Files
KissMeData/047560/min/candle-20250312.csv

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503121932002822400785185601856018560185602382
3202503121931002822400785185601856018560185600
4202503121930002822400785185601856018560185600
5202503121929002822400785185601856018560185600
6202503121928002822400785185601856018560185600
7202503121927002822400785185601856018560185600
8202503121926002822400785185601856018560185600
9202503121925002822400785185601856018560185600
10202503121924002822400785185601856018560185600
11202503121923002822400785185601856018560185600
12202503121922002822400785185601856018560185600
13202503121921002822400785185601856018560185600
14202503121920002822400785185601856018560185600
15202503121919002822400785185601856018560185600
16202503121918002822400785185601856018560185600
17202503121917002822400785185601856018560185600
18202503121916002822400785185601856018560185600
19202503121915002822400785185601856018560185600
20202503121914002822400785185601856018560185600
21202503121913002822400785185601856018560185600
22202503121912002822400785185601856018560185600
23202503121911002822400785185601856018560185600
24202503121910002822400785185601856018560185600
25202503121909002822400785185601856018560185600
26202503121908002822400785185601856018560185600
27202503121907002822400785185601856018560185600
28202503121906002822400785185601856018560185600
29202503121905002822400785185601856018560185600
30202503121904002822400785185601856018560185600
31202503121903002822400785185601856018560185600
32202503121902002822400785185601856018560185602382
33202503121901002822400785185601856018560185600
34202503121900002822400785185601856018560185600
35202503121859002822400785185601856018560185600
36202503121858002822400785185601856018560185600
37202503121857002822400785185601856018560185600
38202503121856002822400785185601856018560185600
39202503121855002822400785185601856018560185600
40202503121854002822400785185601856018560185600
41202503121853002822400785185601856018560185600
42202503121852002822400785185601856018560185600
43202503121851002822400785185601856018560185600
44202503121850002822400785185601856018560185600
45202503121849002822400785185601856018560185600
46202503121848002822400785185601856018560185600
47202503121847002822400785185601856018560185600
48202503121846002822400785185601856018560185600
49202503121845002822400785185601856018560185600
50202503121844002822400785185601856018560185600
51202503121843002822400785185601856018560185600
52202503121842002822400785185601856018560185600
53202503121841002822400785185601856018560185600
54202503121840002822400785185601856018560185600
55202503121839002822400785185601856018560185600
56202503121838002822400785185601856018560185600
57202503121837002822400785185601856018560185600
58202503121836002822400785185601856018560185600
59202503121835002822400785185601856018560185600
60202503121834002822400785185601856018560185600
61202503121833002822400785185601856018560185600
62202503121832002822400785185601856018560185602382
63202503121831002822400785185601856018560185600
64202503121830002822400785185601856018560185600
65202503121829002822400785185601856018560185600
66202503121828002822400785185601856018560185600
67202503121827002822400785185601856018560185600
68202503121826002822400785185601856018560185600
69202503121825002822400785185601856018560185600
70202503121824002822400785185601856018560185600
71202503121823002822400785185601856018560185600
72202503121822002822400785185601856018560185600
73202503121821002822400785185601856018560185600
74202503121820002822400785185601856018560185600
75202503121819002822400785185601856018560185600
76202503121818002822400785185601856018560185600
77202503121817002822400785185601856018560185600
78202503121816002822400785185601856018560185600
79202503121815002822400785185601856018560185600
80202503121814002822400785185601856018560185600
81202503121813002822400785185601856018560185600
82202503121812002822400785185601856018560185600
83202503121811002822400785185601856018560185600
84202503121810002822400785185601856018560185600
85202503121809002822400785185601856018560185600
86202503121808002822400785185601856018560185600
87202503121807002822400785185601856018560185600
88202503121806002822400785185601856018560185600
89202503121805002822400785185601856018560185600
90202503121804002822400785185601856018560185600
91202503121803002822400785185601856018560185600
92202503121802002822400785185601856018560185602382
93202503121801002822400785185601856018560185600
94202503121800002822400785185601856018560185600
95202503121759002822400785185601856018560185600
96202503121758002822400785185601856018560185600
97202503121757002822400785185601856018560185600
98202503121756002822400785185601856018560185600
99202503121755002822400785185601856018560185600
100202503121754002822400785185601856018560185600
101202503121753002822400785185601856018560185600
102202503121752002822400785185601856018560185600
103202503121751002822400785185601856018560185600
104202503121750002822400785185601856018560185600
105202503121749002822400785185601856018560185600
106202503121748002822400785185601856018560185600
107202503121747002822400785185601856018560185600
108202503121746002822400785185601856018560185600
109202503121745002822400785185601856018560185600
110202503121744002822400785185601856018560185600
111202503121743002822400785185601856018560185600
112202503121742002822400785185601856018560185600
113202503121741002822400785185601856018560185600
114202503121740002822400785185601856018560185600
115202503121739002822400785185601856018560185600
116202503121738002822400785185601856018560185600
117202503121737002822400785185601856018560185600
118202503121736002822400785185601856018560185600
119202503121735002822400785185601856018560185600
120202503121734002822400785185601856018560185600
121202503121733002822400785185601856018560185600
122202503121732002822400785185601856018560185602382
123202503121731002822400785185601856018560185600
124202503121730002822400785185601856018560185600
125202503121729002822400785185601856018560185600
126202503121728002822400785185601856018560185600
127202503121727002822400785185601856018560185600
128202503121726002822400785185601856018560185600
129202503121725002822400785185601856018560185600
130202503121724002822400785185601856018560185600
131202503121723002822400785185601856018560185600
132202503121722002822400785185601856018560185600
133202503121721002822400785185601856018560185600
134202503121720002822400785185601856018560185600
135202503121719002822400785185601856018560185600
136202503121718002822400785185601856018560185600
137202503121717002822400785185601856018560185600
138202503121716002822400785185601856018560185600
139202503121715002822400785185601856018560185600
140202503121714002822400785185601856018560185600
141202503121713002822400785185601856018560185600
142202503121712002822400785185601856018560185600
143202503121711002822400785185601856018560185600
144202503121710002822400785185601856018560185600
145202503121709002822400785185601856018560185600
146202503121708002822400785185601856018560185600
147202503121707002822400785185601856018560185600
148202503121706002822400785185601856018560185600
149202503121705002822400785185601856018560185600
150202503121704002822400785185601856018560185600
151202503121703002822400785185601856018560185600
152202503121702002822400785185601856018560185602382
153202503121701002822400785185601856018560185600
154202503121700002822400785185601856018560185600
155202503121659002822400785185601856018560185600
156202503121658002822400785185601856018560185600
157202503121657002822400785185601856018560185600
158202503121656002822400785185601856018560185600
159202503121655002822400785185601856018560185600
160202503121654002822400785185601856018560185600
161202503121653002822400785185601856018560185600
162202503121652002822400785185601856018560185600
163202503121651002822400785185601856018560185600
164202503121650002822400785185601856018560185600
165202503121649002822400785185601856018560185600
166202503121648002822400785185601856018560185600
167202503121647002822400785185601856018560185600
168202503121646002822400785185601856018560185600
169202503121645002822400785185601856018560185600
170202503121644002822400785185601856018560185600
171202503121643002822400785185601856018560185600
172202503121642002822400785185601856018560185600
173202503121641002822400785185601856018560185600
174202503121640002822400785185601856018560185600
175202503121639002822400785185601856018560185600
176202503121638002822400785185601856018560185600
177202503121637002822400785185601856018560185600
178202503121636002822400785185601856018560185600
179202503121635002822400785185601856018560185600
180202503121634002822400785185601856018560185600
181202503121633002822400785185601856018560185600
182202503121632002822400785185601856018560185602382
183202503121631002822400785185601856018560185600
184202503121630002822400785185601856018560185600
185202503121629002822400785185601856018560185600
186202503121628002822400785185601856018560185600
187202503121627002822400785185601856018560185600
188202503121626002822400785185601856018560185600
189202503121625002822400785185601856018560185600
190202503121624002822400785185601856018560185600
191202503121623002822400785185601856018560185600
192202503121622002822400785185601856018560185600
193202503121621002822400785185601856018560185600
194202503121620002822400785185601856018560185600
195202503121619002822400785185601856018560185600
196202503121618002822400785185601856018560185600
197202503121617002822400785185601856018560185600
198202503121616002822400785185601856018560185600
199202503121615002822400785185601856018560185600
200202503121614002822400785185601856018560185600
201202503121613002822400785185601856018560185600
202202503121612002822400785185601856018560185600
203202503121611002822400785185601856018560185600
204202503121610002822400785185601856018560185600
205202503121609002822400785185601856018560185600
206202503121608002822400785185601856018560185600
207202503121607002822400785185601856018560185600
208202503121606002822400785185601856018560185600
209202503121605002822400785185601856018560185600
210202503121604002822400785185601856018560185600
211202503121603002822400785185601856018560185600
212202503121602002822400785185601856018560185602382
213202503121601002822400785185601856018560185600
214202503121600002822400785185601856018560185600
215202503121559002822400785185601856018560185600
216202503121558002822400785185601856018560185600
217202503121557002822400785185601856018560185600
218202503121556002822400785185601856018560185600
219202503121555002822400785185601856018560185600
220202503121554002822400785185601856018560185600
221202503121553002822400785185601856018560185600
222202503121552002822400785185601856018560185600
223202503121551002822400785185601856018560185600
224202503121550002822400785185601856018560185600
225202503121549002822400785185601856018560185600
226202503121548002822400785185601856018560185600
227202503121547002822400785185601856018560185600
228202503121546002822400785185601856018560185600
229202503121545002822400785185601856018560185600
230202503121544002822400785185601856018560185600
231202503121543002822400785185601856018560185600
232202503121542002822400785185601856018560185600
233202503121541002822400785185601856018560185600
234202503121540002822400785185601856018560185600
235202503121539002822400785185601856018560185600
236202503121538002822400785185601856018560185600
237202503121537002822400785185601856018560185600
238202503121536002822400785185601856018560185600
239202503121535002822400785185601856018560185600
240202503121534002822400785185601856018560185600
241202503121533002822400785185601856018560185600
242202503121532002822400785185601856018560185602382
243202503121531002822400785185601856018560185600
244202503121530002822400785185601856018560185602382
245202503121529002778190865185601856018560185600
246202503121528002778190865185601856018560185600
247202503121527002778190865185601856018560185600
248202503121526002778190865185601856018560185600
249202503121525002778190865185601856018560185600
250202503121524002778190865185601856018560185600
251202503121523002778190865185601856018560185600
252202503121522002778190865185601856018560185600
253202503121521002778190865185601856018560185600
254202503121520002778190865185601856018560185600
25520250312151900277819086518560185601856018540641
2562025031215180027663015751856018560185601856055
25720250312151700276528077518550185501856018550109
25820250312151600276325881518550185501856018550602
25920250312151500275208736518550185601856018550144
26020250312151400274941592518560185601856018540339
2612025031215130027431253151856018560185601856055
26220250312151200274210451518540185801858018540360
2632025031215110027354242651856018570185701856086
26420250312151000273382782518570185601857018560698
2652025031215090027208666951856018580185801856078
26620250312150800271941838518580185801858018580894
26720250312150700270280786518580186001860018580181
26820250312150600269944486518600185801860018580210
2692025031215050026955409651858018550185801855051
27020250312150400269459409518560185501856018530839
2712025031215030026790359951854018550185501854074
27220250312150200267766396518550185501855018550100
2732025031215010026758089651855018550185501855020
27420250312150000267543796518550185501855018550325
275202503121459002669409215185201853018550185201470
276202503121458002642178745185301854018540185301107
27720250312145700262166119518550185401855018540177
27820250312145600261837851518540185801858018540371
279202503121455002611495795185801858018580185802
2802025031214540026114586351858018580185801858014
2812025031214530026111985151856018560185601856021
2822025031214520026108087551857018570185801857029
2832025031214510026102701351857018580185801857022
2842025031214500026098615251858018580185801858028
28520250312144900260934128518580186001860018550247
28620250312144800260475219518600186001860018600203
2872025031214470026009763951860018600186001860083
28820250312144600259943259518600186301863018600224
2892025031214450025952643751863018630186301863023
29020250312144400259483588518630186701867018630823
29120250312144300257947315518660186401866018640149
2922025031214420025766953751863018630186301863040
29320250312144100257595017518620186301863018620490
29420250312144000256682601518630186201863018620501
29520250312143900255749264518620186001862018600430
29620250312143800254949112518610186101861018610286
29720250312143700254416866518610186001861018600439
29820250312143600253599933518600185701860018570112
29920250312143500253391831518560185701857018550622
30020250312143400252237761518560185401856018540461
30120250312143300251382827518540185601856018540797
3022025031214320024990459951856018560185701856040
303202503121431002498303585185601856018560185601
30420250312143000249828502518570185701857018550291
3052025031214290024928828551857018570185701857031
30620250312142800249230718518560185801858018560146
30720250312142700248959670518580185901859018580570
30820250312142600247900609518590186001860018590125
309202503121425002476681765186001860018600186002
3102025031214240024766445651856018560185601856015
311202503121423002476366165185601856018560185601
31220250312142200247634760518610185601861018560201
31320250312142100247261699518560185701857018560398
3142025031214200024652261851857018600186001857061
31520250312141900246409245518600186001860018600171
316202503121418002460911855186001863018630186008
31720250312141700246076290518630186301864518630882
31820250312141600244432655018630186151863018615401
31920250312141500243686192018615186151861518615141
320202503121414002434237205186301863018630186304
3212025031214130024341626851863018600186301860029
3222025031214120024336231951860018570186001857014
323202503121411002433363185185601860018600185601126
3242025031214100024124425651861018620186201861097
325202503121409002410637095186201864018640186101293
326202503121408002386562045186701867018670186401855
32720250312140700235195687518670186701867018670359
32820250312140600234525434518690186801869018680288
32920250312140500233987397518690186801869018680380
3302025031214040023327725751868018670186801867051
33120250312140300233181999518660186701869018660161
33220250312140200232881486518660186601869018660427
33320250312140100232084654518660186901869018660547
3342025031214000023106338451869018690186901869017
33520250312135900231031611518670186901869018670249
33620250312135800230566401518690186901870018690112
3372025031213570023035707151869018690187001869047
338202503121356002302692015186901869018690186900
33920250312135500230269201518690186901869018690315
34020250312135400229680466518700187201872018680324
341202503121353002290746045187201872018720187201
34220250312135200229072732518720187001872018690816
34320250312135100227547214518720187101872018710125
34420250312135000227313338518710187001872018700868
3452025031213490022568965551870018710187101870070
346202503121348002255587255187301869018730186902791
347202503121347002203401525186801867018680186702772
348202503121346002151624415186701866018670186201126
3492025031213450021306081751865018650186501865054
3502025031213440021296010751862018660186601862014
35120250312134300212934031518660186401866018640463
3522025031213420021207067351864018640186401864018
35320250312134100212037121518640186501865018640225
35420250312134000211617630518650186001865018600352
35520250312133900210961445518650186401865018620960
35620250312133800209173396518630186401864018630497
35720250312133700208247177518640186401865018640143
35820250312133600207980613518640186401865018630587
359202503121335002068860505186501855018650185503765
36020250312133400199873877518550185801858018550103
3612025031213330019968280651857018560185701856094
362202503121332001995082505185401854018540185403
363202503121331001995026885185401854018550185401053
3642025031213300019755036251854018550185501854010
36520250312132900197531820518550185401855018540387
36620250312132800196813940518560185401856018540145
36720250312132700196545092518550185601856018550129
3682025031213260019630578951856018550185601855065
36920250312132500196185212518550185501855018550100
37020250312132400195999712518550185501855018540594
37120250312132300194897852518560185601856018560149
372202503121322001946213085185901859018590185900
373202503121321001946213085185901859018590185900
374202503121320001946213085185901858018590185701484
3752025031213190019186511751858018580185801858011
376202503121318001918446795185801858018580185804
377202503121317001918372475186001860018600186001
37820250312131600191835387518570185801858018570100
3792025031213150019164963451857018570185701857050
380202503121314001915567845185701861018610185701710
3812025031213130018837839051862018620186201862010
38220250312131200188359770518620186201862018610214
38320250312131100187961465518620186301863018620392
3842025031213100018723139051863018630186401863062
38520250312130900187115882518640186301864018630324
3862025031213080018651197251863018640186401863016
3872025031213070018648216351864018610186401861091
388202503121306001863126225186401861018640186101511
3892025031213050018349766351861018600186101860057
3902025031213040018339164251860018600186001860060
3912025031213030018328004251860018600186001860058
39220250312130200183172162518600186001860018600226
3932025031213010018275180251860018610186101860022
394202503121300001827108725186001861018610186007
395202503121259001826978485186001860018600186000
3962025031212580018269784851860018600186001860010
3972025031212570018267924851860018600186001860059
3982025031212560018256950851861018610186101861021
3992025031212550018253042751860018600186001860070
40020250312125400182400227518610186001861018600147
40120250312125300182126665518610186101861018610112
4022025031212520018191823351861018610186101861083
4032025031212510018176377051861018610186101861010
40420250312125000181745160518610186101861018610106
4052025031212490018154789451861018610186101861050
406202503121248001814548445186001860018600186000
4072025031212470018145484451860018600186001860070
40820250312124600181324644518600186001860018590113
409202503121245001811144735186001858018600185806
41020250312124400181103323518590185701859018570113
41120250312124300180893472518600185701860018570529
412202503121242001799108475185701857018570185705
413202503121241001799015625185701857018570185700
41420250312124000179901562518570185801858018570157
415202503121239001796099085185801858018580185803
41620250312123800179604334518580185801858018580103
41720250312123700179412960518580185801858018580136
4182025031212360017916027251859018590185901859053
4192025031212350017906174551860018600186001860039
420202503121234001789892055186001860018600186001
421202503121233001789873455185701857018570185700
4222025031212320017898734551857018600186001857018
42320250312123100178953889518600186001860018600424
424202503121230001781652495186301863018630186301
425202503121229001781633865186301863018630186301
4262025031212280017816152351860018640186401860089
42720250312122700177995814518640186101864018600103
42820250312122600177804099518610186101861018610251
42920250312122500177336988518630186201863018620200
430202503121224001769644385186301863018630186306
43120250312122300176953260518630186301863018630122
432202503121222001767259745186301863018630186303
433202503121221001767203855186301863018630186300
4342025031212200017672038551863018630186301863048
43520250312121900176630961518640186301864018630279
4362025031212180017611117651861018610186101861013
4372025031212170017608698351861018610186101861010
438202503121216001760683735186001860018600186007
4392025031212150017605535351863018630186301863097
4402025031212140017587464251863018630186301863050
441202503121213001757814925186301863018630186308
442202503121212001757665885185601856018560185600
443202503121211001757665885185601861018630185601944
44420250312121000172148486518610185801861018580591
445202503121209001710491505185801858018580185800
44620250312120800171049150518580185801858018540273
4472025031212070017054267451858018580185801858029
4482025031212060017048879251858018580185801858018
4492025031212050017045534851859018590185901859012
4502025031212040017043304051859018590185901859023
451202503121203001703902835185901859018590185900
4522025031212020017039028351859018590185901859057
453202503121201001702843205185901859018590185900
454202503121200001702843205185901859018590185900
455202503121159001702843205185901859018590185900
45620250312115800170284320518590185801859018580281
45720250312115700169762192518580185601858018560414
458202503121156001689932525185601856018560185600
4592025031211550016899325251856018550185601855057
460202503121154001688874865185701857018570185701
46120250312115300168885629518550185401855018540692
4622025031211520016760197051854018550185501854012
46320250312115100167579720518550185501857018550220
4642025031211500016717161051857018570185701857037
465202503121149001671029015185701857018570185701
466202503121148001671010445185501855018550185509
4672025031211470016708434951855018550185501855030
468202503121146001670286995185501855018550185500
469202503121145001670286995185501856018560185501139
470202503121144001649158535185501855018550185500
471202503121143001649158535185501855018550185500
47220250312114200164915853518550185701857018550370
473202503121141001642293115185801858018580185805
474202503121140001642200215185801858018580185803
47520250312113900164214447518580185701858018570362
4762025031211380016354218951858018580185801858015
477202503121137001635143195185801858018580185806
4782025031211360016350317151858018590185901858054
47920250312113500163402834518590185901859018580141
4802025031211340016314080201858518590185901858537
4812025031211330016307202001859018590185901859017
4822025031211320016304041701859018590185901859060
4832025031211310016292887701858018580185901858027
4842025031211300016287870801858018580185801858022
4852025031211290016283783201858018580185801858030
48620250312112800162782092018580185801858018580105
487202503121127001625870020185901859018590185901
4882025031211260016258514301859018590185901858513
489202503121125001625609775185951859518595185951
490202503121124001625591180185901858018590185803
49120250312112300162553543018580185501860018550402
49220250312112200161806220018540185501855018540506
4932025031211210016086759101855018540185501854090
49420250312112000160700690018540185401854018540239
49520250312111900160257584018540185501855018540156
4962025031211180015996820501855018550185501855094
4972025031211170015979383501856018590185901856043
498202503121116001597139530185901859018590185900
4992025031211150015971395301859018580185901858010
5002025031211140015969536801855018540185501854052
501202503121113001595989090185401854018540185407
5022025031211120015958593101854018540185401854034
50320250312111100159522895018540185501855018540337
50420250312111000158897942018590185501859018550102
50520250312110900158708724018550185601856018550249
506202503121108001582467260186001857018600185705
50720250312110700158237431018560185601856018560215
5082025031211060015783839101856018560185601856030
5092025031211050015778271101856018560185601856026
51020250312110400157734455018560185701857018560392
5112025031211030015700678801857018570185701857010
512202503121102001569882180185701857018570185701
513202503121101001569863610185701857018570185700
51420250312110000156986361018570185701857018570201
51520250312105900156613104018570185701857018570143
51620250312105800156347553018570185701857018570229
51720250312105700155922300018580186001860018580506
51820250312105600154981820018610186201862018610127
5192025031210550015474537901863018630186301863060
5202025031210540015463359901862018620186201862030
5212025031210530015457773901862018620186201861024
5222025031210520015453305201862018630186301862018
5232025031210510015449952901863018620186301862012
5242025031210500015447717401862018620186201862020
52520250312104900154439934018620186201863018620342
5262025031210480015380309701862018610186201861071
52720250312104700153670965018610186101861018610150
528202503121046001533918150186101861018610186107
52920250312104500153378788018610186001861018600152
530202503121044001530960120185901859018590185900
53120250312104300153096012018590185601859018560203
53220250312104200152719122018560185601860018560550
5332025031210410015169831801856018550185601855056
53420250312104000151594414018550185201855018520220
53520250312103900151186715018520185301853018520267
53620250312103800150692064018530185401854018530389
53720250312103700149971056018540185401854018540110
53820250312103600149767116018540185501855018540316
5392025031210350014918109501855018550185501855010
540202503121034001491625450185601856018560185605
541202503121033001491532650185601856018560185600
5422025031210320014915326501856018570185701856060
54320250312103100149041901018570185901859018570116
544202503121030001488263550185901859018590185900
5452025031210290014882635501859018590185901859021
5462025031210280014878731601860018600186001860019
54720250312102700148751976018600186101861018600152
54820250312102600148469127018610186201863018610120
5492025031210250014824562701862018610186201861024
55020250312102400148200962018610186101861018600125
55120250312102300147968451018600186401864018600424
55220250312102200147179245018630186401865018610474
553202503121021001462956340186501861018650186101270
55420250312102000143929579518605185751860518575503
55520250312101900142994536018570185601857018560100
5562025031210180014280884601855018560185601855058
5572025031210170014270121801855018550185501855083
5582025031210160014254725301855018550185501855061
55920250312101500142434098018550185601856018550135
560202503121014001421835630185601855018560185506
56120250312101300142172429018560185401856018530620
56220250312101200141022630018540185401854018540621
56320250312101100139871296018540185401854018540115
56420250312101000139658086018540185301854018530118
56520250312100900139439431018540185401854018540106
56620250312100800139242907018540185351854018530143
567202503121007001389778750185351853018535185307
568202503121006001389649015185401854018540185400
56920250312100500138964901518540185401854018530459
57020250312100400138114318518530185301853018530260
57120250312100300137632538518540185401854018535152
5722025031210020013735073251854018540185401854020
5732025031210010013731365251853018530185301853030
57420250312100000137258062518530185301854518530376
57520250312095900136561333018530185301855018525604
57620250312095800135442204518550185701857018550102
57720250312095700135252990518570185401857018540587
57820250312095600134164677518540185501857018540177
57920250312095500133836228518550185401855018530180
58020250312095400133502527518540185501855018540173
58120250312095300133181697518550185601856018550207
582202503120952001327976735185601858018580185601090
58320250312095100130773753518580185701858018570196
5842025031209500013040977751859018600186001859049
58520250312094900130318683518600186301863018600813
5862025031209480012880543251863018630186401863032
587202503120947001287457925186301863018660186301000
58820250312094600126881767518640186501865018600358
58920250312094500126214758518650186301866018610467
59020250312094400125344162518630185901863018590237
5912025031209430012490326951859018590185901859042
59220250312094200124825191518590185601859018560131
5932025031209410012458168651856018560185601856063
59420250312094000124464758518560185501861018550124
5952025031209390012423402851859018600186001855017
59620250312093800124202435518610185701862018570397
59720250312093700123464052018540185801858018540522
5982025031209360012249558901859018590185901858043
59920250312093500122415655018580185801858018550243
60020250312093400121964682018570185601857018550708
60120250312093300120650438018570185401857018520452
60220250312093200119811984018520185201854018510224
6032025031209310011939714501851018510185101851047
60420250312093000119310148018520185001852018490548
60520250312092900118295474018500185001850018500419
60620250312092800117520324018500184801851018460360
607202503120927001168543780184501847018480184503012
608202503120926001112930420184801855018550184702070
60920250312092500107463230018550185501857018540659
610202503120924001062409630185501859018610185503709
611202503120923009935391401861018650187001857015670
61220250312092200701175620186601847018680184707996
61320250312092100552366160184801843018500183403243
61420250312092000492445395184301831018430182407074
6152025031209190036290291518300183001831018300130
61620250312091800360523905183101831018310183001085
6172025031209170034066790518330183401834018300102
6182025031209160033879773518340183201834018300624
619202503120915003273675751832018340183401832073
6202025031209140032602940518340183401834018310601
6212025031209130031500799518310183401834018290194
6222025031209120031145425518330183301833018290108
6232025031209110030947701518290183501835018290912
6242025031209100029277787518350182901835018270351
6252025031209090028634085518340182201834018220383
62620250312090800279340015182501815018280181501936
6272025031209070024412788518180181501818018120812
6282025031209060022938339518150181501816018110235
6292025031209050022512149518100181001810018100184
6302025031209040022179109518070180901810018070300
6312025031209030021636245518090180901809018060421
63220250312090200208750125180801828018280180804256
63320250312090100131636520181301833018400181305064
6342025031209000039368920183301830018380182502150