Files
KissMeData/053690/min/candle-20250319.csv

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503191939001295458405166301663016630166301390
3202503191938001295458405166301663016630166300
4202503191937001295458405166301663016630166300
5202503191936001295458405166301663016630166300
6202503191935001295458405166301663016630166300
7202503191934001295458405166301663016630166300
8202503191933001295458405166301663016630166300
9202503191932001295458405166301663016630166300
10202503191931001295458405166301663016630166300
11202503191930001295458405166301663016630166300
12202503191929001295458405166301663016630166300
13202503191928001295458405166301663016630166300
14202503191927001295458405166301663016630166300
15202503191926001295458405166301663016630166300
16202503191925001295458405166301663016630166300
17202503191924001295458405166301663016630166300
18202503191923001295458405166301663016630166300
19202503191922001295458405166301663016630166300
20202503191921001295458405166301663016630166300
21202503191920001295458405166301663016630166300
22202503191919001295458405166301663016630166300
23202503191918001295458405166301663016630166300
24202503191917001295458405166301663016630166300
25202503191916001295458405166301663016630166300
26202503191915001295458405166301663016630166300
27202503191914001295458405166301663016630166300
28202503191913001295458405166301663016630166300
29202503191912001295458405166301663016630166300
30202503191911001295458405166301663016630166300
31202503191910001295458405166301663016630166300
32202503191909001295458405166301663016630166301390
33202503191908001295458405166301663016630166300
34202503191907001295458405166301663016630166300
35202503191906001295458405166301663016630166300
36202503191905001295458405166301663016630166300
37202503191904001295458405166301663016630166300
38202503191903001295458405166301663016630166300
39202503191902001295458405166301663016630166300
40202503191901001295458405166301663016630166300
41202503191900001295458405166301663016630166300
42202503191859001295458405166301663016630166300
43202503191858001295458405166301663016630166300
44202503191857001295458405166301663016630166300
45202503191856001295458405166301663016630166300
46202503191855001295458405166301663016630166300
47202503191854001295458405166301663016630166300
48202503191853001295458405166301663016630166300
49202503191852001295458405166301663016630166300
50202503191851001295458405166301663016630166300
51202503191850001295458405166301663016630166300
52202503191849001295458405166301663016630166300
53202503191848001295458405166301663016630166300
54202503191847001295458405166301663016630166300
55202503191846001295458405166301663016630166300
56202503191845001295458405166301663016630166300
57202503191844001295458405166301663016630166300
58202503191843001295458405166301663016630166300
59202503191842001295458405166301663016630166300
60202503191841001295458405166301663016630166300
61202503191840001295458405166301663016630166300
62202503191839001295458405166301663016630166301390
63202503191838001295458405166301663016630166300
64202503191837001295458405166301663016630166300
65202503191836001295458405166301663016630166300
66202503191835001295458405166301663016630166300
67202503191834001295458405166301663016630166300
68202503191833001295458405166301663016630166300
69202503191832001295458405166301663016630166300
70202503191831001295458405166301663016630166300
71202503191830001295458405166301663016630166300
72202503191829001295458405166301663016630166300
73202503191828001295458405166301663016630166300
74202503191827001295458405166301663016630166300
75202503191826001295458405166301663016630166300
76202503191825001295458405166301663016630166300
77202503191824001295458405166301663016630166300
78202503191823001295458405166301663016630166300
79202503191822001295458405166301663016630166300
80202503191821001295458405166301663016630166300
81202503191820001295458405166301663016630166300
82202503191819001295458405166301663016630166300
83202503191818001295458405166301663016630166300
84202503191817001295458405166301663016630166300
85202503191816001295458405166301663016630166300
86202503191815001295458405166301663016630166300
87202503191814001295458405166301663016630166300
88202503191813001295458405166301663016630166300
89202503191812001295458405166301663016630166300
90202503191811001295458405166301663016630166300
91202503191810001295458405166301663016630166300
92202503191809001295458405166301663016630166301390
93202503191808001295458405166301663016630166300
94202503191807001295458405166301663016630166300
95202503191806001295458405166301663016630166300
96202503191805001295458405166301663016630166300
97202503191804001295458405166301663016630166300
98202503191803001295458405166301663016630166300
99202503191802001295458405166301663016630166300
100202503191801001295458405166301663016630166300
101202503191800001295458405166301663016630166300
102202503191759001295458405166301663016630166300
103202503191758001295458405166301663016630166300
104202503191757001295458405166301663016630166300
105202503191756001295458405166301663016630166300
106202503191755001295458405166301663016630166300
107202503191754001295458405166301663016630166300
108202503191753001295458405166301663016630166300
109202503191752001295458405166301663016630166300
110202503191751001295458405166301663016630166300
111202503191750001295458405166301663016630166300
112202503191749001295458405166301663016630166300
113202503191748001295458405166301663016630166300
114202503191747001295458405166301663016630166300
115202503191746001295458405166301663016630166300
116202503191745001295458405166301663016630166300
117202503191744001295458405166301663016630166300
118202503191743001295458405166301663016630166300
119202503191742001295458405166301663016630166300
120202503191741001295458405166301663016630166300
121202503191740001295458405166301663016630166300
122202503191739001295458405166301663016630166301390
123202503191738001295458405166301663016630166300
124202503191737001295458405166301663016630166300
125202503191736001295458405166301663016630166300
126202503191735001295458405166301663016630166300
127202503191734001295458405166301663016630166300
128202503191733001295458405166301663016630166300
129202503191732001295458405166301663016630166300
130202503191731001295458405166301663016630166300
131202503191730001295458405166301663016630166300
132202503191729001295458405166301663016630166300
133202503191728001295458405166301663016630166300
134202503191727001295458405166301663016630166300
135202503191726001295458405166301663016630166300
136202503191725001295458405166301663016630166300
137202503191724001295458405166301663016630166300
138202503191723001295458405166301663016630166300
139202503191722001295458405166301663016630166300
140202503191721001295458405166301663016630166300
141202503191720001295458405166301663016630166300
142202503191719001295458405166301663016630166300
143202503191718001295458405166301663016630166300
144202503191717001295458405166301663016630166300
145202503191716001295458405166301663016630166300
146202503191715001295458405166301663016630166300
147202503191714001295458405166301663016630166300
148202503191713001295458405166301663016630166300
149202503191712001295458405166301663016630166300
150202503191711001295458405166301663016630166300
151202503191710001295458405166301663016630166300
152202503191709001295458405166301663016630166301390
153202503191708001295458405166301663016630166300
154202503191707001295458405166301663016630166300
155202503191706001295458405166301663016630166300
156202503191705001295458405166301663016630166300
157202503191704001295458405166301663016630166300
158202503191703001295458405166301663016630166300
159202503191702001295458405166301663016630166300
160202503191701001295458405166301663016630166300
161202503191700001295458405166301663016630166300
162202503191659001295458405166301663016630166300
163202503191658001295458405166301663016630166300
164202503191657001295458405166301663016630166300
165202503191656001295458405166301663016630166300
166202503191655001295458405166301663016630166300
167202503191654001295458405166301663016630166300
168202503191653001295458405166301663016630166300
169202503191652001295458405166301663016630166300
170202503191651001295458405166301663016630166300
171202503191650001295458405166301663016630166300
172202503191649001295458405166301663016630166300
173202503191648001295458405166301663016630166300
174202503191647001295458405166301663016630166300
175202503191646001295458405166301663016630166300
176202503191645001295458405166301663016630166300
177202503191644001295458405166301663016630166300
178202503191643001295458405166301663016630166300
179202503191642001295458405166301663016630166300
180202503191641001295458405166301663016630166300
181202503191640001295458405166301663016630166300
182202503191639001295458405166301663016630166301390
183202503191638001295458405166301663016630166300
184202503191637001295458405166301663016630166300
185202503191636001295458405166301663016630166300
186202503191635001295458405166301663016630166300
187202503191634001295458405166301663016630166300
188202503191633001295458405166301663016630166300
189202503191632001295458405166301663016630166300
190202503191631001295458405166301663016630166300
191202503191630001295458405166301663016630166300
192202503191629001295458405166301663016630166300
193202503191628001295458405166301663016630166300
194202503191627001295458405166301663016630166300
195202503191626001295458405166301663016630166300
196202503191625001295458405166301663016630166300
197202503191624001295458405166301663016630166300
198202503191623001295458405166301663016630166300
199202503191622001295458405166301663016630166300
200202503191621001295458405166301663016630166300
201202503191620001295458405166301663016630166300
202202503191619001295458405166301663016630166300
203202503191618001295458405166301663016630166300
204202503191617001295458405166301663016630166300
205202503191616001295458405166301663016630166300
206202503191615001295458405166301663016630166300
207202503191614001295458405166301663016630166300
208202503191613001295458405166301663016630166300
209202503191612001295458405166301663016630166300
210202503191611001295458405166301663016630166300
211202503191610001295458405166301663016630166300
212202503191609001295458405166301663016630166301390
213202503191608001295458405166301663016630166300
214202503191607001295458405166301663016630166300
215202503191606001295458405166301663016630166300
216202503191605001295458405166301663016630166300
217202503191604001295458405166301663016630166300
218202503191603001295458405166301663016630166300
219202503191602001295458405166301663016630166300
220202503191601001295458405166301663016630166300
221202503191600001295458405166301663016630166300
222202503191559001295458405166301663016630166300
223202503191558001295458405166301663016630166300
224202503191557001295458405166301663016630166300
225202503191556001295458405166301663016630166300
226202503191555001295458405166301663016630166300
227202503191554001295458405166301663016630166300
228202503191553001295458405166301663016630166300
229202503191552001295458405166301663016630166300
230202503191551001295458405166301663016630166300
231202503191550001295458405166301663016630166300
232202503191549001295458405166301663016630166300
233202503191548001295458405166301663016630166300
234202503191547001295458405166301663016630166300
235202503191546001295458405166301663016630166300
236202503191545001295458405166301663016630166300
237202503191544001295458405166301663016630166300
238202503191543001295458405166301663016630166300
239202503191542001295458405166301663016630166300
240202503191541001295458405166301663016630166300
241202503191540001295458405166301663016630166300
242202503191539001295458405166301663016630166301390
243202503191538001295458405166301663016630166300
244202503191537001295458405166301663016630166300
245202503191536001295458405166301663016630166300
246202503191535001295458405166301663016630166300
247202503191534001295458405166301663016630166300
248202503191533001295458405166301663016630166300
249202503191532001295458405166301663016630166300
250202503191531001295458405166301663016630166300
251202503191530001295458405166301663016630166301390
252202503191529001272342705166401664016640166400
253202503191528001272342705166401664016640166400
254202503191527001272342705166401664016640166400
255202503191526001272342705166401664016640166400
256202503191525001272342705166401664016640166400
257202503191524001272342705166401664016640166400
258202503191523001272342705166401664016640166400
259202503191522001272342705166401664016640166400
260202503191521001272342705166401664016640166400
261202503191520001272342705166401664016640166400
26220250319151900127234270516640166301664016630600
2632025031915180012623646751664016640166401664017
26420250319151700126208179516640166401664016640101
26520250319151600126040115516640166401664016630444
26620250319151500125301642516640166601666016640111
26720250319151400125116931516650166601666016650117
268202503191513001249221155167001670016700167001
2692025031915120012492044551671016660167101666040
270202503191511001248536205167201669016720166904
2712025031915100012484694151673016700167301665013
272202503191509001248252245167301670016730166402982
273202503191508001198607415167001670016700167002
27420250319150700119857401516700167201672016700115
2752025031915060011966523451672016720167401672024
27620250319150500119625084516710167101671016690325
277202503191504001190820745166901669016690166901
27820250319150300119080405516710167001671016690121
279202503191502001188783375167001670016700167000
2802025031915010011887833751670016700167001669013
2812025031915000011885663851669016690167001669051
282202503191459001187715185166901669016690166901
283202503191458001187698495166901669016690166901
2842025031914570011876818051670016690167001669060
285202503191456001186680245166901669016690166900
2862025031914550011866802451669016670166901667089
287202503191454001185196595166701667016670166700
2882025031914530011851965951667016660166701666014
28920250319145200118496334516660166501666016650213
29020250319145100118141657516660166551666016650168
291202503191450001178618305166601666016660166601
292202503191449001178601645166701667016670166700
29320250319144800117860164516670166651667016650522
2942025031914470011699063451667016670166701667025
29520250319144600116948959516670166701667016670201
29620250319144500116613892516670166701667016670201
29720250319144400116278825516670166701667016670239
29820250319144300115880412516690166701669016670452
2992025031914420011512692651669016690166901669022
30020250319144100115090208516690166701669016670134
3012025031914400011486662251669016690166901669025
302202503191439001148248975166901669016690166909
303202503191438001148098765166901669016690166901
304202503191437001148082075166901667016690166708
305202503191436001147948695166901668016690166502025
306202503191435001114200985166851668516685166850
307202503191434001114200985166851668516685166850
308202503191433001114200985166851668516685166851
309202503191432001114184300166851668516685166850
310202503191431001114184300166851668016685166802
3112025031914300011141509351668516680166851668051
312202503191429001113300250166851668516685166851
3132025031914280011132835651668516690166901668077
3142025031914270011119985951669016690166901669010
3152025031914260011118316951669016690166901669040
3162025031914250011111640951669016690166901669040
3172025031914240011104964951669016690166901669046
3182025031914230011097287551669016690166901669018
319202503191422001109428335166901669016690166901
320202503191421001109411645166801669016690166806
3212025031914200011093115351669016690166901669031
3222025031914190011087941451669016680166901668080
3232025031914180011074597351669016680166901668095
3242025031914170011058751251669016680166901668016
3252025031914160011056082051669016695166951669082
3262025031914150011042396201670016700167001670018
327202503191414001103939020167001670016700167003
328202503191413001103888920167101671016710167100
3292025031914120011038889201671016680167101668065
330202503191411001102804660167101671016710167101
331202503191410001102787950167101671016710167103
332202503191409001102737820167101671016710167101
33320250319140800110272111016710167101671016710100
334202503191407001101050110167101668016710166803
3352025031914060011010000401670016700167001670060
33620250319140500109999804016700166801670016680121
3372025031914040010979785401670016700167001670050
3382025031914030010971435401670016700167001670050
3392025031914020010963085401670016700167001670020
340202503191401001095974540167001670016700167001
341202503191400001095957840166801668016680166800
34220250319135900109595784016680166901669016680324
343202503191358001090553020167001670016700167003
344202503191357001090502920167101671016710167100
345202503191356001090502920167101671016710167100
346202503191355001090502920167101671016710167102
347202503191354001090469500167101671016710167100
348202503191353001090469500167101671016710167100
349202503191352001090469500167101671016710167100
3502025031913510010904695001671016710167101671041
351202503191350001089784390167001670016700167000
35220250319134900108978439016700166801670016680120
3532025031913480010877826701668016680166801668012
3542025031913470010875825101667516670166751667047
3552025031913460010867990151667516670166751667050
3562025031913450010859655101667516670166751667034
357202503191344001085398725166801668016680166800
358202503191343001085398725166801668016680166800
359202503191342001085398725166801668016680166804
360202503191341001085332005166901669016690166902
3612025031913400010852986251669016690166901669060
362202503191339001084297225166901669016690166900
3632025031913380010842972251669016690166901669016
36420250319133700108403018516690166701669016670263
36520250319133600107964595516680166901669016680350
366202503191335001073807455166901669016690166902
367202503191334001073774075167001670016700167001
36820250319133300107375737516680166801668016680200
369202503191332001070421375167001670016700167001
3702025031913310010704046751670016710167101670070
3712025031913300010692351251672016710167201671060
3722025031913290010682319751671016740167401671071
3732025031913280010670443351674016740167401674038
374202503191327001066408215167601676016760167600
375202503191326001066408215167601676016760167600
376202503191325001066408215167601676016760167600
377202503191324001066408215167601670016760167002902
37820250319132300101791187516700166401670016640269
3792025031913220010134309351664016640166401664030
38020250319132100101293173516640166401664016630381
3812025031913200010065956551664016640166401664045
38220250319131900100584685516650166501665016640194
383202503191318001002618655166501665016650166503
384202503191317001002568705166501665016650166407
38520250319131600100245216516640166501665016640102
386202503191315001000754865166501665016650166501
38720250319131400100073821516650166501665016640155
388202503191313009981589401665016650166501665020
3892025031913120099782594016650166601667016650454
39020250319131100990263290166601666016660166602
39120250319131000990229970166101661016610166100
39220250319130900990229970166101661016610166100
39320250319130800990229970166101664016640166102053
39420250319130700956098590166601665016660166401083
3952025031913060093806806016660166601666016660241
396202503191305009340530001666016650166601665031
3972025031913040093353684016650166601666016650218
3982025031913030092990667016650166501665016650101
3992025031913020092822502016660166501666016650101
40020250319130100926543360166601666016660166600
401202503191300009265433601666016650166701665033
40220250319125900925993580166501668016680166505
40320250319125800925910250166701668016680166702
404202503191257009258769001668016670166801667043
405202503191256009251597501668016680166801667098
40620250319125500923526050166801668016680166800
40720250319125400923526050166801668016680166801
40820250319125300923509370166701667016670166701
40920250319125200923492700166801668016680166703
4102025031912510092344267016660166801668016660203
4112025031912500092006063016660166601668016660156
412202503191249009174616501668016680166801665018
41320250319124800917161440166801668016680166801
41420250319124700917144760166801665016680166502
41520250319124600917111430166801668016680166806
41620250319124500917011350166801668016680166800
41720250319124400917011350166801668016680166801
4182025031912430091699467016660166601666016660106
41920250319124200915228710166801669016690166802
42020250319124100915195340166801668016680166801
42120250319124000915178660166901669016690166900
42220250319123900915178660166901669016690166901
42320250319123800915161970166601666016660166603
42420250319123700915111990166901669016690166900
42520250319123600915111990166901669016690166900
4262025031912350091511199016690166901669016650534
42720250319123400906220730166601666016660166601582
42820250319123300879864610166901669016690166900
42920250319123200879864610166901669016690166900
4302025031912310087986461016690166801669016670150
43120250319123000877364060166901669016690166900
43220250319122900877364060166901669016690166901
43320250319122800877347370166801669016690166803
4342025031912270087729732016680166801669016680381
435202503191226008709422301669016680166901668034
436202503191225008703748001669016690166901669029
43720250319122400869890790166901669016690166902
43820250319122300869857410166901669016690166900
43920250319122200869857410166901668016690166802
44020250319122100869824040166901669016690166900
44120250319122000869824040166901669016690166900
442202503191219008698240401669016680166901668010
44320250319121800869657150166901669016690166900
4442025031912170086965715016690166701669016660703
44520250319121600857938730166901667016690166702
4462025031912150085790537016690166901669016670159
4472025031912140085525478016670166901669016670101
4482025031912130085356911016690166901669016680106
44920250319121200851800970166901669016690166900
45020250319121100851800970166901669016690166900
451202503191210008518009701669016690166901667013
4522025031912090085158402016690166701669016660203
45320250319120800848199980166901669016690166900
454202503191207008481999801669016670166901667062
455202503191206008471664201669016690166901669031
456202503191205008466490301669016690166901669031
457202503191204008461316401669016660166901666086
4582025031912030084469801016670166701667016670240
45920250319120200840697210166901669016690166900
46020250319120100840697210166901669016690166901
4612025031912000084068052016680166901670016680413
46220250319115900833788770167001670016700167000
46320250319115800833788770167001670016700167000
4642025031911570083378877016700166901670016690107
46520250319115600832002930166901669016690166804
46620250319115500831936180166901669016690166900
467202503191154008319361801669016700167001669014
46820250319115300831702450167001670016700167000
46920250319115200831702450167001670016700167001
47020250319115100831685750166901669016690166901
47120250319115000831669060167001670016700167000
472202503191149008316690601670016700167001670010
47320250319114800831502060167001670016700167003
47420250319114700831451960167001670016700167001
47520250319114600831435260167001670016700167001
47620250319114500831418560167001669016700166904
477202503191144008313517801669016680166901668055
47820250319114300830433840166901668016690166802
47920250319114200830400470166901669016690166801004
480202503191141008136537101669016710167101669026
481202503191140008132196701671016690167101669034
48220250319113900812651910166901669016690166901
48320250319113800812635220167001670016700167001
48420250319113700812618520166901669016690166904
4852025031911360081255176016690167001670016690133
48620250319113500810331780167001670016700167001
48720250319113400810315080167101671016710167101
48820250319113300810298370167101669016710166902
48920250319113200810264970167101671016710167103
49020250319113100810214840167101671016710167100
4912025031911300081021484016710167001671016690117
49220250319112900808260950167101671016710167101
49320250319112800808244240167101671016710167101
494202503191127008082275301671016710167101671019
49520250319112600807910040167101671016710167101
49620250319112500807893330167101669016710166902
4972025031911240080785993016710166901671016680118
4982025031911230080589092016700166901671016690125
49920250319112200803803620167001670016700167000
5002025031911210080380362016700167201672016700121
50120250319112000801782900166901669016690166901
50220250319111900801766210167201672016720167200
503202503191118008017662101672016690167201669099
50420250319111700800113870167201669016720166904
5052025031911160080004705016720167001672016700245
50620250319111500795955530167201672016720167200
50720250319111400795955530167201669016720166904
50820250319111300795888710167201672016720167202
50920250319111200795855270167301673016730167301
51020250319111100795838540166901669016690166907
51120250319111000795721710167301673016730167300
512202503191109007957217101673016690167301669052
51320250319110800794853790166901669016690166901
51420250319110700794837100167301673016730167300
515202503191106007948371001673016730167301673060
51620250319110500793833300167301673016730167300
51720250319110400793833300167301669016730166902
51820250319110300793799880167301673016730167301
51920250319110200793783150166901669016730166907
52020250319110100793666240167001670016700167000
5212025031911000079366624016700167301673016700224
52220250319105900789925410167001670016700167000
5232025031910580078992541016700167201673016700341
52420250319105700784222790167001670016700167005
52520250319105600784139290167101671016710167105
52620250319105500784055740167201670016720167002
52720250319105400784022320167201672016720167200
5282025031910530078402232016720166801672016680232
5292025031910520078015132016720167001672016670231
53020250319105100776300260167001670016700167003
531202503191050007762501601673016730167301673033
5322025031910490077569807016730167101673016670363
53320250319104800769632740167101671016710167100
5342025031910470076963274016710167001671016700340
5352025031910460076395459016700166701670016670604
53620250319104500753885820166701670016700166702
537202503191044007538524501671016710167101668021
53820250319104300753502020166901671016710166809
5392025031910420075335168016700167101671016670705
5402025031910410074157832016730166901673016690506
5412025031910400073312924016690166501669016650165
54220250319103900730378740167001668016700166601409
543202503191038007068926701670016700167001670012
5442025031910370070669227016680167001672016680310
54520250319103600701519590167201672016720167200
54620250319103500701519590167201672016720167202
547202503191034007014861501669016720167201669053
548202503191033007006015501672016680167201668067
5492025031910320069948383016720167201672016690222
5502025031910310069577859016730166901673016680278
551202503191030006911387401670016730167301670073
55220250319102900689919470167301673016730167301
5532025031910280068990274016730167301673016710135
55420250319102700687644270167301673016730167301
55520250319102600687627540167101673016730167108
55620250319102500687493840167301673016730167301
557202503191024006874771101669016700167301669052
558202503191023006866086901670016700167301669094
5592025031910220068503927016730167301673016690191
5602025031910210068185132016690167301673016680212
5612025031910200067830688016720167301673016720201
5622025031910190067494615016680166801668016680127
563202503191018006728277901673016730167301668056
56420250319101700671890960167301668016730166701512
5652025031910160064661551016730166801673016670333
5662025031910150064106278016680166901669016680521
56720250319101400632372030167201672016720167201
5682025031910130063235531016690166901672016690213
56920250319101200628799950167201672016720166907
5702025031910110062868295016720167001672016690104
5712025031910100062694610016720166801672016680311
572202503191009006217581801672016680167201668056
57320250319100800620823860166801673016730166801287
5742025031910070059935055016740167301674016730102
5752025031910060059764407016700167401674016700147
5762025031910050059518753016760167601676016690603
5772025031910040058512330016760167401676016740129
578202503191003005829625701675016770167901675010
57920250319100200582794880166901671016730166902031
58020250319100100548853730166901673016730166901744
5812025031910000051971988016730167201673016710218
582202503190959005160748901672016710167201671094
5832025031909580051450350016710167301673016710266
5842025031909570051005734016730167301673016720295
58520250319095600505123950167301678016780167204073
58620250319095500436922450167801678016780167800
58720250319095400436922450167801680016800167801163
58820250319095300417407290167801680016800167809
58920250319095200417256250167801679516800167801397
5902025031909510039380144016790167901679016785138
5912025031909500039148443016790167901679016770384
592202503190949003850403001679016800168001679069
593202503190948003838817751677016800168001677059
5942025031909470038289069516800167901680016790362
5952025031909460037681270516770167901679016760929
5962025031909450036123104516800167801681016780890
59720250319094400346293155167801679016810167801353
5982025031909430032358877516810168001681016780747
59920250319094200311050745168001678016800167701388
600202503190941002877665751680016800168001678018
6012025031909400028746421516800168001680016800611
60220250319093900277199415167901681016810167702083
6032025031909380024225408516810168101681016800155
604202503190937002396488601681016810168101680012
605202503190936002394471601681016805168101680024
60620250319093500239043830168101681016810168056
6072025031909340023894299016800168001681016800529
60820250319093300230054760168101681016810168004
6092025031909320022998754016810168001681016800114
6102025031909310022807233016800168201682016780481
611202503190930002199970201682016790168201679018
612202503190929002196945801683016780168301678060
613202503190928002186877301683016780168301678073
61420250319092700217462390168301684016840168302
61520250319092600217428720168001679016840167701603
61620250319092500190521380168401683016840167907
61720250319092400190403710168401682016840167801113
6182025031909230017170063016840168101684016810293
6192025031909220016677401016840168401684016810202
62020250319092100163376930168401686016860168201176
62120250319092000143572850169101691016910169101
62220250319091900143555940169101691016910169101
6232025031909180014353903016900168801691016860781
624202503190917001303561701691016910169101688010
625202503190916001301871901690016860169001686014
6262025031909150012995111016920168601692016860347
6272025031909140012410057016920168701692016870135
6282025031909130012182282016920168701692016870439
62920250319091200114398500169301693016930169300
630202503190911001143985001693016920169301692045
631202503190910001136368101693016860169301686041
632202503190909001129452401693016860169301686039
6332025031909080011228683016940168501694016840152
6342025031909070010972598016920169201692016840271
6352025031909060010515556016850168801697016850688
636202503190905009355207016970168701697016870957
6372025031909040077400030168801697016970168801283
6382025031909030055729310169801690016980169008
63920250319090200555939801695016950169501689015
640202503190901005534045016890169201698016890791
6412025031909000041966800169801693016980169101629