Files
KissMeData/367000/min/candle-20250403.csv

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250403205700462398554095409540954095370
3202504032056004623985540954095409540950
4202504032055004623985540954095409540950
5202504032054004623985540954095409540950
6202504032053004623985540954095409540950
7202504032052004623985540954095409540950
8202504032051004623985540954095409540950
9202504032050004623985540954095409540950
10202504032049004623985540954095409540950
11202504032048004623985540954095409540950
12202504032047004623985540954095409540950
13202504032046004623985540954095409540950
14202504032045004623985540954095409540950
15202504032044004623985540954095409540950
16202504032043004623985540954095409540950
17202504032042004623985540954095409540950
18202504032041004623985540954095409540950
19202504032040004623985540954095409540950
20202504032039004623985540954095409540950
21202504032038004623985540954095409540950
22202504032037004623985540954095409540950
23202504032036004623985540954095409540950
24202504032035004623985540954095409540950
25202504032034004623985540954095409540950
26202504032033004623985540954095409540950
27202504032032004623985540954095409540950
28202504032031004623985540954095409540950
29202504032030004623985540954095409540950
30202504032029004623985540954095409540950
31202504032028004623985540954095409540950
3220250403202700462398554095409540954095370
33202504032026004623985540954095409540950
34202504032025004623985540954095409540950
35202504032024004623985540954095409540950
36202504032023004623985540954095409540950
37202504032022004623985540954095409540950
38202504032021004623985540954095409540950
39202504032020004623985540954095409540950
40202504032019004623985540954095409540950
41202504032018004623985540954095409540950
42202504032017004623985540954095409540950
43202504032016004623985540954095409540950
44202504032015004623985540954095409540950
45202504032014004623985540954095409540950
46202504032013004623985540954095409540950
47202504032012004623985540954095409540950
48202504032011004623985540954095409540950
49202504032010004623985540954095409540950
50202504032009004623985540954095409540950
51202504032008004623985540954095409540950
52202504032007004623985540954095409540950
53202504032006004623985540954095409540950
54202504032005004623985540954095409540950
55202504032004004623985540954095409540950
56202504032003004623985540954095409540950
57202504032002004623985540954095409540950
58202504032001004623985540954095409540950
59202504032000004623985540954095409540950
60202504031959004623985540954095409540950
61202504031958004623985540954095409540950
6220250403195700462398554095409540954095370
63202504031956004623985540954095409540950
64202504031955004623985540954095409540950
65202504031954004623985540954095409540950
66202504031953004623985540954095409540950
67202504031952004623985540954095409540950
68202504031951004623985540954095409540950
69202504031950004623985540954095409540950
70202504031949004623985540954095409540950
71202504031948004623985540954095409540950
72202504031947004623985540954095409540950
73202504031946004623985540954095409540950
74202504031945004623985540954095409540950
75202504031944004623985540954095409540950
76202504031943004623985540954095409540950
77202504031942004623985540954095409540950
78202504031941004623985540954095409540950
79202504031940004623985540954095409540950
80202504031939004623985540954095409540950
81202504031938004623985540954095409540950
82202504031937004623985540954095409540950
83202504031936004623985540954095409540950
84202504031935004623985540954095409540950
85202504031934004623985540954095409540950
86202504031933004623985540954095409540950
87202504031932004623985540954095409540950
88202504031931004623985540954095409540950
89202504031930004623985540954095409540950
90202504031929004623985540954095409540950
91202504031928004623985540954095409540950
9220250403192700462398554095409540954095370
93202504031926004623985540954095409540950
94202504031925004623985540954095409540950
95202504031924004623985540954095409540950
96202504031923004623985540954095409540950
97202504031922004623985540954095409540950
98202504031921004623985540954095409540950
99202504031920004623985540954095409540950
100202504031919004623985540954095409540950
101202504031918004623985540954095409540950
102202504031917004623985540954095409540950
103202504031916004623985540954095409540950
104202504031915004623985540954095409540950
105202504031914004623985540954095409540950
106202504031913004623985540954095409540950
107202504031912004623985540954095409540950
108202504031911004623985540954095409540950
109202504031910004623985540954095409540950
110202504031909004623985540954095409540950
111202504031908004623985540954095409540950
112202504031907004623985540954095409540950
113202504031906004623985540954095409540950
114202504031905004623985540954095409540950
115202504031904004623985540954095409540950
116202504031903004623985540954095409540950
117202504031902004623985540954095409540950
118202504031901004623985540954095409540950
119202504031900004623985540954095409540950
120202504031859004623985540954095409540950
121202504031858004623985540954095409540950
12220250403185700462398554095409540954095370
123202504031856004623985540954095409540950
124202504031855004623985540954095409540950
125202504031854004623985540954095409540950
126202504031853004623985540954095409540950
127202504031852004623985540954095409540950
128202504031851004623985540954095409540950
129202504031850004623985540954095409540950
130202504031849004623985540954095409540950
131202504031848004623985540954095409540950
132202504031847004623985540954095409540950
133202504031846004623985540954095409540950
134202504031845004623985540954095409540950
135202504031844004623985540954095409540950
136202504031843004623985540954095409540950
137202504031842004623985540954095409540950
138202504031841004623985540954095409540950
139202504031840004623985540954095409540950
140202504031839004623985540954095409540950
141202504031838004623985540954095409540950
142202504031837004623985540954095409540950
143202504031836004623985540954095409540950
144202504031835004623985540954095409540950
145202504031834004623985540954095409540950
146202504031833004623985540954095409540950
147202504031832004623985540954095409540950
148202504031831004623985540954095409540950
149202504031830004623985540954095409540950
150202504031829004623985540954095409540950
151202504031828004623985540954095409540950
15220250403182700462398554095409540954095370
153202504031826004623985540954095409540950
154202504031825004623985540954095409540950
155202504031824004623985540954095409540950
156202504031823004623985540954095409540950
157202504031822004623985540954095409540950
158202504031821004623985540954095409540950
159202504031820004623985540954095409540950
160202504031819004623985540954095409540950
161202504031818004623985540954095409540950
162202504031817004623985540954095409540950
163202504031816004623985540954095409540950
164202504031815004623985540954095409540950
165202504031814004623985540954095409540950
166202504031813004623985540954095409540950
167202504031812004623985540954095409540950
168202504031811004623985540954095409540950
169202504031810004623985540954095409540950
170202504031809004623985540954095409540950
171202504031808004623985540954095409540950
172202504031807004623985540954095409540950
173202504031806004623985540954095409540950
174202504031805004623985540954095409540950
175202504031804004623985540954095409540950
176202504031803004623985540954095409540950
177202504031802004623985540954095409540950
178202504031801004623985540954095409540950
179202504031800004623985540954095409540950
180202504031759004623985540954095409540950
181202504031758004623985540954095409540950
18220250403175700462398554095409540954095370
183202504031756004623985540954095409540950
184202504031755004623985540954095409540950
185202504031754004623985540954095409540950
186202504031753004623985540954095409540950
187202504031752004623985540954095409540950
188202504031751004623985540954095409540950
189202504031750004623985540954095409540950
190202504031749004623985540954095409540950
191202504031748004623985540954095409540950
192202504031747004623985540954095409540950
193202504031746004623985540954095409540950
194202504031745004623985540954095409540950
195202504031744004623985540954095409540950
196202504031743004623985540954095409540950
197202504031742004623985540954095409540950
198202504031741004623985540954095409540950
199202504031740004623985540954095409540950
200202504031739004623985540954095409540950
201202504031738004623985540954095409540950
202202504031737004623985540954095409540950
203202504031736004623985540954095409540950
204202504031735004623985540954095409540950
205202504031734004623985540954095409540950
206202504031733004623985540954095409540950
207202504031732004623985540954095409540950
208202504031731004623985540954095409540950
209202504031730004623985540954095409540950
210202504031729004623985540954095409540950
211202504031728004623985540954095409540950
21220250403172700462398554095409540954095370
213202504031726004623985540954095409540950
214202504031725004623985540954095409540950
215202504031724004623985540954095409540950
216202504031723004623985540954095409540950
217202504031722004623985540954095409540950
218202504031721004623985540954095409540950
219202504031720004623985540954095409540950
220202504031719004623985540954095409540950
221202504031718004623985540954095409540950
222202504031717004623985540954095409540950
223202504031716004623985540954095409540950
224202504031715004623985540954095409540950
225202504031714004623985540954095409540950
226202504031713004623985540954095409540950
227202504031712004623985540954095409540950
228202504031711004623985540954095409540950
229202504031710004623985540954095409540950
230202504031709004623985540954095409540950
231202504031708004623985540954095409540950
232202504031707004623985540954095409540950
233202504031706004623985540954095409540950
234202504031705004623985540954095409540950
235202504031704004623985540954095409540950
236202504031703004623985540954095409540950
237202504031702004623985540954095409540950
238202504031701004623985540954095409540950
239202504031700004623985540954095409540950
240202504031659004623985540954095409540950
241202504031658004623985540954095409540950
24220250403165700462398554095409540954095370
243202504031656004623985540954095409540950
244202504031655004623985540954095409540950
245202504031654004623985540954095409540950
246202504031653004623985540954095409540950
247202504031652004623985540954095409540950
248202504031651004623985540954095409540950
249202504031650004623985540954095409540950
250202504031649004623985540954095409540950
251202504031648004623985540954095409540950
252202504031647004623985540954095409540950
253202504031646004623985540954095409540950
254202504031645004623985540954095409540950
255202504031644004623985540954095409540950
256202504031643004623985540954095409540950
257202504031642004623985540954095409540950
258202504031641004623985540954095409540950
259202504031640004623985540954095409540950
260202504031639004623985540954095409540950
261202504031638004623985540954095409540950
262202504031637004623985540954095409540950
263202504031636004623985540954095409540950
264202504031635004623985540954095409540950
265202504031634004623985540954095409540950
266202504031633004623985540954095409540950
267202504031632004623985540954095409540950
268202504031631004623985540954095409540950
269202504031630004623985540954095409540950
270202504031629004623985540954095409540950
271202504031628004623985540954095409540950
27220250403162700462398554095409540954095370
273202504031626004623985540954095409540950
274202504031625004623985540954095409540950
275202504031624004623985540954095409540950
276202504031623004623985540954095409540950
277202504031622004623985540954095409540950
278202504031621004623985540954095409540950
279202504031620004623985540954095409540950
280202504031619004623985540954095409540950
281202504031618004623985540954095409540950
282202504031617004623985540954095409540950
283202504031616004623985540954095409540950
284202504031615004623985540954095409540950
285202504031614004623985540954095409540950
286202504031613004623985540954095409540950
287202504031612004623985540954095409540950
288202504031611004623985540954095409540950
289202504031610004623985540954095409540950
290202504031609004623985540954095409540950
291202504031608004623985540954095409540950
292202504031607004623985540954095409540950
293202504031606004623985540954095409540950
294202504031605004623985540954095409540950
295202504031604004623985540954095409540950
296202504031603004623985540954095409540950
297202504031602004623985540954095409540950
298202504031601004623985540954095409540950
299202504031600004623985540954095409540950
300202504031559004623985540954095409540950
301202504031558004623985540954095409540950
30220250403155700462398554095409540954095370
303202504031556004623985540954095409540950
304202504031555004623985540954095409540950
305202504031554004623985540954095409540950
306202504031553004623985540954095409540950
307202504031552004623985540954095409540950
308202504031551004623985540954095409540950
309202504031550004623985540954095409540950
310202504031549004623985540954095409540950
311202504031548004623985540954095409540950
312202504031547004623985540954095409540950
313202504031546004623985540954095409540950
314202504031545004623985540954095409540950
315202504031544004623985540954095409540950
316202504031543004623985540954095409540950
317202504031542004623985540954095409540950
318202504031541004623985540954095409540950
319202504031540004623985540954095409540950
320202504031539004623985540954095409540950
321202504031538004623985540954095409540950
322202504031537004623985540954095409540950
323202504031536004623985540954095409540950
324202504031535004623985540954095409540950
325202504031534004623985540954095409540950
326202504031533004623985540954095409540950
327202504031532004623985540954095409540950
328202504031531004623985540954095409540950
32920250403153000462398554095409540954095370
330202504031529004472470541154115411541150
331202504031528004472470541154115411541150
332202504031527004472470541154115411541150
333202504031526004472470541154115411541150
334202504031525004472470541154115411541150
335202504031524004472470541154115411541150
336202504031523004472470541154115411541150
337202504031522004472470541154115411541150
338202504031521004472470541154115411541150
339202504031520004472470541154115411541150
340202504031519004472470541154115411541150
341202504031518004472470541154115411541150
342202504031517004472470541154115411541151
343202504031516004472059041154115411541150
344202504031515004472059041154115411541150
345202504031514004472059041154115411541150
346202504031513004472059041154115411541150
34720250403151200447205904115411541154115122
34820250403151100442185604095409540954095100
349202504031510004380906040904090409040900
350202504031509004380906040904090409040900
351202504031508004380906040904090409040900
352202504031507004380906040904090409040900
353202504031506004380906040904090409040900
3542025040315050043809060409040904090409010
355202504031504004376816040904090409040900
356202504031503004376816040904090409040900
357202504031502004376816040904090409040900
35820250403150100437681604090409040904090146
359202504031500004317102041154115411541150
360202504031459004317102041154115411541150
361202504031458004317102041154115411541150
362202504031457004317102041154115411541150
363202504031456004317102041154115411541150
364202504031455004317102041154115411541150
365202504031454004317102041154115411541150
366202504031453004317102041154115411541150
367202504031452004317102041154115411541150
368202504031451004317102041154115411541150
369202504031450004317102041154115411541150
370202504031449004317102041154115411541150
371202504031448004317102041154115411541150
372202504031447004317102041154115411541150
373202504031446004317102041154115411541150
374202504031445004317102041154115411541150
375202504031444004317102041154115411541153
376202504031443004315867541254125412541250
377202504031442004315867541254125412541250
378202504031441004315867541254125412541250
379202504031440004315867541254125412541250
380202504031439004315867541254125412541250
381202504031438004315867541254125412541250
382202504031437004315867541254125412541250
383202504031436004315867541254125412541251
384202504031435004315455041004100410041000
385202504031434004315455041004100410041000
386202504031433004315455041004100410041000
387202504031432004315455041004100410041000
388202504031431004315455041004100410041000
389202504031430004315455041004100410041001
390202504031429004315045041004100410041000
391202504031428004315045041004100410041000
392202504031427004315045041004100410041000
393202504031426004315045041004100410041000
394202504031425004315045041004100410041000
395202504031424004315045041004100410041000
396202504031423004315045041004100410041000
397202504031422004315045041004100410041000
398202504031421004315045041004100410041000
399202504031420004315045041004100410041000
400202504031419004315045041004100410041000
401202504031418004315045041004100410041000
4022025040314170043150450410041004100410020
403202504031416004306845041304130413041300
404202504031415004306845041304130413041300
405202504031414004306845041304130413041300
406202504031413004306845041304130413041300
407202504031412004306845041304130413041300
408202504031411004306845041304130413041300
409202504031410004306845041304130413041300
410202504031409004306845041304130413041300
411202504031408004306845041304130413041300
412202504031407004306845041304130413041306
413202504031406004304367041304130413041300
414202504031405004304367041304130413041300
415202504031404004304367041304130413041300
416202504031403004304367041304130413041300
417202504031402004304367041304130413041300
418202504031401004304367041304130413041300
419202504031400004304367041304130413041300
420202504031359004304367041304130413041300
421202504031358004304367041304130413041301
422202504031357004303954040954095409540950
42320250403135600430395404095409540954095777
424202504031355003985772540954095409540950
42520250403135400398577254095410041004095226
426202504031353003893224040954095409540950
427202504031352003893224040954095409540950
428202504031351003893224040954095409540950
429202504031350003893224040954095409540950
43020250403134900389322404095409540954095273
431202504031348003781430541004100410041001245
432202504031347003270980541004100410041000
433202504031346003270980541004100410041000
434202504031345003270980541004100410041000
435202504031344003270980541004100410041000
436202504031343003270980541004100410041001019
437202504031342002853190541004100410041000
438202504031341002853190541004100410041000
43920250403134000285319054100410041004100165
440202504031339002785540541004100410041000
441202504031338002785540541004100410041000
442202504031337002785540541004100410041000
443202504031336002785540541004125412541007
444202504031335002782663041004100410041000
445202504031334002782663041004100410041000
446202504031333002782663041004100410041000
447202504031332002782663041004100410041000
448202504031331002782663041004100410041000
449202504031330002782663041004100410041000
450202504031329002782663041004100410041000
451202504031328002782663041004100410041000
45220250403132700278266304100410041004100188
453202504031326002705583041004100410041000
454202504031325002705583041004100410041001785
455202504031324001973733041004105410541002000
456202504031323001153233041004100410041000
457202504031322001153233041004100410041000
458202504031321001153233041004100410041000
459202504031320001153233041004100410041000
460202504031319001153233041004100410041000
461202504031318001153233041004100410041000
46220250403131700115323304100410041004100114
463202504031316001106493041004100410041000
464202504031315001106493041004100410041000
465202504031314001106493041004100410041000
46620250403131300110649304100410041004100100
467202504031312001065493041004100410041000
468202504031311001065493041004100410041000
469202504031310001065493041004100410041000
470202504031309001065493041004100410041000
471202504031308001065493041004100410041000
472202504031307001065493041004100410041000
473202504031306001065493041004100410041000
474202504031305001065493041004100410041000
475202504031304001065493041004100410041000
476202504031303001065493041004100410041000
477202504031302001065493041004100410041000
478202504031301001065493041004100410041000
4792025040313000010654930410041004100410022
480202504031259001056473041254125412541250
481202504031258001056473041254125412541250
4822025040312570010564730412541254125412540
483202504031256001039973041254125412541250
484202504031255001039973041254125412541250
485202504031254001039973041254125412541250
486202504031253001039973041254125412541250
487202504031252001039973041254125412541250
488202504031251001039973041254125412541250
489202504031250001039973041254125412541252
490202504031249001039148041204120412041200
491202504031248001039148041204120412041200
492202504031247001039148041204120412041200
493202504031246001039148041204120412041200
494202504031245001039148041204120412041200
495202504031244001039148041204120412041200
496202504031243001039148041204120412041200
497202504031242001039148041204120412041200
498202504031241001039148041204120412041200
499202504031240001039148041204120412041200
500202504031239001039148041204120412041200
501202504031238001039148041204120412041200
502202504031237001039148041204120412041200
503202504031236001039148041204120412041200
504202504031235001039148041204120412041200
505202504031234001039148041204120412041200
506202504031233001039148041204120412041200
507202504031232001039148041204120412041200
508202504031231001039148041204120412041200
509202504031230001039148041204120412041200
510202504031229001039148041204120412041200
511202504031228001039148041204120412041200
512202504031227001039148041204120412041200
513202504031226001039148041204120412041200
514202504031225001039148041204120412041200
515202504031224001039148041204120412041200
516202504031223001039148041204120412041200
517202504031222001039148041204120412041200
518202504031221001039148041204120412041200
519202504031220001039148041204120412041200
520202504031219001039148041204120412041200
521202504031218001039148041204120412041200
522202504031217001039148041204120412041200
523202504031216001039148041204120412041200
524202504031215001039148041204120412041200
525202504031214001039148041204120412041200
526202504031213001039148041204120412041200
527202504031212001039148041204120412041200
528202504031211001039148041204120412041200
529202504031210001039148041204120412041200
530202504031209001039148041204120412041200
531202504031208001039148041204120412041200
532202504031207001039148041204120412041200
533202504031206001039148041204120412041200
534202504031205001039148041204120412041200
5352025040312040010391480412041204120412010
536202504031203001035028041004100410041000
537202504031202001035028041004100410041000
538202504031201001035028041004100410041000
539202504031200001035028041004100410041000
540202504031159001035028041004100410041000
541202504031158001035028041004100410041000
542202504031157001035028041004100410041000
543202504031156001035028041004100410041000
544202504031155001035028041004100410041000
545202504031154001035028041004100410041000
546202504031153001035028041004100410041000
547202504031152001035028041004100410041000
548202504031151001035028041004100410041000
549202504031150001035028041004100410041000
550202504031149001035028041004100410041000
551202504031148001035028041004100410041000
552202504031147001035028041004100410041000
553202504031146001035028041004100410041000
554202504031145001035028041004100410041000
555202504031144001035028041004100410041000
556202504031143001035028041004100410041000
557202504031142001035028041004100410041000
558202504031141001035028041004100410041000
559202504031140001035028041004100410041000
5602025040311390010350280410041054105410018
561202504031138001027643541254125412541250
562202504031137001027643541254125412541250
563202504031136001027643541254125412541250
564202504031135001027643541254125412541250
565202504031134001027643541254125412541250
566202504031133001027643541254125412541250
567202504031132001027643541254125412541250
568202504031131001027643541254125412541250
569202504031130001027643541254125412541251
570202504031129001027231041004100410041000
571202504031128001027231041004100410041000
572202504031127001027231041004100410041000
573202504031126001027231041004100410041000
574202504031125001027231041004100410041000
575202504031124001027231041004100410041000
576202504031123001027231041004100410041000
577202504031122001027231041004100410041008
578202504031121001023951041054105410541050
579202504031120001023951041054105410541050
580202504031119001023951041054105410541050
581202504031118001023951041054105410541050
582202504031117001023951041054105410541050
583202504031116001023951041054105410541050
584202504031115001023951041054105410541050
585202504031114001023951041054105410541050
586202504031113001023951041054105410541050
587202504031112001023951041054105410541050
588202504031111001023951041054105410541050
589202504031110001023951041054105410541050
590202504031109001023951041054105410541050
591202504031108001023951041054105410541050
5922025040311070010239510410541154115410510
593202504031106001019841041104110411041100
594202504031105001019841041104110411041100
59520250403110400101984104110411041104110300
59620250403110300896541041104110411041100
59720250403110200896541041104110411041100
59820250403110100896541041104110411041100
59920250403110000896541041104110411041100
60020250403105900896541041104110411041100
60120250403105800896541041104110411041100
60220250403105700896541041104110411041100
60320250403105600896541041104110411041100
60420250403105500896541041104110411041100
60520250403105400896541041104110411041100
60620250403105300896541041104110411041100
60720250403105200896541041104110411041100
60820250403105100896541041104110411041100
60920250403105000896541041104110411041100
61020250403104900896541041104110411041100
61120250403104800896541041104110411041100
61220250403104700896541041104110411041100
61320250403104600896541041104110411041100
61420250403104500896541041104110411041100
61520250403104400896541041104110411041100
61620250403104300896541041104110411041100
61720250403104200896541041104110411041100
61820250403104100896541041104110411041100
6192025040310400089654104110411541154110200
6202025040310390081434004125412541254125100
62120250403103800773090041254125412541250
62220250403103700773090041254125412541250
62320250403103600773090041254125412541250
62420250403103500773090041254125412541250
62520250403103400773090041254125412541250
62620250403103300773090041254125412541250
62720250403103200773090041254125412541250
62820250403103100773090041254125412541250
62920250403103000773090041254125412541250
63020250403102900773090041254125412541250
63120250403102800773090041254125412541250
63220250403102700773090041254125412541250
63320250403102600773090041254125412541250
63420250403102500773090041254125412541250
635202504031024007730900412541254125412550
63620250403102300752465041254125412541250
63720250403102200752465041254125412541250
63820250403102100752465041254125412541250
63920250403102000752465041254125412541250
64020250403101900752465041254125412541250
64120250403101800752465041254125412541250
64220250403101700752465041254125412541250
64320250403101600752465041254125412541250
64420250403101500752465041254125412541250
64520250403101400752465041254125412541250
64620250403101300752465041254125412541250
64720250403101200752465041254125412541250
64820250403101100752465041254125412541250
64920250403101000752465041254125412541250
65020250403100900752465041254125412541250
65120250403100800752465041254125412541250
6522025040310070075246504125411541254070114
65320250403100600705517040704070407040701
65420250403100500705110041254125412541250
65520250403100400705110041254125412541250
65620250403100300705110041254125412541250
65720250403100200705110041254125412541250
65820250403100100705110041254125412541250
65920250403100000705110041254125412541250
660202504030959007051100412541204125412012
66120250403095800700160541254125412541250
66220250403095700700160541254125412541250
66320250403095600700160541254125412541250
66420250403095500700160541254125412541250
6652025040309540070016054125412541254125700
66620250403095300411410541254125412541250
66720250403095200411410541254125412541250
66820250403095100411410541254125412541250
66920250403095000411410541254125412541253
67020250403094900410173041254090412540907
67120250403094800407289040904090409040900
67220250403094700407289040904090409040900
67320250403094600407289040904090409040900
67420250403094500407289040904090409040901
67520250403094400406880040904090409040901
67620250403094300406471040904090409040901
67720250403094200406062040904090409040901
67820250403094100405653041254125412541250
67920250403094000405653041254125412541250
68020250403093900405653041254125412541250
68120250403093800405653041254125412541250
68220250403093700405653041254125412541252
68320250403093600404828041004100410041000
68420250403093500404828041004100410041000
68520250403093400404828041004100410041000
686202504030933004048280410041004100410010
68720250403093200400728041004100410041000
68820250403093100400728041004100410041000
68920250403093000400728041004100410041000
69020250403092900400728041004100410041000
69120250403092800400728041004100410041000
69220250403092700400728041004100410041000
69320250403092600400728041004100410041001
69420250403092500400318041304130413041300
69520250403092400400318041304130413041300
69620250403092300400318041304130413041300
69720250403092200400318041304130413041300
69820250403092100400318041304130413041300
69920250403092000400318041304130413041300
70020250403091900400318041304130413041300
70120250403091800400318041304130413041300
7022025040309170040031804130411041304110100
7032025040309160035912804030409040904030767
7042025040309150048450041304130413041300
7052025040309140048450041304130413041305
7062025040309130046385040904090409040900
7072025040309120046385040904090409040900
7082025040309110046385040904090409040900
7092025040309100046385040904090409040900
7102025040309090046385040904090409040900
7112025040309080046385040904090409040900
7122025040309070046385040904090409040901
7132025040309060045976041054105410541050
7142025040309050045976041054105410541050
7152025040309040045976041054105410541050
7162025040309030045976041054105410541050
7172025040309020045976041054105410541050
7182025040309010045976041054105410541050
719202504030900004597604105410541054105112