Files
KissMeData/006360/min/candle-20250401.csv

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025040118570057506863351697016970169701697016764
3202504011856005750686335169701697016970169700
4202504011855005750686335169701697016970169700
5202504011854005750686335169701697016970169700
6202504011853005750686335169701697016970169700
7202504011852005750686335169701697016970169700
8202504011851005750686335169701697016970169700
9202504011850005750686335169701697016970169700
10202504011849005750686335169701697016970169700
11202504011848005750686335169701697016970169700
12202504011847005750686335169701697016970169700
13202504011846005750686335169701697016970169700
14202504011845005750686335169701697016970169700
15202504011844005750686335169701697016970169700
16202504011843005750686335169701697016970169700
17202504011842005750686335169701697016970169700
18202504011841005750686335169701697016970169700
19202504011840005750686335169701697016970169700
20202504011839005750686335169701697016970169700
21202504011838005750686335169701697016970169700
22202504011837005750686335169701697016970169700
23202504011836005750686335169701697016970169700
24202504011835005750686335169701697016970169700
25202504011834005750686335169701697016970169700
26202504011833005750686335169701697016970169700
27202504011832005750686335169701697016970169700
28202504011831005750686335169701697016970169700
29202504011830005750686335169701697016970169700
30202504011829005750686335169701697016970169700
31202504011828005750686335169701697016970169700
322025040118270057506863351697016970169701697016764
33202504011826005750686335169701697016970169700
34202504011825005750686335169701697016970169700
35202504011824005750686335169701697016970169700
36202504011823005750686335169701697016970169700
37202504011822005750686335169701697016970169700
38202504011821005750686335169701697016970169700
39202504011820005750686335169701697016970169700
40202504011819005750686335169701697016970169700
41202504011818005750686335169701697016970169700
42202504011817005750686335169701697016970169700
43202504011816005750686335169701697016970169700
44202504011815005750686335169701697016970169700
45202504011814005750686335169701697016970169700
46202504011813005750686335169701697016970169700
47202504011812005750686335169701697016970169700
48202504011811005750686335169701697016970169700
49202504011810005750686335169701697016970169700
50202504011809005750686335169701697016970169700
51202504011808005750686335169701697016970169700
52202504011807005750686335169701697016970169700
53202504011806005750686335169701697016970169700
54202504011805005750686335169701697016970169700
55202504011804005750686335169701697016970169700
56202504011803005750686335169701697016970169700
57202504011802005750686335169701697016970169700
58202504011801005750686335169701697016970169700
59202504011800005750686335169701697016970169700
60202504011759005750686335169701697016970169700
61202504011758005750686335169701697016970169700
622025040117570057506863351697016970169701697016764
63202504011756005750686335169701697016970169700
64202504011755005750686335169701697016970169700
65202504011754005750686335169701697016970169700
66202504011753005750686335169701697016970169700
67202504011752005750686335169701697016970169700
68202504011751005750686335169701697016970169700
69202504011750005750686335169701697016970169700
70202504011749005750686335169701697016970169700
71202504011748005750686335169701697016970169700
72202504011747005750686335169701697016970169700
73202504011746005750686335169701697016970169700
74202504011745005750686335169701697016970169700
75202504011744005750686335169701697016970169700
76202504011743005750686335169701697016970169700
77202504011742005750686335169701697016970169700
78202504011741005750686335169701697016970169700
79202504011740005750686335169701697016970169700
80202504011739005750686335169701697016970169700
81202504011738005750686335169701697016970169700
82202504011737005750686335169701697016970169700
83202504011736005750686335169701697016970169700
84202504011735005750686335169701697016970169700
85202504011734005750686335169701697016970169700
86202504011733005750686335169701697016970169700
87202504011732005750686335169701697016970169700
88202504011731005750686335169701697016970169700
89202504011730005750686335169701697016970169700
90202504011729005750686335169701697016970169700
91202504011728005750686335169701697016970169700
922025040117270057506863351697016970169701697016764
93202504011726005750686335169701697016970169700
94202504011725005750686335169701697016970169700
95202504011724005750686335169701697016970169700
96202504011723005750686335169701697016970169700
97202504011722005750686335169701697016970169700
98202504011721005750686335169701697016970169700
99202504011720005750686335169701697016970169700
100202504011719005750686335169701697016970169700
101202504011718005750686335169701697016970169700
102202504011717005750686335169701697016970169700
103202504011716005750686335169701697016970169700
104202504011715005750686335169701697016970169700
105202504011714005750686335169701697016970169700
106202504011713005750686335169701697016970169700
107202504011712005750686335169701697016970169700
108202504011711005750686335169701697016970169700
109202504011710005750686335169701697016970169700
110202504011709005750686335169701697016970169700
111202504011708005750686335169701697016970169700
112202504011707005750686335169701697016970169700
113202504011706005750686335169701697016970169700
114202504011705005750686335169701697016970169700
115202504011704005750686335169701697016970169700
116202504011703005750686335169701697016970169700
117202504011702005750686335169701697016970169700
118202504011701005750686335169701697016970169700
119202504011700005750686335169701697016970169700
120202504011659005750686335169701697016970169700
121202504011658005750686335169701697016970169700
1222025040116570057506863351697016970169701697016764
123202504011656005750686335169701697016970169700
124202504011655005750686335169701697016970169700
125202504011654005750686335169701697016970169700
126202504011653005750686335169701697016970169700
127202504011652005750686335169701697016970169700
128202504011651005750686335169701697016970169700
129202504011650005750686335169701697016970169700
130202504011649005750686335169701697016970169700
131202504011648005750686335169701697016970169700
132202504011647005750686335169701697016970169700
133202504011646005750686335169701697016970169700
134202504011645005750686335169701697016970169700
135202504011644005750686335169701697016970169700
136202504011643005750686335169701697016970169700
137202504011642005750686335169701697016970169700
138202504011641005750686335169701697016970169700
139202504011640005750686335169701697016970169700
140202504011639005750686335169701697016970169700
141202504011638005750686335169701697016970169700
142202504011637005750686335169701697016970169700
143202504011636005750686335169701697016970169700
144202504011635005750686335169701697016970169700
145202504011634005750686335169701697016970169700
146202504011633005750686335169701697016970169700
147202504011632005750686335169701697016970169700
148202504011631005750686335169701697016970169700
149202504011630005750686335169701697016970169700
150202504011629005750686335169701697016970169700
151202504011628005750686335169701697016970169700
1522025040116270057506863351697016970169701697016764
153202504011626005750686335169701697016970169700
154202504011625005750686335169701697016970169700
155202504011624005750686335169701697016970169700
156202504011623005750686335169701697016970169700
157202504011622005750686335169701697016970169700
158202504011621005750686335169701697016970169700
159202504011620005750686335169701697016970169700
160202504011619005750686335169701697016970169700
161202504011618005750686335169701697016970169700
162202504011617005750686335169701697016970169700
163202504011616005750686335169701697016970169700
164202504011615005750686335169701697016970169700
165202504011614005750686335169701697016970169700
166202504011613005750686335169701697016970169700
167202504011612005750686335169701697016970169700
168202504011611005750686335169701697016970169700
169202504011610005750686335169701697016970169700
170202504011609005750686335169701697016970169700
171202504011608005750686335169701697016970169700
172202504011607005750686335169701697016970169700
173202504011606005750686335169701697016970169700
174202504011605005750686335169701697016970169700
175202504011604005750686335169701697016970169700
176202504011603005750686335169701697016970169700
177202504011602005750686335169701697016970169700
178202504011601005750686335169701697016970169700
179202504011600005750686335169701697016970169700
180202504011559005750686335169701697016970169700
181202504011558005750686335169701697016970169700
1822025040115570057506863351697016970169701697016764
183202504011556005750686335169701697016970169700
184202504011555005750686335169701697016970169700
185202504011554005750686335169701697016970169700
186202504011553005750686335169701697016970169700
187202504011552005750686335169701697016970169700
188202504011551005750686335169701697016970169700
189202504011550005750686335169701697016970169700
190202504011549005750686335169701697016970169700
191202504011548005750686335169701697016970169700
192202504011547005750686335169701697016970169700
193202504011546005750686335169701697016970169700
194202504011545005750686335169701697016970169700
195202504011544005750686335169701697016970169700
196202504011543005750686335169701697016970169700
197202504011542005750686335169701697016970169700
198202504011541005750686335169701697016970169700
199202504011540005750686335169701697016970169700
200202504011539005750686335169701697016970169700
201202504011538005750686335169701697016970169700
202202504011537005750686335169701697016970169700
203202504011536005750686335169701697016970169700
204202504011535005750686335169701697016970169700
205202504011534005750686335169701697016970169700
206202504011533005750686335169701697016970169700
207202504011532005750686335169701697016970169700
208202504011531005750686335169701697016970169700
2092025040115300057506863351697016970169701697016764
210202504011529005466201255170001700017000170000
211202504011528005466201255170001700017000170000
212202504011527005466201255170001700017000170000
213202504011526005466201255170001700017000170000
214202504011525005466201255170001700017000170000
215202504011524005466201255170001700017000170000
216202504011523005466201255170001700017000170000
217202504011522005466201255170001700017000170000
218202504011521005466201255170001700017000170000
219202504011520005466201255170001700017000170000
22020250401151900546620125517000170101701016990428
22120250401151800545892511517000170101703017000327
22220250401151700545336354517030170201703017020704
22320250401151600544137644517020170301703017020724
22420250401151500542905058517030170201703017020494
22520250401151400542063958517030170301703017020508
226202504011513005411989155170301700017030170002038
22720250401151200537732336516990169901700016990196
22820250401151100537399217516990170001700016990600
22920250401151000536379299516990169901700016990239
23020250401150900535973151516990169901700016990425
23120250401150800535250814516990170001700016990789
232202504011507005339096585169901700017000169901385
233202504011506005315553835169901700017000169901314
23420250401150500529322332516990170001700016990565
23520250401150400528362054516990169901700016990786
23620250401150300527026003516990170001700016990627
23720250401150200525960472516990170001700016990571
23820250401150100524990004516990170001700016990547
23920250401150000524060394516990169901700016990905
24020250401145900522522108516990169901700016990370
24120250401145800521893325516990169801700016980541
242202504011457005209742255169901699017000169801901
24320250401145600517744331516990169901700016990530
24420250401145500516843517516990170001700016990273
24520250401145400516379604516990169901700016990590
24620250401145300515376759516990169901700016990504
24720250401145200514520109516990169801700016980771
248202504011451005132101305170001699017000169801493
24920250401145000510673502516980169801699016980228
25020250401144900510286229516980169901699016980365
25120250401144800509666286516980169701699016970698
252202504011447005084810685169701698016980169703581
25320250401144600502400723516970169801698016970726
25420250401144500501168688516980169801698016970522
25520250401144400500282844516970169801698016970392
25620250401144300499617613516980169701698016970444
25720250401144200498864052516970169801699016970524
25820250401144100497974334516980169801699016980675
259202504011440004968280845169801701017010169807934
26020250401143900483342059517010170001701017000691
26120250401143800482167329517000170001701017000503
26220250401143700481312227517000170001701017000607
26320250401143600480280323517000170001701017000568
264202504011435004793147210170001701017020170002472
26520250401143400475110291017010170101701017010749
26620250401143300473836242017010170201702017010550
26720250401143200472900640017010170301703017010744
268202504011431004716349630170201702017020170101453
26920250401143000469162272017010170201702017010728
27020250401142900467923304017020170301703017020395
27120250401142800467251011017020170201703017020499
27220250401142700466401712017020170201703017020142
27320250401142600466160027017030170201703017020174
27420250401142500465863877017020170201703017020285
27520250401142400465378806017020170201703017020151
276202504011423004651218020170201703017030170202
277202504011422004651183970170301702017030170201040
27820250401142100463347998017010170201702017010193
279202504011420004630197030170101701017020170101900
28020250401141900459786112017010170101702017010313
28120250401141800459253692017010170201703017010592
28220250401141700458246244017020170201702017020336
28320250401141600457674372017020170301703017020223
28420250401141500457294823017020170201703017020116
28520250401141400457097390017020170201703017020557
28620250401141300456148983017020170101703017010892
28720250401141200454630815017010170201702017010323
28820250401141100454081198017010170201703017010287
289202504011410004535928140170101701017020170101141
29020250401140900451650990017010170101702017010574
29120250401140800450674110017010170101701017010149
29220250401140700450420661017010170101702017010111
29320250401140600450231837017020170101702017010593
29420250401140500449222744017010170101703017010543
295202504011404004482986660170201702017030170102481
29620250401140300444075740017010170101702017010423
29720250401140200443356215017010170201702017010357
29820250401140100442748908017010170201703017010414
29920250401140000442044349017020170201702017020212
300202504011359004416835250170201703017030170201027
30120250401135800439935568017020170201703017010185
30220250401135700439620698017020170301703017020249
303202504011356004391966870170201703017030170201932
30420250401135500435906581017030170401704017030157
30520250401135400435639207017030170301703017030150
30620250401135300435383757017030170201704017020561
30720250401135200434428389017030170201703017010671
30820250401135100433286348017020170201702017020143
309202504011350004330429620170201701017020170002516
31020250401134900428762573017020170101702017010199
31120250401134800428424053017010170101702017010323
31220250401134700427874598017010170101701017010321
31320250401134600427328577017010170301703017010289
31420250401134500426836697017020170201702017020108
31520250401134400426652881017020170201703017020130
3162025040113430042643160801702017020170301702056
3172025040113420042633629501702017030170301702049
318202504011341004262528940170201702017030170101198
31920250401134000424213861017010170201702017010239
32020250401133900423807320017010170301703017010417
3212025040113380042309726001703017030170301703083
32220250401133700422955911017040170301704017030200
32320250401133600422615309017040170151704017010928
3242025040113350042103552701701017010170151701092
325202504011334004208790340170101699017020169902223
3262025040113330041709879301700016990170001699095
327202504011332004169373870169901699017010169902336
32820250401133100412966291016990169901700016990222
32920250401133000412589110017000169901700016990314
33020250401132900412055611016990170001701016990207
33120250401132800411703700017000170001700017000446
33220250401132700410945500017000170101701017000243
33320250401132600410532297017000170101702017000399
33420250401132500409853670017010170201702017010254
33520250401132400409421614017010170201702017010346
336202504011323004088327500170201701017030170101368
3372025040113220040650449201701017015170151701032
33820250401132100406450059517010170001702017000518
339202504011320004055689475170101699017010169902960
34020250401131900400537297516990169901699016990472
34120250401131800399735369517000169901700016990207
34220250401131700399383671517000169901700016990333
34320250401131600398817902516990169901700016990314
34420250401131500398284389517000170001700016990572
34520250401131400397312107517000170001701017000241
34620250401131300396902405517000170001701017000335
34720250401131200396332866517000170001701017000123
3482025040113110039612376451700017010170101700092
34920250401131000395967351517010170001701017000315
350202504011309003954316465169901699017010169909
35120250401130800395416353516990170001701016990622
35220250401130700394358758517000170001701016990337
35320250401130600393785578516990170101701016990682
354202504011305003926258965170101700017010169901042
355202504011304003908536095170001699017000169901866
35620250401130300387681525517000169901700016980302
357202504011302003871684265169901699017000169901314
35820250401130100384935321516990169901700016990488
35920250401130000384106205516990170101701016990657
36020250401125900382989600517010170101701017000474
36120250401125800382183726517000170001701017000202
36220250401125700381840319517000170001701017000390
36320250401125600381177242517000170101701017000989
364202504011255003794953025170101702017030170001781
36520250401125400376465282517030170201703017020248
36620250401125300376043185517020170201703017020523
36720250401125200375153036517020170301703017020290
36820250401125100374659257517030170501705017030463
36920250401125000373870404517040170401705017040272
3702025040112490037340681151704017050170501704031
37120250401124800373353985517040170501705017040111
37220250401124700373164815517040170501705017040114
37320250401124600372970517517050170501706017040145
37420250401124500372723241517060170601706017050433
3752025040112440037198462751705017050170501705099
37620250401124300371815832517060170601706017050277
37720250401124200371343284517060170501706017050424
37820250401124100370619954517050170401706017040358
37920250401124000370009573517050170601706017040483
380202504011239003691861695170501705017060170401838
38120250401123800366052366517050170501706017050131
38220250401123700365829006517050170501706017050143
38320250401123600365585184517050170601706017050114
38420250401123500365390764517060170601707017060166
3852025040112340036510756751706017070170701706076
38620250401123300364977909517070170701707017060439
38720250401123200364228540517060170701707017060165
388202504011231003639470485170601706017060170401151
38920250401123000361983534517050170501706017050348
39020250401122900361390172517050170501706017050210
39120250401122800361032120517050170601706017050261
39220250401122700360586864517060170401706017040441
393202504011226003598345585170301704017060170201917
394202504011225003565706895170301702017070170102384
395202504011224003525108595170101707017080170003760
396202504011223003461036725170701708017080170304332
397202504011222003387133725170801709017090170701311
39820250401122100336474119017090171001710017090185
39920250401122000336157951017090170901709017090260
40020250401121900335713611017090171001710017090173
40120250401121800335417951017100170901710017090123
40220250401121700335207741017100171101711017100289
40320250401121600334713550017100171001711017100155
4042025040112150033444849801710017110171101710022
4052025040112140033441087101711017110171101710087
4062025040112130033426209101711017110171101710084
40720250401121200334118440017110171001712017100617
40820250401121100333062741017110171001711017090138
409202504011210003328267970171001710017110171001560
41020250401120900330158817017100171001711017100110
4112025040112080032997070601710017100171101710016
4122025040112070032994334401710017100171101710088
41320250401120600329792860017100170901711017090613
41420250401120500328744644017090171101711017090351
41520250401120400328144658017090171201712017090599
4162025040112030032711947401712017110171201711081
41720250401120200326980870017110171001711017100420
41820250401120100326262318017110171101712017100777
41920250401120000324933407017110171101712017100741
4202025040111590032366556401711017110171201710099
42120250401115800323496260017120171101712017100680
422202504011157003223331030171301711017140171102018
42320250401115600318878094017120171301714017120466
42420250401115500318080086017140171301714017130141
42520250401115400317838449017130171501715017130214
42620250401115300317471516017150171501716017150377
42720250401115200316824858017150171601717017140322
42820250401115100316272478017160171201716017120585
42920250401115000315270184017120171201713017110425
43020250401114900314542673017120171201712017100576
43120250401114800313556764017140171201714017120321
432202504011147003130066780171301711017140171001477
43320250401114600310478439017110171101711017100244
434202504011145003100611930171201713017140171001352
43520250401114400307746407017140171501715017100993
43620250401114300306046862017150171401715017130521
43720250401114200305154181017150171401716017130926
43820250401114100303565923017140171801718017140252
439202504011140003031334070171801724017240171701046
44020250401113900301333722017240172401724017230738
441202504011138003000615475172401725017260172201650
44220250401113700297215918517250172601726017250935
44320250401113600295602561517250172601726017250597
44420250401113500294572402517250172501726017250799
44520250401113400293193857517240172501726017240698
446202504011133002919898815172501724017260172401988
447202504011132002885597665172401724017250172301446
448202504011131002860664215172401722017240172101269
449202504011130002838799295172201723017230172201365
450202504011129002815285625172301722017240172201128
451202504011128002795851195172301722017240172204688
452202504011127002715087375172201721017230172102009
453202504011126002680485005172101721017220171902566
45420250401112500263632328517210172001721017190866
455202504011124002621424245172001721017210171901089
456202504011123002602691035172201721017220170302994
45720250401112200255129815517210172001721017200685
458202504011121002539512350172001720017210171901685
459202504011120002510530530172001715017200171503027
46020250401111900245852548017160171601716017150685
461202504011118002446774480171601716017170171601428
462202504011117002422265500171601715017160171305737
463202504011116002323893840171501714017150171304205
464202504011115002251788260171501712017150171201484
465202504011114002226363370171201712017130171001390
466202504011113002202567470171201706017120170601915
46720250401111200216985715017060170501706017050357
46820250401111100216376723017050170501705017040490
46920250401111000215541285017050170501706017050415
470202504011109002148335480170501702017060170201665
47120250401110800211996545017030170301703017020210
47220250401110700211639104017010170401704017010650
47320250401110600210531844017030170201704017020374
47420250401110500209894989017020170101702017000883
47520250401110400208392673017010170101701017000417
476202504011103002076833690170101700017010170002403
47720250401110200203595891017000170001701017000543
47820250401110100202672265017000170101701017000131
479202504011100002024494610170101701017010170002200
48020250401105900198707488017020170201702017010944
48120250401105800197100866017030170001703017000827
482202504011057001956938320170101699017010169901844
4832025040110560019255941701699017000170001699015
48420250401105500192533929016970169701700016970563
4852025040110540019157783701698016980169801697083
486202504011053001914369225169701697017040169601329
48720250401105200189180679516960169501697016950417
48820250401105100188473465516960169601696016950668
48920250401105000187340577516960169501696016950514
49020250401104900186469132516950169601696016940494
49120250401104800185631441516960169501697016940598
49220250401104700184617483516950169401696016940704
49320250401104600183424563516940169301694016930222
49420250401104500183048536516970169401697016930660
49520250401104400181930370516930169201693016910585
496202504011043001809400665169101690016920169001209
4972025040110420017889567851691016900169101690010
498202504011041001788787715169101689016910168901136
49920250401104000176959742516890168801689016880646
50020250401103900175868680516880168901689016880193
501202504011038001755428295168901690016900168801362
5022025040110370017324246951690016900169001689037
50320250401103600173179972516900168901690016890645
50420250401103500172090554516890168901689016880204
50520250401103400171746012516890168901689016880268
50620250401103300171293371516890168901689016880310
507202504011032001707698015168801687016890168701782
508202504011031001677626525168701687016870168601869
509202504011030001646097085168701691016910168608651
5102025040110290014999906851691016910169101690090
51120250401102800149846943516910169001691016900405
51220250401102700149162140516900169001691016900204
513202504011026001488173565169001692016930169001522
514202504011025001462433605169301693016930169309
5152025040110240014622812351693016930169301692094
51620250401102300146069030516920169201693016920614
51720250401102200145030138016920169201692016910175
51820250401102100144734048016910169201692016910642
51920250401102000143647801016910169201692016910158
5202025040110190014338061001691016910169301691085
5212025040110180014323684901694016930169401693052
522202504011017001431488110169401691016940169001463
52320250401101600140673758016910169001691016890818
5242025040110150013929134301690016890169001689066
52520250401101400139179841016890169001690016890377
526202504011013001385427650168801692016920168802745
527202504011012001339053760169201694016950169101285
52820250401101100131729875016940169601697016940847
52920250401101000130293615016960169301696016930225
530202504011009001299126840169301690016930169001479
53120250401100800127410788016900169001691016900177
5322025040110070012711165501690016900169001690032
533202504011006001270575750169001690016900169001
53420250401100500127055885016890168801690016880635
53520250401100400125983624016880168801688016880190
53620250401100300125662904016880168801688016880169
53720250401100200125377632016870168801689016870744
53820250401100100124121762016890168901689016890133
5392025040110000012389712501689016890168901689057
54020250401095900123800852016890168901689016880152
54120250401095800123544136016890168701689016860670
54220250401095700122413167016870168801688016870938
54320250401095600120830649016880168801688016870443
5442025040109550012008287701689016890168901688034
54520250401095400120025459016890168901689016870395
546202504010953001193587250168901691016910168901208
5472025040109520011731838701691016910169101690045
548202504010951001172423170169101691016910168901210
549202504010950001151972640169101693016930169002162
55020250401094900111541970016940169201694016920682
55120250401094800110387807016920169401694016910949
55220250401094700108782048016940169401694016930169
55320250401094600108495862016940169401694016930466
55420250401094500107706680016940169301694016930109
555202504010944001075220410169401695016955169202092
55620250401094300103979914016950169501695016940639
55720250401094200102897048016950169601698016950812
558202504010941001015194410169601698016980169401218
5592025040109400099454935016980169801700016970549
5602025040109390098522859016980169701698016970221
5612025040109380098147602016970170001700016970344
56220250401093700975637500170001698017000169702909
5632025040109360092623423016980169801698016970157
5642025040109350092356987016980169801698016970682
5652025040109340091199110016980169601698016960676
56620250401093300900524110169601695016970169402665
56720250401093200855344500169501700017000169503911
568202504010931007889692201700017010170101700064
56920250401093000787881070170001700017000169901587
5702025040109290076090520017000170001700017000119
57120250401092800758882200169901701017010169902971
57220250401092700708393490170101701017040170006344
5732025040109260060044931017020170201702017010103
5742025040109250059869725017010170101702017010783
5752025040109240058537835017010170101701017010516
57620250401092300576601190170101704017040170005529
5772025040109220048254093017050170401705017030542
57820250401092100473310510170501703017050170201085
57920250401092000454827180170401706017060170401796
5802025040109190042420069017060170601706017060223
5812025040109180042039631017050170501705017050219
5822025040109170041666236017050170501705017050707
5832025040109160040460801017050170401705017040141
5842025040109150040220432017040170501705017040102
5852025040109140040046581017050170501708017040472
586202504010913003924212801705017080170801705095
5872025040109120039080065017080170901710017080367
5882025040109110038452839017060170501708017050828
5892025040109100037039819017050170501705017030631
590202504010909003596408501707017070170701705083
5912025040109080035822448017070170701709017070176
59220250401090700355219660170701705017070170402369
5932025040109060031482681017050170501706017010272
5942025040109050031019004017050170501705017000262
5952025040109040030572758017050170701707016990969
5962025040109030028924621017070169901707016990355
59720250401090200283194120171501695017150169501829
59820250401090100252112850169601702017020169505541
59920250401090000158000900170201701017060170009288