Files
KissMeData/069960/min/candle-20250409.csv

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250409193100203187045056100561005610056100737
3202504091930002031870450561005610056100561000
4202504091929002031870450561005610056100561000
5202504091928002031870450561005610056100561000
6202504091927002031870450561005610056100561000
7202504091926002031870450561005610056100561000
8202504091925002031870450561005610056100561000
9202504091924002031870450561005610056100561000
10202504091923002031870450561005610056100561000
11202504091922002031870450561005610056100561000
12202504091921002031870450561005610056100561000
13202504091920002031870450561005610056100561000
14202504091919002031870450561005610056100561000
15202504091918002031870450561005610056100561000
16202504091917002031870450561005610056100561000
17202504091916002031870450561005610056100561000
18202504091915002031870450561005610056100561000
19202504091914002031870450561005610056100561000
20202504091913002031870450561005610056100561000
21202504091912002031870450561005610056100561000
22202504091911002031870450561005610056100561000
23202504091910002031870450561005610056100561000
24202504091909002031870450561005610056100561000
25202504091908002031870450561005610056100561000
26202504091907002031870450561005610056100561000
27202504091906002031870450561005610056100561000
28202504091905002031870450561005610056100561000
29202504091904002031870450561005610056100561000
30202504091903002031870450561005610056100561000
31202504091902002031870450561005610056100561000
3220250409190100203187045056100561005610056100737
33202504091900002031870450561005610056100561000
34202504091859002031870450561005610056100561000
35202504091858002031870450561005610056100561000
36202504091857002031870450561005610056100561000
37202504091856002031870450561005610056100561000
38202504091855002031870450561005610056100561000
39202504091854002031870450561005610056100561000
40202504091853002031870450561005610056100561000
41202504091852002031870450561005610056100561000
42202504091851002031870450561005610056100561000
43202504091850002031870450561005610056100561000
44202504091849002031870450561005610056100561000
45202504091848002031870450561005610056100561000
46202504091847002031870450561005610056100561000
47202504091846002031870450561005610056100561000
48202504091845002031870450561005610056100561000
49202504091844002031870450561005610056100561000
50202504091843002031870450561005610056100561000
51202504091842002031870450561005610056100561000
52202504091841002031870450561005610056100561000
53202504091840002031870450561005610056100561000
54202504091839002031870450561005610056100561000
55202504091838002031870450561005610056100561000
56202504091837002031870450561005610056100561000
57202504091836002031870450561005610056100561000
58202504091835002031870450561005610056100561000
59202504091834002031870450561005610056100561000
60202504091833002031870450561005610056100561000
61202504091832002031870450561005610056100561000
6220250409183100203187045056100561005610056100737
63202504091830002031870450561005610056100561000
64202504091829002031870450561005610056100561000
65202504091828002031870450561005610056100561000
66202504091827002031870450561005610056100561000
67202504091826002031870450561005610056100561000
68202504091825002031870450561005610056100561000
69202504091824002031870450561005610056100561000
70202504091823002031870450561005610056100561000
71202504091822002031870450561005610056100561000
72202504091821002031870450561005610056100561000
73202504091820002031870450561005610056100561000
74202504091819002031870450561005610056100561000
75202504091818002031870450561005610056100561000
76202504091817002031870450561005610056100561000
77202504091816002031870450561005610056100561000
78202504091815002031870450561005610056100561000
79202504091814002031870450561005610056100561000
80202504091813002031870450561005610056100561000
81202504091812002031870450561005610056100561000
82202504091811002031870450561005610056100561000
83202504091810002031870450561005610056100561000
84202504091809002031870450561005610056100561000
85202504091808002031870450561005610056100561000
86202504091807002031870450561005610056100561000
87202504091806002031870450561005610056100561000
88202504091805002031870450561005610056100561000
89202504091804002031870450561005610056100561000
90202504091803002031870450561005610056100561000
91202504091802002031870450561005610056100561000
9220250409180100203187045056100561005610056100737
93202504091800002031870450561005610056100561000
94202504091759002031870450561005610056100561000
95202504091758002031870450561005610056100561000
96202504091757002031870450561005610056100561000
97202504091756002031870450561005610056100561000
98202504091755002031870450561005610056100561000
99202504091754002031870450561005610056100561000
100202504091753002031870450561005610056100561000
101202504091752002031870450561005610056100561000
102202504091751002031870450561005610056100561000
103202504091750002031870450561005610056100561000
104202504091749002031870450561005610056100561000
105202504091748002031870450561005610056100561000
106202504091747002031870450561005610056100561000
107202504091746002031870450561005610056100561000
108202504091745002031870450561005610056100561000
109202504091744002031870450561005610056100561000
110202504091743002031870450561005610056100561000
111202504091742002031870450561005610056100561000
112202504091741002031870450561005610056100561000
113202504091740002031870450561005610056100561000
114202504091739002031870450561005610056100561000
115202504091738002031870450561005610056100561000
116202504091737002031870450561005610056100561000
117202504091736002031870450561005610056100561000
118202504091735002031870450561005610056100561000
119202504091734002031870450561005610056100561000
120202504091733002031870450561005610056100561000
121202504091732002031870450561005610056100561000
12220250409173100203187045056100561005610056100737
123202504091730002031870450561005610056100561000
124202504091729002031870450561005610056100561000
125202504091728002031870450561005610056100561000
126202504091727002031870450561005610056100561000
127202504091726002031870450561005610056100561000
128202504091725002031870450561005610056100561000
129202504091724002031870450561005610056100561000
130202504091723002031870450561005610056100561000
131202504091722002031870450561005610056100561000
132202504091721002031870450561005610056100561000
133202504091720002031870450561005610056100561000
134202504091719002031870450561005610056100561000
135202504091718002031870450561005610056100561000
136202504091717002031870450561005610056100561000
137202504091716002031870450561005610056100561000
138202504091715002031870450561005610056100561000
139202504091714002031870450561005610056100561000
140202504091713002031870450561005610056100561000
141202504091712002031870450561005610056100561000
142202504091711002031870450561005610056100561000
143202504091710002031870450561005610056100561000
144202504091709002031870450561005610056100561000
145202504091708002031870450561005610056100561000
146202504091707002031870450561005610056100561000
147202504091706002031870450561005610056100561000
148202504091705002031870450561005610056100561000
149202504091704002031870450561005610056100561000
150202504091703002031870450561005610056100561000
151202504091702002031870450561005610056100561000
15220250409170100203187045056100561005610056100737
153202504091700002031870450561005610056100561000
154202504091659002031870450561005610056100561000
155202504091658002031870450561005610056100561000
156202504091657002031870450561005610056100561000
157202504091656002031870450561005610056100561000
158202504091655002031870450561005610056100561000
159202504091654002031870450561005610056100561000
160202504091653002031870450561005610056100561000
161202504091652002031870450561005610056100561000
162202504091651002031870450561005610056100561000
163202504091650002031870450561005610056100561000
164202504091649002031870450561005610056100561000
165202504091648002031870450561005610056100561000
166202504091647002031870450561005610056100561000
167202504091646002031870450561005610056100561000
168202504091645002031870450561005610056100561000
169202504091644002031870450561005610056100561000
170202504091643002031870450561005610056100561000
171202504091642002031870450561005610056100561000
172202504091641002031870450561005610056100561000
173202504091640002031870450561005610056100561000
174202504091639002031870450561005610056100561000
175202504091638002031870450561005610056100561000
176202504091637002031870450561005610056100561000
177202504091636002031870450561005610056100561000
178202504091635002031870450561005610056100561000
179202504091634002031870450561005610056100561000
180202504091633002031870450561005610056100561000
181202504091632002031870450561005610056100561000
18220250409163100203187045056100561005610056100737
183202504091630002031870450561005610056100561000
184202504091629002031870450561005610056100561000
185202504091628002031870450561005610056100561000
186202504091627002031870450561005610056100561000
187202504091626002031870450561005610056100561000
188202504091625002031870450561005610056100561000
189202504091624002031870450561005610056100561000
190202504091623002031870450561005610056100561000
191202504091622002031870450561005610056100561000
192202504091621002031870450561005610056100561000
193202504091620002031870450561005610056100561000
194202504091619002031870450561005610056100561000
195202504091618002031870450561005610056100561000
196202504091617002031870450561005610056100561000
197202504091616002031870450561005610056100561000
198202504091615002031870450561005610056100561000
199202504091614002031870450561005610056100561000
200202504091613002031870450561005610056100561000
201202504091612002031870450561005610056100561000
202202504091611002031870450561005610056100561000
203202504091610002031870450561005610056100561000
204202504091609002031870450561005610056100561000
205202504091608002031870450561005610056100561000
206202504091607002031870450561005610056100561000
207202504091606002031870450561005610056100561000
208202504091605002031870450561005610056100561000
209202504091604002031870450561005610056100561000
210202504091603002031870450561005610056100561000
211202504091602002031870450561005610056100561000
21220250409160100203187045056100561005610056100737
213202504091600002031870450561005610056100561000
214202504091559002031870450561005610056100561000
215202504091558002031870450561005610056100561000
216202504091557002031870450561005610056100561000
217202504091556002031870450561005610056100561000
218202504091555002031870450561005610056100561000
219202504091554002031870450561005610056100561000
220202504091553002031870450561005610056100561000
221202504091552002031870450561005610056100561000
222202504091551002031870450561005610056100561000
223202504091550002031870450561005610056100561000
224202504091549002031870450561005610056100561000
225202504091548002031870450561005610056100561000
226202504091547002031870450561005610056100561000
227202504091546002031870450561005610056100561000
228202504091545002031870450561005610056100561000
229202504091544002031870450561005610056100561000
230202504091543002031870450561005610056100561000
231202504091542002031870450561005610056100561000
232202504091541002031870450561005610056100561000
233202504091540002031870450561005610056100561000
234202504091539002031870450561005610056100561000
235202504091538002031870450561005610056100561000
236202504091537002031870450561005610056100561000
237202504091536002031870450561005610056100561000
238202504091535002031870450561005610056100561000
239202504091534002031870450561005610056100561000
240202504091533002031870450561005610056100561000
241202504091532002031870450561005610056100561000
24220250409153100203187045056100561005610056100737
24320250409153000203187045056100561005610056100737
244202504091529001990524750561005610056100561000
245202504091528001990524750561005610056100561000
246202504091527001990524750561005610056100561000
247202504091526001990524750561005610056100561000
248202504091525001990524750561005610056100561000
249202504091524001990524750561005610056100561000
250202504091523001990524750561005610056100561000
251202504091522001990524750561005610056100561000
252202504091521001990524750561005610056100561000
253202504091520001990524750561005610056100561000
2542025040915190019905247505610056000562005600037
2552025040915180019884486505620056100562005600014
2562025040915170019876632505610056100561005600086
25720250409151600198283915056100561005610056000174
2582025040915150019730903505620056200562005620037
2592025040915140019710109505620056100562005610071
2602025040915130019670233505610056100561005600045
26120250409151200196449975055700560005610055700299
26220250409151100194778835056100561005610056000123
2632025040915100019408979505610056000561005600082
26420250409150900193629785056100561005620056000331
2652025040915080019177422505610056100562005610098
2662025040915070019122435505610056100561005610073
2672025040915060019081482505610056100561005600027
2682025040915050019066337505610056100561005610034
2692025040915040019047263505610056100561005600044
27020250409150300190225835056100561005610056000164
27120250409150200189306975056100563005630056000122
2722025040915010018862279505630056200564005600084
2732025040915000018815080505620056400564005600071
27420250409145900187752555056100560005620055900149
2752025040914580018691720505600056000560005580096
27620250409145700186380055056000561005620055800156
27720250409145600185506535056000559005660055800230
2782025040914550018421725505590055800559005580099
27920250409145400183664625055800559005590055800104
28020250409145300183084055055900560005600055800107
28120250409145200182486145056000560005600055900108
2822025040914510018188204505600056000560005590073
2832025040914500018147363505600056000562005600076
28420250409144900181047465056000560005600055900120
28520250409144800180375715056000560005600055900155
28620250409144700179508805055900560005600055900128
2872025040914460017879271505600055900560005590076
28820250409144500178367615056000560005610055900112
2892025040914440017774040505600056000561005600086
29020250409144300177258585056000559005600055900172
29120250409144200176296055056000558005600055800118
29220250409144100175636205055900559005600055900256
29320250409144000174204765055900559005600055700253
29420250409143900172792465055800560005600055800132
29520250409143800172055035056000560005600055800162
29620250409143700171149205056000560005600055900130
29720250409143600170421685055900560005600055900208
2982025040914350016925862505590056000560005590072
29920250409143400168856005056000559005600055900142
30020250409143300168061415055900559005600055800293
30120250409143200166423475055900561005610055800123
30220250409143100165735505056100560005610055900236
30320250409143000164413825056000560005610056000114
30420250409142900163775005056000560005610055900266
3052025040914280016228526505610056100562005600086
3062025040914270016180325505600056100561005600094
30720250409142600161276595056100561005610056000124
3082025040914250016058126005620056100562005610047
30920250409142400160317470056100561005610056000246
31020250409142300158937770056100561005610056000103
31120250409142200158360510056100561005620056000179
31220250409142100157357400056100561005620056000301
31320250409142000155669460056000562005620056000126
3142025040914190015496266005610056100562005610085
31520250409141800154485550056200562005630056100106
31620250409141700153889770056200562005630056100194
3172025040914160015279930005620056300563005620081
31820250409141500152343940056200562005630056100229
31920250409141400151056620056100562005620056100182
3202025040914130015003408005610056300563005610044
32120250409141200149787090056200563005630056100167
3222025040914110014884827005630056300563005620082
32320250409141000148387340056300562005630056200298
3242025040914090014671207005620056200563005620059
3252025040914080014638029005620056300563005620047
3262025040914070014611578005620056300563005620073
3272025040914060014570514005620056300563005620058
3282025040914050014537894005620056300563005620049
3292025040914040014510342005630056300563005620089
3302025040914030014460263005630056200563005620043
3312025040914020014436087005620056400564005620064
33220250409140100144000450056300564005640056300128
33320250409140000143279640056400563005640056300196
3342025040913590014217596005640056400564005630037
3352025040913580014196739005630056400564005630083
3362025040913570014149977005640056300565005630074
33720250409135600141082260056200564005650056200118
3382025040913550014041741005640056500565005640051
3392025040913540014012961005650056500565005640097
34020250409135300139582310056400565005650056300143
3412025040913520013877580005650056400565005640043
34220250409135100138533160056400564005650056400139
3432025040913500013774907005640056400565005640055
3442025040913490013743844005640056400565005630080
34520250409134800136987150056400564005650056300160
3462025040913470013608463005650056500565005640057
34720250409134600135762950056500563005650056200277
34820250409134500134202040056200565005650056200141
3492025040913440013340771005650056500567005630089
3502025040913430013290562005640056500565005640044
35120250409134200132657240056500564005680056200243
35220250409134100131285810056300565005650056300153
3532025040913400013042343005640056700567005630091
35420250409133900129909940056700564005680056200245
3552025040913380012852906005630056400564005630095
3562025040913370012799357005640056400565005640074
3572025040913360012757582005640056400565005630063
35820250409133500127220720056400563005640056200201
3592025040913340012608905005630056200563005620071
3602025040913330012568959005620056300563005620035
36120250409133200125492590056200563005640056200262
36220250409133100124018480056200562005640056200216
36320250409133000122802940056200562005630056100109
36420250409132900122190650056200563005630056100150
3652025040913280012134752005630056300563005620076
36620250409132700120920020056300563005630056200347
3672025040913260011896829005630056300563005620027
36820250409132500118816300056300564005650056200340
3692025040913240011690197005650056500565005640055
3702025040913230011659126005640056400565005640045
3712025040913220011633731005650056500565005640086
37220250409132100115852170056300564005650056300154
3732025040913200011498379005630056400565005630048
37420250409131900114712970056400565005650056300179
3752025040913180011370339005650056500565005640067
3762025040913170011332511005650056400565005640075
3772025040913160011290162005640056500565005640015
3782025040913150011281691005640056500565005640092
37920250409131400112297380056500565005650056400102
38020250409131300111721310056500565005660056400141
38120250409131200110924940056500565005660056400123
38220250409131100110230020056500566005660056400236
38320250409131000108896630056600565005660056500103
3842025040913090010831406005660056500566005650051
3852025040913080010802580005650056500566005650039
3862025040913070010780536005660056600566005650027
38720250409130600107652560056600568005680056600411
3882025040913050010532249005670056700568005670014
3892025040913040010524307005690056900569005680040
39020250409130300105015810056800570005700056800140
3912025040913020010422039005680057000570005670082
39220250409130100103754580057000567005700056600475
39320250409130000101059380056700566005670056600278
394202504091259009948581005650056500566005650027
3952025040912580099333230056500566005660056300760
396202504091257009504099005650056600566005650047
397202504091256009477537005660056600566005650014
3982025040912550094696160056600566005670056600168
399202504091254009374505005660056600567005660050
400202504091253009346178005670056600567005660020
401202504091252009334843005660056700567005660039
402202504091251009312749005670056600567005660078
403202504091250009268558005660056600567005660024
404202504091249009254955005670056800568005660068
405202504091248009216415005670056800568005670074
406202504091247009174400005680056700568005670012
407202504091246009167593005670056800568005670027
4082025040912450091522720056750567005680056700114
4092025040912440090876165056700568005680056700103
41020250409124300902915750568005670056800567007
411202504091242009025183505680056800568005670017
412202504091241009015531505670056800568005670035
413202504091240008995656505680056700568005670035
414202504091239008975781505680056800568005670031
415202504091238008958178505670056800568005670031
416202504091237008940573505680056800568005680032
417202504091236008922397505670056900569005670089
418202504091235008871906505690056900569005680073
4192025040912340088304355056900568005690056800160
4202025040912330087395315056700569005690056700405
421202504091232008509413505690057000570005690029
422202504091231008492900505690056900569005690038
423202504091230008471278505690056900570005690039
424202504091229008449083505690056900570005690069
425202504091228008409819505700056900570005690054
426202504091227008379046505700057000570005690041
427202504091226008355712505700057000570005690043
428202504091225008331205505690057000570005690021
429202504091224008319250505700056900570005690040
430202504091223008296461505700056900570005690069
4312025040912220082571845057000570005700056900143
432202504091221008175779505700057000570005700026
433202504091220008160959505700056900570005690045
4342025040912190081353155056900569005700056900101
4352025040912180080778435056900570005700056900197
436202504091217007965698505690057000570005690019
437202504091216007954873505700056900570005690012
438202504091215007948036505700057000570005690045
439202504091214007922390505700056900570005690067
440202504091213007884227505690057000570005690015
441202504091212007875688505690057000570005690077
442202504091211007831821505710057000571005700050
4432025040912100078032945057000570005710056900131
444202504091209007728621505700057100571005700023
445202504091208007715492505710057000571005700060
446202504091207007681233505700057100571005700021
44720250409120600766924950571005710057100571009
448202504091205007664110505700057000571005700045
449202504091204007638438505710057100571005700060
450202504091203007604205505700057200572005700073
451202504091202007562535505720057200572005710013
452202504091201007555100505710057200572005710038
453202504091200007533371505720057200572005710036
454202504091159007512781505710057100572005710020
4552025040911580075013585057100570005710057000189
4562025040911570073934575057100572005720057000133
457202504091156007317594505710057200572005710033
458202504091155007298725505710057100572005710081
45920250409115400725244250572005720057200572009
4602025040911530072472945057100572005720057000134
461202504091152007170773505720057200572005720018
462202504091151007160477505720057100572005710029
463202504091150007143895505720057200572005710024
464202504091149007130168505710057200572005710045
465202504091148007104433505720057200572005710031
466202504091147007086705505710057200572005710022
467202504091146007074125505720057200572005710035
468202504091145007054107505710057100572005710039
469202504091144007031808505720057200572005720018
470202504091143007021512505720057200572005710014
471202504091142007013510505720057100572005710037
472202504091141006992349505720057200572005700073
4732025040911400069506385057200571005720056900199
474202504091139006837057505720057100572005710021
475202504091138006825051505720057200572005720048
476202504091137006797595505710057200573005710024
4772025040911360067838715057200572005720056900582
478202504091135006451801505710057200572005710050
479202504091134006423209505720057200572005720017
480202504091133006413485505720057100572005710018
4812025040911320064032035057200571005720057000124
482202504091131006332399505710057100571005700058
483202504091130006299286505710057100571005700070
484202504091129006259317505710057200572005710070
485202504091128006219341505720057200572005710035
486202504091127006199323505710057100572005710053
487202504091126006169036505720057300573005720023
488202504091125006155877505730057200573005720033
489202504091124006136969505720057300573005720038
490202504091123006115203505720057300573005720023
491202504091122006102034505730057300573005720035
49220250409112100608198350572005720057300572009
493202504091120006076832505730057300573005720043
494202504091119006052196505730057300573005720018
495202504091118006041886505730057300573005720064
4962025040911170060052165057300572005730057200263
497202504091116005854734505720057200572005710057
4982025040911150058221595057100572005720057100170
499202504091114005725060505710057200572005710025
500202504091113005710768505710057200572005710036
501202504091112005690183505720057200572005710034
502202504091111005670738505710057200572005710040
503202504091110005647877505710057100572005710016
504202504091109005638733505720057200572005710043
505202504091108005614142505720057300573005710069
506202504091107005574669505730057300573005720014
5072025040911060055666485057200573005740057200111
508202504091105005503044505730057300574005730083
50920250409110400545543850574005740057400573009
510202504091103005450275505740057400574005730026
511202504091102005435357505740057300574005730052
5122025040911010054055125057400575005750057200271
513202504091100005250185505740057400575005740019
514202504091059005239276505740057500575005740024
515202504091058005225490505740057400575005740059
516202504091057005191579505740057500575005740047
51720250409105600516457750575005740057500574008
518202504091055005159981505740057500575005740043
519202504091054005135262505750057500575005740029
520202504091053005118589505740057500576005740071
52120250409105200507780050576005730057600572001046
5222025040910510044782175057300576005760057300242
523202504091050004339180505760057600576005750035
5242025040910490043190245057500575005760057400235
525202504091048004183885505750057400575005740071
526202504091047004143072505740057500575005740051
527202504091046004113757505740057400575005740020
528202504091045004102274505750057400575005740048
529202504091044004074684505740057500575005740031
530202504091043004056866505750057500575005750013
531202504091042004049391505750057400575005740032
532202504091041004030992505740057400575005740047
533202504091040004003996505750057500575005740026
534202504091039003989066505740057400575005730069
5352025040910380039494515057400575005760057400106
536202504091037003888534505760057600577005760038
5372025040910360038666375057600576005760057500103
538202504091035003807313505750057600576005750027
5392025040910340037917655057400574005740057300151
5402025040910330037050975057300574005740057300109
541202504091032003642601505730057300574005730035
542202504091031003622524505730057300574005730032
543202504091030003604179505740057400574005730023
5442025040910290035909845057400573005740057200140
545202504091028003510781505720057200573005720041
546202504091027003487324505720057300573005720035
54720250409102600346727850573005730057300573008
5482025040910250034626945057300573005730057200107
549202504091024003401410505740057400574005730011
550202504091023003395101505740057400574005730017
551202504091022003385345505730057400574005730060
552202504091021003350922505740057400574005730017
553202504091020003341172505740057300574005730028
554202504091019003325117505740057300574005730020
5552025040910180033136525057300575005750057300125
556202504091017003241983505750057500575005750043
557202504091016003217258505750057400576005740096
5582025040910150031620655057400574005740057300131
559202504091014003086877505740057400574005740032
560202504091013003068509505740057300574005730014
5612025040910120030604835057400573005740057200164
562202504091011002966527505720057300573005720057
5632025040910100029338935057300573005730057200105
564202504091009002873779505740057400574005740035
565202504091008002853689505740057300574005730011
566202504091007002847382505730057300573005730057
567202504091006002814721505730057300573005730025
568202504091005002800396505730057300573005730037
569202504091004002779195505730057300573005730017
570202504091003002769454505730057300574005730054
571202504091002002738480505740057400574005740023
572202504091001002725278505740057400574005740014
5732025040910000027172425057400573005740057300139
574202504090959002637589505720057300573005720029
575202504090958002620979505730057300573005730015
576202504090957002612384505730057400574005720024
5772025040909560025986210057400572005750057200290
578202504090955002432385005720057200572005720042
579202504090954002408361005730057300573005720011
580202504090953002402063005730057300573005730015
581202504090952002393468005730057200573005720060
582202504090951002359107005720057200572005710054
583202504090950002328223005720057200572005720068
584202504090949002289327005720057200572005710061
5852025040909480022544410057100572005730057100133
586202504090947002178379005720057300573005720030
587202504090946002161199005730057400574005730047
588202504090945002134235005740057300574005730022
58920250409094400212162400574005740057400574001
5902025040909430021210500057300573005740057300122
591202504090942002051143005720057300573005720060
592202504090941002016782005740057500575005730063
593202504090940001980637005770057400577005740036
5942025040909390019599560057500576005760057500102
595202504090938001901279005760057700577005760044
59620250409093700187589900577005770057700577005
5972025040909360018730140057700577005770057600203
598202504090935001756042005770057700578005770075
599202504090934001712764005770057700577005760040
600202504090933001689717005770057800579005760097
601202504090932001633750005780057800579005780063
602202504090931001597311005790057900579005780042
603202504090930001573030005780057800579005780083
60420250409092900152504100579005760057900576006
6052025040909280015215700057900580005800057700135
606202504090927001443528005800058000581005800045
607202504090926001417426005800058000580005800038
608202504090925001395386005800058000580005800013
609202504090924001387846005800058100581005800052
610202504090923001357656005800058000580005790084
6112025040909220013089460058100579005810057900139
6122025040909210012283950058000579005800057900125
6132025040909200011560100057800578005780057700102
614202504090919001097055005780057800578005770069
6152025040909180010572090057800576005780057500107
616202504090917009955060057600577005770057400121
617202504090916009258120057700574005770057300149
618202504090915008400860057400577005770057300179
61920250409091400737344005780057800578005780015
62020250409091300728674005780057900579005770026
62120250409091200713653005810058100581005800024
622202504090911006997300058100581005830057800132
623202504090910006231200058100580005820058000139
6242025040909090054225100576005760057600576000
62520250409090800542251005760057700582005760040
62620250409090700519173005780057800578005780022
62720250409090600506457005790057700580005770093
628202504090905004525800057700582005830057700198
629202504090904003376040058100579005820057900239
63020250409090300199016005790057800579005760086
631202504090902001493600058000578005800057600135
632202504090901007142200579005790057900579001
63320250409090000708430058000571005800057100124