Files
KissMeData/204270/min/candle-20250509.csv

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202505092021002360534940151301513015130151306099
3202505092020002360534940151301513015130151300
4202505092019002360534940151301513015130151300
5202505092018002360534940151301513015130151300
6202505092017002360534940151301513015130151300
7202505092016002360534940151301513015130151300
8202505092015002360534940151301513015130151300
9202505092014002360534940151301513015130151300
10202505092013002360534940151301513015130151300
11202505092012002360534940151301513015130151300
12202505092011002360534940151301513015130151300
13202505092010002360534940151301513015130151300
14202505092009002360534940151301513015130151300
15202505092008002360534940151301513015130151300
16202505092007002360534940151301513015130151300
17202505092006002360534940151301513015130151300
18202505092005002360534940151301513015130151300
19202505092004002360534940151301513015130151300
20202505092003002360534940151301513015130151300
21202505092002002360534940151301513015130151300
22202505092001002360534940151301513015130151300
23202505092000002360534940151301513015130151300
24202505091959002360534940151301513015130151300
25202505091958002360534940151301513015130151300
26202505091957002360534940151301513015130151300
27202505091956002360534940151301513015130151300
28202505091955002360534940151301513015130151300
29202505091954002360534940151301513015130151300
30202505091953002360534940151301513015130151300
31202505091952002360534940151301513015130151300
32202505091951002360534940151301513015130151306099
33202505091950002360534940151301513015130151300
34202505091949002360534940151301513015130151300
35202505091948002360534940151301513015130151300
36202505091947002360534940151301513015130151300
37202505091946002360534940151301513015130151300
38202505091945002360534940151301513015130151300
39202505091944002360534940151301513015130151300
40202505091943002360534940151301513015130151300
41202505091942002360534940151301513015130151300
42202505091941002360534940151301513015130151300
43202505091940002360534940151301513015130151300
44202505091939002360534940151301513015130151300
45202505091938002360534940151301513015130151300
46202505091937002360534940151301513015130151300
47202505091936002360534940151301513015130151300
48202505091935002360534940151301513015130151300
49202505091934002360534940151301513015130151300
50202505091933002360534940151301513015130151300
51202505091932002360534940151301513015130151300
52202505091931002360534940151301513015130151300
53202505091930002360534940151301513015130151300
54202505091929002360534940151301513015130151300
55202505091928002360534940151301513015130151300
56202505091927002360534940151301513015130151300
57202505091926002360534940151301513015130151300
58202505091925002360534940151301513015130151300
59202505091924002360534940151301513015130151300
60202505091923002360534940151301513015130151300
61202505091922002360534940151301513015130151300
62202505091921002360534940151301513015130151306099
63202505091920002360534940151301513015130151300
64202505091919002360534940151301513015130151300
65202505091918002360534940151301513015130151300
66202505091917002360534940151301513015130151300
67202505091916002360534940151301513015130151300
68202505091915002360534940151301513015130151300
69202505091914002360534940151301513015130151300
70202505091913002360534940151301513015130151300
71202505091912002360534940151301513015130151300
72202505091911002360534940151301513015130151300
73202505091910002360534940151301513015130151300
74202505091909002360534940151301513015130151300
75202505091908002360534940151301513015130151300
76202505091907002360534940151301513015130151300
77202505091906002360534940151301513015130151300
78202505091905002360534940151301513015130151300
79202505091904002360534940151301513015130151300
80202505091903002360534940151301513015130151300
81202505091902002360534940151301513015130151300
82202505091901002360534940151301513015130151300
83202505091900002360534940151301513015130151300
84202505091859002360534940151301513015130151300
85202505091858002360534940151301513015130151300
86202505091857002360534940151301513015130151300
87202505091856002360534940151301513015130151300
88202505091855002360534940151301513015130151300
89202505091854002360534940151301513015130151300
90202505091853002360534940151301513015130151300
91202505091852002360534940151301513015130151300
92202505091851002360534940151301513015130151306099
93202505091850002360534940151301513015130151300
94202505091849002360534940151301513015130151300
95202505091848002360534940151301513015130151300
96202505091847002360534940151301513015130151300
97202505091846002360534940151301513015130151300
98202505091845002360534940151301513015130151300
99202505091844002360534940151301513015130151300
100202505091843002360534940151301513015130151300
101202505091842002360534940151301513015130151300
102202505091841002360534940151301513015130151300
103202505091840002360534940151301513015130151300
104202505091839002360534940151301513015130151300
105202505091838002360534940151301513015130151300
106202505091837002360534940151301513015130151300
107202505091836002360534940151301513015130151300
108202505091835002360534940151301513015130151300
109202505091834002360534940151301513015130151300
110202505091833002360534940151301513015130151300
111202505091832002360534940151301513015130151300
112202505091831002360534940151301513015130151300
113202505091830002360534940151301513015130151300
114202505091829002360534940151301513015130151300
115202505091828002360534940151301513015130151300
116202505091827002360534940151301513015130151300
117202505091826002360534940151301513015130151300
118202505091825002360534940151301513015130151300
119202505091824002360534940151301513015130151300
120202505091823002360534940151301513015130151300
121202505091822002360534940151301513015130151300
122202505091821002360534940151301513015130151306099
123202505091820002360534940151301513015130151300
124202505091819002360534940151301513015130151300
125202505091818002360534940151301513015130151300
126202505091817002360534940151301513015130151300
127202505091816002360534940151301513015130151300
128202505091815002360534940151301513015130151300
129202505091814002360534940151301513015130151300
130202505091813002360534940151301513015130151300
131202505091812002360534940151301513015130151300
132202505091811002360534940151301513015130151300
133202505091810002360534940151301513015130151300
134202505091809002360534940151301513015130151300
135202505091808002360534940151301513015130151300
136202505091807002360534940151301513015130151300
137202505091806002360534940151301513015130151300
138202505091805002360534940151301513015130151300
139202505091804002360534940151301513015130151300
140202505091803002360534940151301513015130151300
141202505091802002360534940151301513015130151300
142202505091801002360534940151301513015130151300
143202505091800002360534940151301513015130151300
144202505091759002360534940151301513015130151300
145202505091758002360534940151301513015130151300
146202505091757002360534940151301513015130151300
147202505091756002360534940151301513015130151300
148202505091755002360534940151301513015130151300
149202505091754002360534940151301513015130151300
150202505091753002360534940151301513015130151300
151202505091752002360534940151301513015130151300
152202505091751002360534940151301513015130151306099
153202505091750002360534940151301513015130151300
154202505091749002360534940151301513015130151300
155202505091748002360534940151301513015130151300
156202505091747002360534940151301513015130151300
157202505091746002360534940151301513015130151300
158202505091745002360534940151301513015130151300
159202505091744002360534940151301513015130151300
160202505091743002360534940151301513015130151300
161202505091742002360534940151301513015130151300
162202505091741002360534940151301513015130151300
163202505091740002360534940151301513015130151300
164202505091739002360534940151301513015130151300
165202505091738002360534940151301513015130151300
166202505091737002360534940151301513015130151300
167202505091736002360534940151301513015130151300
168202505091735002360534940151301513015130151300
169202505091734002360534940151301513015130151300
170202505091733002360534940151301513015130151300
171202505091732002360534940151301513015130151300
172202505091731002360534940151301513015130151300
173202505091730002360534940151301513015130151300
174202505091729002360534940151301513015130151300
175202505091728002360534940151301513015130151300
176202505091727002360534940151301513015130151300
177202505091726002360534940151301513015130151300
178202505091725002360534940151301513015130151300
179202505091724002360534940151301513015130151300
180202505091723002360534940151301513015130151300
181202505091722002360534940151301513015130151300
182202505091721002360534940151301513015130151306099
183202505091720002360534940151301513015130151300
184202505091719002360534940151301513015130151300
185202505091718002360534940151301513015130151300
186202505091717002360534940151301513015130151300
187202505091716002360534940151301513015130151300
188202505091715002360534940151301513015130151300
189202505091714002360534940151301513015130151300
190202505091713002360534940151301513015130151300
191202505091712002360534940151301513015130151300
192202505091711002360534940151301513015130151300
193202505091710002360534940151301513015130151300
194202505091709002360534940151301513015130151300
195202505091708002360534940151301513015130151300
196202505091707002360534940151301513015130151300
197202505091706002360534940151301513015130151300
198202505091705002360534940151301513015130151300
199202505091704002360534940151301513015130151300
200202505091703002360534940151301513015130151300
201202505091702002360534940151301513015130151300
202202505091701002360534940151301513015130151300
203202505091700002360534940151301513015130151300
204202505091659002360534940151301513015130151300
205202505091658002360534940151301513015130151300
206202505091657002360534940151301513015130151300
207202505091656002360534940151301513015130151300
208202505091655002360534940151301513015130151300
209202505091654002360534940151301513015130151300
210202505091653002360534940151301513015130151300
211202505091652002360534940151301513015130151300
212202505091651002360534940151301513015130151306099
213202505091650002360534940151301513015130151300
214202505091649002360534940151301513015130151300
215202505091648002360534940151301513015130151300
216202505091647002360534940151301513015130151300
217202505091646002360534940151301513015130151300
218202505091645002360534940151301513015130151300
219202505091644002360534940151301513015130151300
220202505091643002360534940151301513015130151300
221202505091642002360534940151301513015130151300
222202505091641002360534940151301513015130151300
223202505091640002360534940151301513015130151300
224202505091639002360534940151301513015130151300
225202505091638002360534940151301513015130151300
226202505091637002360534940151301513015130151300
227202505091636002360534940151301513015130151300
228202505091635002360534940151301513015130151300
229202505091634002360534940151301513015130151300
230202505091633002360534940151301513015130151300
231202505091632002360534940151301513015130151300
232202505091631002360534940151301513015130151300
233202505091630002360534940151301513015130151300
234202505091629002360534940151301513015130151300
235202505091628002360534940151301513015130151300
236202505091627002360534940151301513015130151300
237202505091626002360534940151301513015130151300
238202505091625002360534940151301513015130151300
239202505091624002360534940151301513015130151300
240202505091623002360534940151301513015130151300
241202505091622002360534940151301513015130151300
242202505091621002360534940151301513015130151306099
243202505091620002360534940151301513015130151300
244202505091619002360534940151301513015130151300
245202505091618002360534940151301513015130151300
246202505091617002360534940151301513015130151300
247202505091616002360534940151301513015130151300
248202505091615002360534940151301513015130151300
249202505091614002360534940151301513015130151300
250202505091613002360534940151301513015130151300
251202505091612002360534940151301513015130151300
252202505091611002360534940151301513015130151300
253202505091610002360534940151301513015130151300
254202505091609002360534940151301513015130151300
255202505091608002360534940151301513015130151300
256202505091607002360534940151301513015130151300
257202505091606002360534940151301513015130151300
258202505091605002360534940151301513015130151300
259202505091604002360534940151301513015130151300
260202505091603002360534940151301513015130151300
261202505091602002360534940151301513015130151300
262202505091601002360534940151301513015130151300
263202505091600002360534940151301513015130151300
264202505091559002360534940151301513015130151300
265202505091558002360534940151301513015130151300
266202505091557002360534940151301513015130151300
267202505091556002360534940151301513015130151300
268202505091555002360534940151301513015130151300
269202505091554002360534940151301513015130151300
270202505091553002360534940151301513015130151300
271202505091552002360534940151301513015130151300
272202505091551002360534940151301513015130151306099
273202505091550002360534940151301513015130151300
274202505091549002360534940151301513015130151300
275202505091548002360534940151301513015130151300
276202505091547002360534940151301513015130151300
277202505091546002360534940151301513015130151300
278202505091545002360534940151301513015130151300
279202505091544002360534940151301513015130151300
280202505091543002360534940151301513015130151300
281202505091542002360534940151301513015130151300
282202505091541002360534940151301513015130151300
283202505091540002360534940151301513015130151300
284202505091539002360534940151301513015130151300
285202505091538002360534940151301513015130151300
286202505091537002360534940151301513015130151300
287202505091536002360534940151301513015130151300
288202505091535002360534940151301513015130151300
289202505091534002360534940151301513015130151300
290202505091533002360534940151301513015130151300
291202505091532002360534940151301513015130151300
292202505091531002360534940151301513015130151300
293202505091530002360534940151301513015130151306099
294202505091529002268257070151301513015130151300
295202505091528002268257070151301513015130151300
296202505091527002268257070151301513015130151300
297202505091526002268257070151301513015130151300
298202505091525002268257070151301513015130151300
299202505091524002268257070151301513015130151300
300202505091523002268257070151301513015130151300
301202505091522002268257070151301513015130151300
302202505091521002268257070151301513015130151300
303202505091520002268257070151301513015130151300
304202505091519002268257070151301513015150151201845
30520250509151800224033674015120151301513015120205
306202505091517002237235270151401514015150151401281
30720250509151600221784056015140151401514015130506
3082025050915150022101822501513015130151401513029
309202505091514002209743340151401514015140151400
310202505091513002209743340151401511015140151101394
31120250509151200218867130015110151201512015100762
31220250509151100217715517015110151101512015110165
31320250509151000217466195015110151101512015110204
31420250509150900217157885015110151201512015110135
31520250509150800216953816015110151201512015100355
31620250509150700216417730015120151201512015120130
3172025050915060021622117001512015120151201512048
31820250509150500216148594015120151101512015110387
31920250509150400215563778015110151101511015110140
32020250509150300215352238015110151101513015110170
32120250509150200215095329015110151001511015090364
32220250509150100214545998015110150601511015060950
32320250509150000213111988015090150801509015050621
3242025050914590021217516101508015070150801507027
3252025050914580021213446901509015080150901508072
32620250509145700212025845015080150801508015070124
327202505091456002118388760150801508015080150800
32820250509145500211838876015080150501508015050326
32920250509145400211347950015070150401507015040107
33020250509145300211187014015070150501507015050225
3312025050914520021084816801505015070150701505015
33220250509145100210825567015070150401507015040503
3332025050914500021006904001509015040150901504051
33420250509144900209992086015090150501509015040340
33520250509144800209479573015050150601506015040153
33620250509144700209249356015050150601507015030241
33720250509144600208886434015070150401507015040356
33820250509144500208350559015060150501507015050331
339202505091444002078522410150701507015070150700
340202505091443002078522410150701507015070150706
3412025050914420020784319901507015070150801507056
3422025050914410020775877301508015050150801505080
3432025050914400020763836401508015070150801507063
34420250509143900207543420015080150601508015060402
345202505091438002069376020150601506015060150600
346202505091437002069376020150601506015060150600
347202505091436002069376020150601506015060150600
34820250509143500206937602015060150601506015060452
349202505091434002062568900150601506015060150604
3502025050914330020625086601506015070150701506058
351202505091432002061634970150801508015080150800
352202505091431002061634970150801508015080150800
35320250509143000206163497015080150701508015070175
3542025050914290020589971701508015070150801507034
355202505091428002058484750150801508015080150800
3562025050914270020584847501508015080150901508016
357202505091426002058243420150901509015090150901
35820250509142500205822833015090151001510015080341
359202505091424002053084510151101511015110151101
36020250509142300205306940015110150801511015080311
36120250509142200204837934015110150901511015090547
3622025050914210020401238501508015100151001508014
36320250509142000203991253015100150901510015090418
36420250509141900203360432015100151001510015100179
3652025050914180020309014201511015110151201511085
36620250509141700202961706015110151001511015090262
36720250509141600202566104015100151001510015080744
3682025050914150020144378201510015090151001509060
3692025050914140020135319201509015090150901509035
37020250509141300201300377015100151201512015100218
37120250509141200200970948015140151501515015130243
372202505091411002006032760151501515015150151500
3732025050914100020060327601515015150151501515050
3742025050914090020052752601515015150151501515058
375202505091408002004396560151601516015160151600
376202505091407002004396560151601516015160151600
37720250509140600200439656015160151501516015150872
37820250509140500199118563015130151801518015130431
37920250509140400198464992015180151701518015160565
38020250509140300197607532015160151601517015150556
38120250509140200196765123015170151501517015150893
38220250509140100195411671015150151501515015130210
3832025050914000019509392101515015150151501515051
38420250509135900195016656015150151201515015080885
385202505091358001936791250151301512015160151201452
38620250509135700191479709015120151201512015120109
3872025050913560019131490101512015120151201512017
38820250509135500191289197015120151201514015120315
38920250509135400190812674015130151301514015120196
39020250509135300190516077015130151201514015120801
39120250509135200189304191015120151201512015110975
39220250509135100187830260015120151101512015070235
39320250509135000187475176015110151401514015090765
394202505091349001863200940151501505015150150505031
3952025050913480017872758601505015050150501505022
396202505091347001786944760150601506015060150600
39720250509134600178694476015060150201506015020321
3982025050913450017821174901502015030150301502094
399202505091344001780704680150301503015030150300
400202505091343001780704680150301503015030150300
4012025050913420017807046801503015040150401498079
402202505091341001779518600150301498015030149801067
4032025050913400017634944801499014980149901498054
404202505091339001762685060149801498014980149800
4052025050913380017626850601498014980149801498020
4062025050913370017623854601498014980149801498051
4072025050913360017616214801498014980149801498040
40820250509133500176102228014980149701499014970730
40920250509133400175009304014970149701497014960139
410202505091333001748012280149701497014970149700
4112025050913320017480122801497014970149701497051
41220250509133100174724881014970149701498014970104
4132025050913300017456918801498014970149801497089
4142025050913290017443590101497014970149701497097
415202505091328001742906920149801498014980149800
416202505091327001742906920149801498014980149800
4172025050913260017429069201498014980149801498024
41820250509132500174254740014980149801498014970176
41920250509132400173991102014970149701498014970245
42020250509132300173624329014970149801498014970185
421202505091322001733473030149801498014980149800
422202505091321001733473030149801500015000149801301
4232025050913200017139716201500014990150001499056
4242025050913190017131316401500014990150001499088
425202505091318001711812330150001500015000150000
426202505091317001711812330150001500015000150000
42720250509131600171181233015000150001500014990127
42820250509131500170990742015010150101501015010104
4292025050913140017083463801501015000150101500050
430202505091313001707596200150001500015000150000
431202505091312001707596200150001500015000150000
43220250509131100170759620015000150101501015000953
43320250509131000169329199015020150201502015010267
4342025050913090016892837301502015010150201501070
435202505091308001688232340150201503015030150207
43620250509130700168812719015030150301503015020735
43720250509130600167708724015030150301503015030230
4382025050913050016736303401503015030150301503057
4392025050913040016727736301502015030150301502031
4402025050913030016723080001503015030150301503050
441202505091302001671556500150401504015040150401
442202505091301001671541460150401503015040150303
44320250509130000167149635015050150401505015040414
44420250509125900166526944015040150301505015030749
4452025050912580016540042701504015040150401504042
446202505091257001653372590150401503015040150201399
447202505091256001632352000150401505015050150403
4482025050912550016323068601506015040150601504080
44920250509125400163110226015050150401505015040897
45020250509125300161760927015030150101503015010217
45120250509125200161434778015010150201502015000171
4522025050912510016117820901502015020150201502054
4532025050912500016109710101502015020150201502059
454202505091249001610084830150201502015020150200
4552025050912480016100848301502015020150201502035
4562025050912470016095591301502015030150301502034
457202505091246001609048190150301503015030150306
45820250509124500160895801015030150201503015020386
4592025050912440016031595901501015010150101501050
460202505091243001602409090150001500015000150007
46120250509124200160230409015030150301503015000120
462202505091241001600501760150301503015030150302
46320250509124000160047170015040150401504015030119
4642025050912390015986825401504015040150401504041
465202505091238001598065900150401504015040150400
46620250509123700159806590015040150301504015030374
467202505091236001592444600150301503015030150300
4682025050912350015924446001503015030150301503011
469202505091234001592279270150301505015050150301142
47020250509123300157510394015040150401504015040124
4712025050912320015732389801506015050150601504011
4722025050912310015730734001505015060150601505069
473202505091230001572034370150701507015070150609
4742025050912290015718987501507015070150701506072
47520250509122800157081392015070150401507015040727
476202505091227001559867640150401507015070150401011
47720250509122600154464295015070150501507015050492
47820250509122500153723382015050150601506015040391
4792025050912240015313463901506015050150601505072
48020250509122300153026268015050150301506015030359
4812025050912220015248594701503015040150401502084
482202505091221001523597430150301500015030150001330
48320250509122000150362612015000150001501015000173
48420250509121900150103110015000150001502015000273
4852025050912180014969349701500015010150101500012
48620250509121700149675495015020150301503015000232
4872025050912160014932701151503015030150301503032
48820250509121500149278915515020150301503015020110
48920250509121400149113591515030150401504015030298
49020250509121300148665404515040150201504015020562
49120250509121200147820182515020150401504015000248
49220250509121100147447814515020150301505015020422
4932025050912100014681314051503015000150301500068
4942025050912090014671096451498015030150401498038
49520250509120800146653854515030150301503015030150
49620250509120700146428404515030150101504014990786
49720250509120600145247423515000149701500014970245
49820250509120500144880189514970149701497014970125
499202505091204001446930645149701497014970149700
50020250509120300144693064514970149701497014970142
501202505091202001444804905149501495014950149500
50220250509120100144480490514950149501499014950826
50320250509120000143243894514950149501495014950115
504202505091159001430719695149501491014950149101247
5052025050911580014121191151491014910149101491046
5062025050911570014114332551491014930149301491051
507202505091156001410672765149301493014930149301
508202505091155001410657835149401494014940149400
5092025050911540014106578351494014940149401494037
510202505091153001410105055149501495014950149500
5112025050911520014101050551495014950149501495015
51220250509115100140988080514940149701497014940142
513202505091150001407756215149701497014970149701
514202505091149001407741245149701497014970149408
51520250509114800140762151514980149201498014920589
51620250509114700139881372514920149201492014920120
517202505091146001397023325148901489014890148900
518202505091145001397023325148901489014890148900
51920250509114400139702332514890149101492014890304
5202025050911430013924928351490014910149101490082
521202505091142001391270395149101492014920149103
522202505091141001391225655149101491014910149104
5232025050911400013911660151491014910149101491082
5242025050911390013899433951491014910149101491069
52520250509113800138891460514910149001491014900789
5262025050911370013771584351489014900149001489027
527202505091136001376756195149001490014900149001
528202505091135001376741295149001490014900149000
5292025050911340013767412951490014900149001490012
53020250509113300137656249514900149201492014900276
5312025050911320013724485451494014930149401493069
5322025050911310013714183651494014940149401494030
5332025050911300013709701651495014950149501495039
5342025050911290013703871151496014950149601495036
5352025050911280013698489051495014950149501495052
53620250509112700136907150514950149501495014950159
5372025050911260013666944551494014940149401494040
5382025050911250013660968551494014940149401494015
5392025050911240013658727551495014950149501495031
5402025050911230013654093051493014930149301493048
54120250509112200136469266514930149301493014930147
542202505091121001362497955149501495014950149500
54320250509112000136249795514950149401495014880518
54420250509111900135475865514940149001494014900348
54520250509111800134956869514900148901490014890160
546202505091117001347185125148901489014890148900
547202505091116001347185125148901489014890148901000
5482025050911150013322951251488014880148851488064
549202505091114001331342780148801489014890148801437
5502025050911130013099459001490014900149001490068
55120250509111200130893270014900149001490014900160
5522025050911110013065487001490014900149001489058
55320250509111000130568451014900148901490014890867
5542025050911090012927668101490014900149001490014
55520250509110800129255821014910149201492014900378
55620250509110700128692332014890148801489014880711
55720250509110600127633805014880148601488014860416
55820250509110500127015556014860148501486014850249
559202505091104001266456770148401485014850148301166
5602025050911030012491554301485014850148501485088
561202505091102001247848630148401483014840148201347
56220250509110100122787636014830148301484014830153
56320250509110000122560719014830148301483514830741
56420250509105900121461728014820148401486014820285
5652025050910580012103862001485014820148501482087
56620250509105700120909616014820148101482014810291
56720250509105600120478549014810148101481014810102
568202505091055001203274870148001479014800147801099
5692025050910540011870204301478014780147901478018
570202505091053001186754360147801478014780147801
57120250509105200118673958014790147701479014770231
57220250509105100118332455014770147601477014760185
57320250509105000118059283014760147401476014740746
574202505091049001169588990147301473014730147300
575202505091048001169588990147301473014730147300
576202505091047001169588990147301473014730147300
5772025050910460011695889901473014730147301473074
5782025050910450011684989701473014730147301473030
5792025050910440011680570701473014740147401473021
58020250509104300116774773014790147201479014720265
58120250509104200116384579014710147101471014710397
58220250509104100115800592014720147101472014710225
58320250509104000115469393014710147901479014710684
584202505091039001144632210147901474014790147104
58520250509103800114457318014790147101479014710310
5862025050910370011399941501471014700147101470065
58720250509103600113903810014710147101474014710109
58820250509103500113743394014700146901470014690196
5892025050910340011345534201469014680146901468034
59020250509103300113405403014680146401470014640304
59120250509103200112958886014640146701468014640130
59220250509103100112768121014660146401467014640583
5932025050910300011191393301464014620146401462021
594202505091029001118832290146401464014640146400
59520250509102800111883229014640145901464014590232
59620250509102700111544326014600146501465014600803
59720250509102600110371514014620145901462014590126
59820250509102500110187590014590145901459014590371
59920250509102400109646301014580145901460014580112
600202505091023001094828470145901459014590145900
60120250509102200109482847014590146001460014590247
6022025050910210010912225701460014600146001460072
603202505091020001090171370146001462014630145906237
60420250509101900999028050146201464014640146003390
6052025050910180094942989014640146601466014640533
60620250509101700941624940146601468014680146502978
6072025050910160089794959014690147001470014680925
6082025050910150088436788014700147101471014700691
6092025050910140087421013014710147001471014700221
610202505091013008709614201471014700147101470044
61120250509101200870314610147101471014710147001407
61220250509101100849618620147101473014730147102056
61320250509101000819345660147401476014760147402035
614202505091009007893393801475014760147601475030
61520250509100800788896750147601476014760147605
6162025050910070078882295014770147601477014760258
61720250509100600785014310147601476014760147401504
61820250509100500762828940147701478014780147701670
61920250509100400738161690147801481014820147801573
6202025050910030071489112014800148001480014800235
621202505091002007114131201480014800148001480054
622202505091001007106139201480014810148101480040
6232025050910000071002172014810148101481014780509
62420250509095900702490860148001481014810148003
625202505090958007024464401480014800148001480090
626202505090957007011144401480014800148001480078
6272025050909560069996004014800147801480014770449
6282025050909550069332370014780147901479014770255
62920250509095400689553800148001481014810148006
63020250509095300689464990148101481014810148100
63120250509095200689464990148101481014810148100
6322025050909510068946499014810147901481014780669
63320250509095000679563960147801478014780147800
63420250509094900679563960147801478014780147801
6352025050909480067954918014780148101481014770103
6362025050909470067802713014800148001485014800338
637202505090946006730237301480014800148001477097
638202505090945006715907101480014770148001477086
63920250509094400670320320147701479014790147502952
640202505090943006267305101479014800148001479093
6412025050909420062535501014790148001480014790440
6422025050909410061884329014800147901481014790893
6432025050909400060562507014790148101481014790397
6442025050909390059975252014810147901481014790200
64520250509093800596792320148101479014810147501113
6462025050909370058034873014790148101482014790510
6472025050909360057279826014800148201482014800732
64820250509093500561963760148201486014940148102317
6492025050909340052755275014860148501495014840453
6502025050909330052082369014920148401492014840157
65120250509093200518484420148401482014930148201024
6522025050909310050323707014790148001481014790434
6532025050909300049681164014810148001483014800788
65420250509092900485137040148201487014870148002819
6552025050909280044336813014860148701487014860766
6562025050909270043198387014870148701487014860478
6572025050909260042487798014880148901490014880203
6582025050909250042185643014890148901489014890239
65920250509092400418297720149101496014970149001669
6602025050909230039340648014960149201496014910231
6612025050909220038995578014940149401494014940102
66220250509092100388431900149401493014970148802036
6632025050909200035809199014940149401494014940465
6642025050909190035114489014940149301494014920637
66520250509091800341633260149301494014960149301069
66620250509091700325671610149401498014980149301903
66720250509091600297210800149801503015030149703384
66820250509091500246443530150401507015070150402438
6692025050909140020975163015070150801508015070433
6702025050909130020322377015100151201512015100397
671202505090912001972222201511015130151301511060
6722025050909110019631560015100151201512015100433
6732025050909100018977692015130151501515015130359
67420250509090900184343310151601516015160151501392
6752025050909080016324906015160151501516015150459
6762025050909070015629343015150151101516015110227
6772025050909060015285445015110151001514015100300
6782025050909050014831631015130151001513015090315
67920250509090400143554320151201509015130150801364
6802025050909030012294033015080150801508015070176
6812025050909020012028671015080151201513015060231
68220250509090100116804010151201513015130150701008
68320250509090000101571150151101516015190150506719