Files
KissMeData/288620/min/candle-20250424.csv

38 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250424204400140524012051006010060100601006017221
32025042420430014052401205100601006010060100600
42025042420420014052401205100601006010060100600
52025042420410014052401205100601006010060100600
62025042420400014052401205100601006010060100600
72025042420390014052401205100601006010060100600
82025042420380014052401205100601006010060100600
92025042420370014052401205100601006010060100600
102025042420360014052401205100601006010060100600
112025042420350014052401205100601006010060100600
122025042420340014052401205100601006010060100600
132025042420330014052401205100601006010060100600
142025042420320014052401205100601006010060100600
152025042420310014052401205100601006010060100600
162025042420300014052401205100601006010060100600
172025042420290014052401205100601006010060100600
182025042420280014052401205100601006010060100600
192025042420270014052401205100601006010060100600
202025042420260014052401205100601006010060100600
212025042420250014052401205100601006010060100600
222025042420240014052401205100601006010060100600
232025042420230014052401205100601006010060100600
242025042420220014052401205100601006010060100600
252025042420210014052401205100601006010060100600
262025042420200014052401205100601006010060100600
272025042420190014052401205100601006010060100600
282025042420180014052401205100601006010060100600
292025042420170014052401205100601006010060100600
302025042420160014052401205100601006010060100600
312025042420150014052401205100601006010060100600
3220250424201400140524012051006010060100601006017221
332025042420130014052401205100601006010060100600
342025042420120014052401205100601006010060100600
352025042420110014052401205100601006010060100600
362025042420100014052401205100601006010060100600
372025042420090014052401205100601006010060100600
382025042420080014052401205100601006010060100600
392025042420070014052401205100601006010060100600
402025042420060014052401205100601006010060100600
412025042420050014052401205100601006010060100600
422025042420040014052401205100601006010060100600
432025042420030014052401205100601006010060100600
442025042420020014052401205100601006010060100600
452025042420010014052401205100601006010060100600
462025042420000014052401205100601006010060100600
472025042419590014052401205100601006010060100600
482025042419580014052401205100601006010060100600
492025042419570014052401205100601006010060100600
502025042419560014052401205100601006010060100600
512025042419550014052401205100601006010060100600
522025042419540014052401205100601006010060100600
532025042419530014052401205100601006010060100600
542025042419520014052401205100601006010060100600
552025042419510014052401205100601006010060100600
562025042419500014052401205100601006010060100600
572025042419490014052401205100601006010060100600
582025042419480014052401205100601006010060100600
592025042419470014052401205100601006010060100600
602025042419460014052401205100601006010060100600
612025042419450014052401205100601006010060100600
6220250424194400140524012051006010060100601006017221
632025042419430014052401205100601006010060100600
642025042419420014052401205100601006010060100600
652025042419410014052401205100601006010060100600
662025042419400014052401205100601006010060100600
672025042419390014052401205100601006010060100600
682025042419380014052401205100601006010060100600
692025042419370014052401205100601006010060100600
702025042419360014052401205100601006010060100600
712025042419350014052401205100601006010060100600
722025042419340014052401205100601006010060100600
732025042419330014052401205100601006010060100600
742025042419320014052401205100601006010060100600
752025042419310014052401205100601006010060100600
762025042419300014052401205100601006010060100600
772025042419290014052401205100601006010060100600
782025042419280014052401205100601006010060100600
792025042419270014052401205100601006010060100600
802025042419260014052401205100601006010060100600
812025042419250014052401205100601006010060100600
822025042419240014052401205100601006010060100600
832025042419230014052401205100601006010060100600
842025042419220014052401205100601006010060100600
852025042419210014052401205100601006010060100600
862025042419200014052401205100601006010060100600
872025042419190014052401205100601006010060100600
882025042419180014052401205100601006010060100600
892025042419170014052401205100601006010060100600
902025042419160014052401205100601006010060100600
912025042419150014052401205100601006010060100600
9220250424191400140524012051006010060100601006017221
932025042419130014052401205100601006010060100600
942025042419120014052401205100601006010060100600
952025042419110014052401205100601006010060100600
962025042419100014052401205100601006010060100600
972025042419090014052401205100601006010060100600
982025042419080014052401205100601006010060100600
992025042419070014052401205100601006010060100600
1002025042419060014052401205100601006010060100600
1012025042419050014052401205100601006010060100600
1022025042419040014052401205100601006010060100600
1032025042419030014052401205100601006010060100600
1042025042419020014052401205100601006010060100600
1052025042419010014052401205100601006010060100600
1062025042419000014052401205100601006010060100600
1072025042418590014052401205100601006010060100600
1082025042418580014052401205100601006010060100600
1092025042418570014052401205100601006010060100600
1102025042418560014052401205100601006010060100600
1112025042418550014052401205100601006010060100600
1122025042418540014052401205100601006010060100600
1132025042418530014052401205100601006010060100600
1142025042418520014052401205100601006010060100600
1152025042418510014052401205100601006010060100600
1162025042418500014052401205100601006010060100600
1172025042418490014052401205100601006010060100600
1182025042418480014052401205100601006010060100600
1192025042418470014052401205100601006010060100600
1202025042418460014052401205100601006010060100600
1212025042418450014052401205100601006010060100600
12220250424184400140524012051006010060100601006017221
1232025042418430014052401205100601006010060100600
1242025042418420014052401205100601006010060100600
1252025042418410014052401205100601006010060100600
1262025042418400014052401205100601006010060100600
1272025042418390014052401205100601006010060100600
1282025042418380014052401205100601006010060100600
1292025042418370014052401205100601006010060100600
1302025042418360014052401205100601006010060100600
1312025042418350014052401205100601006010060100600
1322025042418340014052401205100601006010060100600
1332025042418330014052401205100601006010060100600
1342025042418320014052401205100601006010060100600
1352025042418310014052401205100601006010060100600
1362025042418300014052401205100601006010060100600
1372025042418290014052401205100601006010060100600
1382025042418280014052401205100601006010060100600
1392025042418270014052401205100601006010060100600
1402025042418260014052401205100601006010060100600
1412025042418250014052401205100601006010060100600
1422025042418240014052401205100601006010060100600
1432025042418230014052401205100601006010060100600
1442025042418220014052401205100601006010060100600
1452025042418210014052401205100601006010060100600
1462025042418200014052401205100601006010060100600
1472025042418190014052401205100601006010060100600
1482025042418180014052401205100601006010060100600
1492025042418170014052401205100601006010060100600
1502025042418160014052401205100601006010060100600
1512025042418150014052401205100601006010060100600
15220250424181400140524012051006010060100601006017221
1532025042418130014052401205100601006010060100600
1542025042418120014052401205100601006010060100600
1552025042418110014052401205100601006010060100600
1562025042418100014052401205100601006010060100600
1572025042418090014052401205100601006010060100600
1582025042418080014052401205100601006010060100600
1592025042418070014052401205100601006010060100600
1602025042418060014052401205100601006010060100600
1612025042418050014052401205100601006010060100600
1622025042418040014052401205100601006010060100600
1632025042418030014052401205100601006010060100600
1642025042418020014052401205100601006010060100600
1652025042418010014052401205100601006010060100600
1662025042418000014052401205100601006010060100600
1672025042417590014052401205100601006010060100600
1682025042417580014052401205100601006010060100600
1692025042417570014052401205100601006010060100600
1702025042417560014052401205100601006010060100600
1712025042417550014052401205100601006010060100600
1722025042417540014052401205100601006010060100600
1732025042417530014052401205100601006010060100600
1742025042417520014052401205100601006010060100600
1752025042417510014052401205100601006010060100600
1762025042417500014052401205100601006010060100600
1772025042417490014052401205100601006010060100600
1782025042417480014052401205100601006010060100600
1792025042417470014052401205100601006010060100600
1802025042417460014052401205100601006010060100600
1812025042417450014052401205100601006010060100600
18220250424174400140524012051006010060100601006017221
1832025042417430014052401205100601006010060100600
1842025042417420014052401205100601006010060100600
1852025042417410014052401205100601006010060100600
1862025042417400014052401205100601006010060100600
1872025042417390014052401205100601006010060100600
1882025042417380014052401205100601006010060100600
1892025042417370014052401205100601006010060100600
1902025042417360014052401205100601006010060100600
1912025042417350014052401205100601006010060100600
1922025042417340014052401205100601006010060100600
1932025042417330014052401205100601006010060100600
1942025042417320014052401205100601006010060100600
1952025042417310014052401205100601006010060100600
1962025042417300014052401205100601006010060100600
1972025042417290014052401205100601006010060100600
1982025042417280014052401205100601006010060100600
1992025042417270014052401205100601006010060100600
2002025042417260014052401205100601006010060100600
2012025042417250014052401205100601006010060100600
2022025042417240014052401205100601006010060100600
2032025042417230014052401205100601006010060100600
2042025042417220014052401205100601006010060100600
2052025042417210014052401205100601006010060100600
2062025042417200014052401205100601006010060100600
2072025042417190014052401205100601006010060100600
2082025042417180014052401205100601006010060100600
2092025042417170014052401205100601006010060100600
2102025042417160014052401205100601006010060100600
2112025042417150014052401205100601006010060100600
21220250424171400140524012051006010060100601006017221
2132025042417130014052401205100601006010060100600
2142025042417120014052401205100601006010060100600
2152025042417110014052401205100601006010060100600
2162025042417100014052401205100601006010060100600
2172025042417090014052401205100601006010060100600
2182025042417080014052401205100601006010060100600
2192025042417070014052401205100601006010060100600
2202025042417060014052401205100601006010060100600
2212025042417050014052401205100601006010060100600
2222025042417040014052401205100601006010060100600
2232025042417030014052401205100601006010060100600
2242025042417020014052401205100601006010060100600
2252025042417010014052401205100601006010060100600
2262025042417000014052401205100601006010060100600
2272025042416590014052401205100601006010060100600
2282025042416580014052401205100601006010060100600
2292025042416570014052401205100601006010060100600
2302025042416560014052401205100601006010060100600
2312025042416550014052401205100601006010060100600
2322025042416540014052401205100601006010060100600
2332025042416530014052401205100601006010060100600
2342025042416520014052401205100601006010060100600
2352025042416510014052401205100601006010060100600
2362025042416500014052401205100601006010060100600
2372025042416490014052401205100601006010060100600
2382025042416480014052401205100601006010060100600
2392025042416470014052401205100601006010060100600
2402025042416460014052401205100601006010060100600
2412025042416450014052401205100601006010060100600
24220250424164400140524012051006010060100601006017221
2432025042416430014052401205100601006010060100600
2442025042416420014052401205100601006010060100600
2452025042416410014052401205100601006010060100600
2462025042416400014052401205100601006010060100600
2472025042416390014052401205100601006010060100600
2482025042416380014052401205100601006010060100600
2492025042416370014052401205100601006010060100600
2502025042416360014052401205100601006010060100600
2512025042416350014052401205100601006010060100600
2522025042416340014052401205100601006010060100600
2532025042416330014052401205100601006010060100600
2542025042416320014052401205100601006010060100600
2552025042416310014052401205100601006010060100600
2562025042416300014052401205100601006010060100600
2572025042416290014052401205100601006010060100600
2582025042416280014052401205100601006010060100600
2592025042416270014052401205100601006010060100600
2602025042416260014052401205100601006010060100600
2612025042416250014052401205100601006010060100600
2622025042416240014052401205100601006010060100600
2632025042416230014052401205100601006010060100600
2642025042416220014052401205100601006010060100600
2652025042416210014052401205100601006010060100600
2662025042416200014052401205100601006010060100600
2672025042416190014052401205100601006010060100600
2682025042416180014052401205100601006010060100600
2692025042416170014052401205100601006010060100600
2702025042416160014052401205100601006010060100600
2712025042416150014052401205100601006010060100600
27220250424161400140524012051006010060100601006017221
2732025042416130014052401205100601006010060100600
2742025042416120014052401205100601006010060100600
2752025042416110014052401205100601006010060100600
2762025042416100014052401205100601006010060100600
2772025042416090014052401205100601006010060100600
2782025042416080014052401205100601006010060100600
2792025042416070014052401205100601006010060100600
2802025042416060014052401205100601006010060100600
2812025042416050014052401205100601006010060100600
2822025042416040014052401205100601006010060100600
2832025042416030014052401205100601006010060100600
2842025042416020014052401205100601006010060100600
2852025042416010014052401205100601006010060100600
2862025042416000014052401205100601006010060100600
2872025042415590014052401205100601006010060100600
2882025042415580014052401205100601006010060100600
2892025042415570014052401205100601006010060100600
2902025042415560014052401205100601006010060100600
2912025042415550014052401205100601006010060100600
2922025042415540014052401205100601006010060100600
2932025042415530014052401205100601006010060100600
2942025042415520014052401205100601006010060100600
2952025042415510014052401205100601006010060100600
2962025042415500014052401205100601006010060100600
2972025042415490014052401205100601006010060100600
2982025042415480014052401205100601006010060100600
2992025042415470014052401205100601006010060100600
3002025042415460014052401205100601006010060100600
3012025042415450014052401205100601006010060100600
30220250424154400140524012051006010060100601006017221
3032025042415430014052401205100601006010060100600
3042025042415420014052401205100601006010060100600
3052025042415410014052401205100601006010060100600
3062025042415400014052401205100601006010060100600
3072025042415390014052401205100601006010060100600
3082025042415380014052401205100601006010060100600
3092025042415370014052401205100601006010060100600
3102025042415360014052401205100601006010060100600
3112025042415350014052401205100601006010060100600
3122025042415340014052401205100601006010060100600
3132025042415330014052401205100601006010060100600
3142025042415320014052401205100601006010060100600
3152025042415310014052401205100601006010060100600
31620250424153000140524012051006010060100601006017221
317202504241529001387915794599609960996099600
318202504241528001387915794599609960996099600
319202504241527001387915794599609960996099600
320202504241526001387915794599609960996099600
321202504241525001387915794599609960996099600
322202504241524001387915794599609960996099600
323202504241523001387915794599609960996099600
324202504241522001387915794599609960996099600
325202504241521001387915794599609960996099600
326202504241520001387915794599609960996099600
327202504241519001387915794599609960996099501600
328202504241518001386322878599659930997099302147
329202504241517001384186321599409955995599301394
330202504241516001382800911099559950996099401961
331202504241515001380849935099509950996099301682
332202504241514001379177477099409930994099301211
333202504241513001377974217099309940994099201764
33420250424151200137622316609940992099509920907
335202504241511001375322187099209920992099102868
336202504241510001372477560099209920992099200
337202504241509001372477560099209940995099206068
338202504241508001366453964099409950996099302475
339202504241507001363992927099509980999099405038
340202504241506001358979825099809970999099701104
341202504241505001357878618099709990999099701188
34220250424150400135669325709990100001000099901113
3432025042415030013555809820100009990100009990417
3442025042415020013551640820999010020100209990439
345202504241501001354725135010020100201006099902047
34620250424150000135267285501002010020100209990296
347202504241459001352376403010030100301003010020278
3482025042414580013520978355100309980100309970650
34920250424145700135144705351003099901003099602137
35020250424145600134931461859970100201003099701973
3512025042414550013473427055100301003010030100003961
352202504241454001343378375510030100401005010030708
353202504241453001342667401510030100401004010030102
354202504241452001342565064510040100301004010030188
355202504241451001342376470510030100251003010025125
35620250424145000134225109651002510030100401002573
357202504241449001342177830510040100301004010025281
3582025042414480013418960045100301003010040100101759
359202504241447001340133866510030100401004010030126
36020250424144600134000741651004010040100401004092
361202504241445001339915048510040100401004010030190
36220250424144400133972447351004010030100401003072
36320250424144300133965221651002010010100401001017
364202504241442001339635179510010100301004010010693
3652025042414410013389405515100401006010060100305571
366202504241440001333346700510050100401005010040643
367202504241439001332700505510050100601007010030201
36820250424143800133249865351005010035100501003587
369202504241437001332411221510035100501005010020488
370202504241436001331920979010050100501005010050166
371202504241435001331754149010060100801008010060397
372202504241434001331354412510070100401007010040131
373202504241433001331222733510050100401005010020400
374202504241432001330821430510040100401005010040561
3752025042414310013302581565100401005010050100301045
376202504241430001329208873510060100501006010030514
377202504241429001328692517510040100501005010030257
378202504241428001328434402010050100401005010040152
379202504241427001328281763010050100401005010040124
380202504241426001328157233010050100501005010040110
381202504241425001328046791010050100301005010030400
38220250424142400132764506701004010040100401001043
3832025042414230013276019010100251004010050100002854
384202504241422001324742694510040100601006010030105
385202504241421001324637069510060100201006010020578
386202504241420001324056128510050100601006010010464
387202504241419001323591503510060100401006010040311
388202504241418001323278914510010100101004010010459
389202504241417001322819431510010100301003010010552
390202504241416001322266767510020100201004010010204
3912025042414150013220624885100201001010020100101035
3922025042414140013210263885100401002010040100002172
393202504241413001318851786510010100601006010010274
3942025042414120013185771355100601005010070100004619
395202504241411001313943558510050100501006010050192
396202504241410001313750548510060100601006010030413
397202504241409001313335990510040100401007010030420
39820250424140800131291468651007010080100801004034
399202504241407001312880453510030100901009010030761
400202504241406001312116863510090100301009010030338
4012025042414050013117775435100301006010090100302094
4022025042414040013096762475100901013010140100701834
403202504241403001307823229510140101101014010110570
404202504241402001307246341510130100801015010080609
405202504241401001306631422510080100801008010060525
4062025042414000013061026955100701003010100100301371
4072025042413590013047240795100301001010040100004232
4082025042413580013004879395100101007010070100104157
4092025042413570012963181065100601006010090100601077
4102025042413560012952336235100801008010120100106947
4112025042413550012882562705100701013010150100703652
4122025042413540012845617375101301004010140100303464
41320250424135300128106859151005010160101801004018469
4142025042413520012624091155101701020010230101508129
4152025042413510012541328690102101020010280101508624
41620250424135000124533066101020010820108201010073509
417202504241349001169648801510840108501109010730101888
41820250424134800105801207301085010520109001047034503
41920250424134700102106548401051010420105501040011135
4202025042413460010093909930104201037010470103703673
4212025042413450010055641340103701035010400103302390
422202504241344001003086879010360103701037010360232
4232025042413430010028464180103801034010380103401583
424202504241342001001206244010340103401037010340410
425202504241341001000781997010350103801038010350692
4262025042413400010000644780103701022010420102206056
4272025042413390099378894801022010220102201022030
42820250424133800993758288010220102301023010220320
429202504241337009934312080102501025010250102501
430202504241336009934301830102501025010260102301175
4312025042413350099222692101025010260102601025061
43220250424133400992164336010260102601026010250187
4332025042413330099197263401026010250102601025021
4342025042413320099195110301025010270102701025069
4352025042413310099188032801029010290102901029019
43620250424133000991860777010290102701029010240184
43720250424132900991672337010310102701031010270495
4382025042413280099116263401026010230102601023047
4392025042413270099111441501023010220102301022043
4402025042413260099107046401023010200102301020044
44120250424132500991025547010200102101021010200447
44220250424132400990569589010200102401026010200127
44320250424132300990439708010240102401025010230519
4442025042413220098990865001026010260102601026060
4452025042413210098984709001026010270102701026011
44620250424132000989835794010230102601026010230363
447202504241319009894635360102601018010260101801001
448202504241318009884389780101801018010180101800
44920250424131700988438978010180101801018010180225
45020250424131600988209928010140101501015010140814
45120250424131500987384525010150102001020010150563
45220250424131400986811249010210102001021010200113
4532025042413130098669597901021010210102101021013
45420250424131200986682706010230102201023010220126
45520250424131100986553920010220102001022010170115
4562025042413100098643670901022010220102201022013
45720250424130900986423423010220102201022010220147
45820250424130800986273189010220101501022010130745
45920250424130700985517098010150101501016010150448
460202504241306009850623680101551019010190101501877
46120250424130500983154229010200102101021010200781
46220250424130400982357127010260102201026010210254
46320250424130300982097432010270102801028010210834
4642025042413020098124533301028010260102801026050
46520250424130100981193958010220102201022010220240
46620250424130000980948678010280102801028010230247
46720250424125900980695846010280102701028010250195
46820250424125800980495874010310103001031010260143
46920250424125700980349041010270102701027010270245
470202504241256009800974260103101031010310103100
47120250424125500980097426010310102801031010280255
4722025042412540097983497801029010270102901027051
47320250424125300979782519010260102301027010210101
47420250424125200979679350010270102301027010230124
47520250424125100979552276010230102301023010230119
47620250424125000979430539010230102301023010220207
47720250424124900979218779010200102001020010200162
47820250424124800979053539010200102601026010200143
47920250424124700978907657010260102401027010200158
4802025042412460097874592701019010190101901017063
48120250424124500978681732010190101401019010140306
48220250424124400978370958010170101401019010130490
48320250424124300977873111010130101701017010130789
48420250424124200977072487010170101701019010170114
48520250424124100976956481010180101601018010160140
48620250424124000976814179010210102101021010210372
487202504241239009764343670102101016010210101404203
488202504241238009721716930101601016010160101401700
4892025042412370097044552301016010160101601016041
49020250424123600970403867010160101901019010160402
49120250424123500969995173010180102101022010180832
4922025042412340096914702001022010210102201020058
49320250424123300969087809010200102201022010200705
49420250424123200968367910010220102501025010220385
495202504241231009679734210102501025010250102501
496202504241230009679723960102501029010290102501186
4972025042412290096675511301028010280102801028037
49820250424122800966717077010270102601027010260293
49920250424122700966416323010260102701027010260760
50020250424122600965635968010270102701027010260222
50120250424122500965408073010270102701027010260679
5022025042412240096471121101029010290103001029080
50320250424122300964628841010290102401030010240473
50420250424122200964143485010240102101024010210105
50520250424122100964035980010240102401024010210498
50620250424122000963526159010240102301024010220162
5072025042412190096336045601023010220102301022063
50820250424121800963296009010230102401024010210199
50920250424121700963092592010240102201024010210115
51020250424121600962974960010230102301023010190522
5112025042412150096244205801022010200102201020018
51220250424121400962423668010200102401024010200149
513202504241213009622712980101901019010240101901088
51420250424121200961162616010190101801019010170245
51520250424121100960913205010190101901019010160524
51620250424121000960380003010190101901019010190228
517202504241209009601476710102101020010240101601032
518202504241208009590951470102001014010330101004254
519202504241207009547737215101301017010200101204101
520202504241206009506133300101801017510190101602595
521202504241205009479738050101701027010280101609507
522202504241204009382640640102401034510360102404266
5232025042412030093388120751036010320103601032035
52420250424120200933844951510360103201036010320114
5252025042412010093372724851032010370103801032053
5262025042412000093367241751037010320103701032090
52720250424115900933579298510370103701039010330578
52820250424115800932979948510400103201040010310125
52920250424115700932850082510290102801030010260983
530202504241156009318402155102801032510325102702427
53120250424115500929340916010325103301034010325201
532202504241154009291333310103401033010340103001413
53320250424115300927675694010330103601036010330625
53420250424115200927029214010360103901039010350532
53520250424115100926478166010400103801041010380104
5362025042411500092637004101038010380103801038051
53720250424114900926317103010380104001041010380215
5382025042411480092609357401042010420104201040013
5392025042411470092608004801042010400104201040050
5402025042411460092602800201042010420104201042050
54120250424114500925975902010420104101042010410329
5422025042411440092563319601041010410104101041025
543202504241143009256071710104101041010410104100
54420250424114200925607171010410104101042010410655
54520250424114100924925003510410104001041010400110
546202504241140009248104945104001039010400103909
5472025042411390092480114201037510380103901036069
5482025042411380092472964201039010360103901036069
5492025042411370092465801401038010360103801036010
55020250424113600924647652010360103701038010360542
55120250424113500924086113010380104101041010380393
55220250424113400923677691010410104001041010400152
55320250424113300923519509010410104001041010400182
5542025042411320092333022601041010410104101041018
5552025042411310092331148801042010410104201041069
55620250424113000923239658010410104201043010410587
55720250424112900922628262010420104401044010420100
558202504241128009225240425104701047010470104700
55920250424112700922524042510470104701047010450218
56020250424112600922296222510470104701048010470408
56120250424112500921869045510470104701047010460229
56220250424112400921629500510470104701049010470503
5632025042411230092110255051046010470104701046060
56420250424112200921039789510430104201047010420164
5652025042411210092086858551042010430104301042013
56620250424112000920855037510420104201042010410360
56720250424111900920480191010430104601046010430128
56820250424111800920346502010470104801048010440105
56920250424111700920236771010480104801048010480408
57020250424111600919809187010480104901049010430989
571202504241115009187750750105001046010500104602056
57220250424111400916620304010450104301045010430228
57320250424111300916382204010420104201043010410297
57420250424111200916072592010420104201043010420811
57520250424111100915226747010390103601042010360140
57620250424111000915081164010410103601041010340894
577202504241109009141553640103301036010360103251026
57820250424110800913094752510360103601036010360745
5792025042411070091232293251036010390103901036062
58020250424110600912258542510400104001040010390241
58120250424110500912007918510400104101041010400499
58220250424110400911488701510410104501045010410647
58320250424110300910814375510450104401045010440211
58420250424110200910594090510440104201046010410127
585202504241101009104618705104701038010500103801315
58620250424110000909085439510360103301038010330481
58720250424105900908587242510350103101035010310161
58820250424105800908421233510320103301035010310588
58920250424105700907814074510320103401037010320754
590202504241056009070355945103201031010340102602332
59120250424105500904635110510320103401034010320667
59220250424105400903946321510340103201034010320102
593202504241053009038408555103101035010370103104250
59420250424105200899446237510360103501036010340269
595202504241051008991677235103601036010360103600
5962025042410500089916772351036010360103601031088
597202504241049008990768855103351030010360102601256
598202504241048008977850090103101039010400103102552
5992025042410470089514531201039010390103901038098
60020250424104600895043569010400104001040010380182
60120250424104500894854541010380104301043010380530
60220250424104400894304345010390104101044010390310
60320250424104300893981106010420104101042010380248
60420250424104200893723090010380104201043010380683
60520250424104100893012950010410104101044010400142
60620250424104000892865155010400104601047010400540
60720250424103900892301870010480104901049010470456
60820250424103800891823955010490104701049010460570
60920250424103700891227032010460104801048010430234
610202504241036008909824490104801038010490103801896
61120250424103500889002095010390103901041010380220
612202504241034008887736030104101042010420103901309
613202504241033008874123410104201043010440104101218
61420250424103200886142303010430104401044010410542
61520250424103100885577020010440104601047010440802
61620250424103000884738688010450104901049010450977
61720250424102900883715351010490104901049010480350
61820250424102800883348506010490104801049010470439
619202504241027008828883210104701047010480104604290
62020250424102600878399536010460104501046010440884
621202504241025008774753030104601042010480104201482
62220250424102400875924496010420104201044010380275
62320250424102300875638369010420104501046010420687
62420250424102200874922176010420103601045010360702
62520250424102100874190039010350103601038010350374
62620250424102000873802664010350103701038010350914
62720250424101900872855917010360103901039010360322
628202504241018008725217330103601040010420103501418
629202504241017008710508940103901041010430103901276
63020250424101600869722206010410104401044010390836
63120250424101500868851013010450104501046010440470
632202504241014008683598820104601043010460104301820
6332025042410130086645881601042010410104201041017
63420250424101200866441113010420104001042010400134
63520250424101100866301691010400104001041510390984
636202504241010008652787535104001046010460104001370
637202504241009008638506655104601045010470104302453
63820250424100800861288863510450104201045010420670
63920250424100700860589437510420104301043010420305
64020250424100600860271442510430104001043010400998
641202504241005008592318675104101044010450103901576
642202504241004008575891085104501042010450104201627
643202504241003008558906805104201038010420103701228
64420250424100200854615280510370103701038010350526
64520250424100100854070152510380103601038010360745
64620250424100000853296884510370103501038010340997
647202504240959008522630255103601031010370103101172
64820250424095800851053192510320102901032010290366
6492025042409570085067589051028010320103201028039
650202504240956008506357525102901024010330102201869
651202504240955008487211625102401028010280102402532
65220250424095400846123447510300102801031010270950
653202504240953008451468385102701028010280102701702
654202504240952008433981315102701027010310102502325
655202504240951008410130075102601028010280102504082
656202504240950008368218415102801037010370102806474
657202504240949008301422575103701036010380103501027
65820250424094800829077635510360103401036010330801
65920250424094700828248906510350103501036010320277
660202504240946008279623765103501033010350103201145
66120250424094500826779514510350103401037010320727
662202504240944008260273115103501034010370103101139
663202504240943008248496285103801032010470102903910
664202504240942008208092835103201033010380103202646
665202504240941008180745645103301033010330103002025
666202504240940008159848605103301036010360103101406
667202504240939008145329345103601030010360102804981
668202504240938008093927365102801035010390102809945
6692025042409370079912149951035010440104401034012538
670202504240936007861012375104501053010530104503914
671202504240935007819995765105301050510550105004450
672202504240934007773169135105051047010510104702166
673202504240933007750479655104651046010480104501068
674202504240932007739302275104801047010490104603706
675202504240931007700473165104701046010480104209682
676202504240930007599313695104601057510580104609430
677202504240929007500229770105601057010600105602643
678202504240928007472286965105801055010640105401852
679202504240927007452688655105601056010575105354541
680202504240926007404766675105601064010650105608061
681202504240925007319261615106451073010760106402800
682202504240924007289405085107501067010760106501488
683202504240923007273504505106501065510670106302041
684202504240922007251791305106401067010700106302940
685202504240921007220467185106701071010750106551616
686202504240920007203182725107201066010720106203138
687202504240919007169760540106601081010810106603956
688202504240918007127324425108101083510940107509328
689202504240917007025920780108501067010860106709065
690202504240916006928154035106801071010730106603444
691202504240915006891309475107001060010710105904769
692202504240914006840503850106001064010640105505897
6932025042409130067780642601064010580107201057011079
6942025042409120066603449301060010710108101050028796
695202504240911006354628170107001080010810107008727
696202504240910006260837580108001071010830107004925
6972025042409090062077144551071010670108501063022070
6982025042409080059706448101065010920109201065064663
6992025042409070052733228401090011020110301090033494
700202504240906004905116970111001110011100111000
7012025042409050049051169701110011380114501110047237
7022025042409040043738851401138011550115601121060596
7032025042409030036859291101154011850118901131081579
70420250424090200274148317511850123301233011670113684
705202504240901001363238220123301233012330123300
70620250424090000136323822012330112101233011200117707