Files
KissMeData/069960/min/candle-20250411.csv

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202504111931002767948050566005660056600566004109
3202504111930002767948050566005660056600566000
4202504111929002767948050566005660056600566000
5202504111928002767948050566005660056600566000
6202504111927002767948050566005660056600566000
7202504111926002767948050566005660056600566000
8202504111925002767948050566005660056600566000
9202504111924002767948050566005660056600566000
10202504111923002767948050566005660056600566000
11202504111922002767948050566005660056600566000
12202504111921002767948050566005660056600566000
13202504111920002767948050566005660056600566000
14202504111919002767948050566005660056600566000
15202504111918002767948050566005660056600566000
16202504111917002767948050566005660056600566000
17202504111916002767948050566005660056600566000
18202504111915002767948050566005660056600566000
19202504111914002767948050566005660056600566000
20202504111913002767948050566005660056600566000
21202504111912002767948050566005660056600566000
22202504111911002767948050566005660056600566000
23202504111910002767948050566005660056600566000
24202504111909002767948050566005660056600566000
25202504111908002767948050566005660056600566000
26202504111907002767948050566005660056600566000
27202504111906002767948050566005660056600566000
28202504111905002767948050566005660056600566000
29202504111904002767948050566005660056600566000
30202504111903002767948050566005660056600566000
31202504111902002767948050566005660056600566000
32202504111901002767948050566005660056600566004109
33202504111900002767948050566005660056600566000
34202504111859002767948050566005660056600566000
35202504111858002767948050566005660056600566000
36202504111857002767948050566005660056600566000
37202504111856002767948050566005660056600566000
38202504111855002767948050566005660056600566000
39202504111854002767948050566005660056600566000
40202504111853002767948050566005660056600566000
41202504111852002767948050566005660056600566000
42202504111851002767948050566005660056600566000
43202504111850002767948050566005660056600566000
44202504111849002767948050566005660056600566000
45202504111848002767948050566005660056600566000
46202504111847002767948050566005660056600566000
47202504111846002767948050566005660056600566000
48202504111845002767948050566005660056600566000
49202504111844002767948050566005660056600566000
50202504111843002767948050566005660056600566000
51202504111842002767948050566005660056600566000
52202504111841002767948050566005660056600566000
53202504111840002767948050566005660056600566000
54202504111839002767948050566005660056600566000
55202504111838002767948050566005660056600566000
56202504111837002767948050566005660056600566000
57202504111836002767948050566005660056600566000
58202504111835002767948050566005660056600566000
59202504111834002767948050566005660056600566000
60202504111833002767948050566005660056600566000
61202504111832002767948050566005660056600566000
62202504111831002767948050566005660056600566004109
63202504111830002767948050566005660056600566000
64202504111829002767948050566005660056600566000
65202504111828002767948050566005660056600566000
66202504111827002767948050566005660056600566000
67202504111826002767948050566005660056600566000
68202504111825002767948050566005660056600566000
69202504111824002767948050566005660056600566000
70202504111823002767948050566005660056600566000
71202504111822002767948050566005660056600566000
72202504111821002767948050566005660056600566000
73202504111820002767948050566005660056600566000
74202504111819002767948050566005660056600566000
75202504111818002767948050566005660056600566000
76202504111817002767948050566005660056600566000
77202504111816002767948050566005660056600566000
78202504111815002767948050566005660056600566000
79202504111814002767948050566005660056600566000
80202504111813002767948050566005660056600566000
81202504111812002767948050566005660056600566000
82202504111811002767948050566005660056600566000
83202504111810002767948050566005660056600566000
84202504111809002767948050566005660056600566000
85202504111808002767948050566005660056600566000
86202504111807002767948050566005660056600566000
87202504111806002767948050566005660056600566000
88202504111805002767948050566005660056600566000
89202504111804002767948050566005660056600566000
90202504111803002767948050566005660056600566000
91202504111802002767948050566005660056600566000
92202504111801002767948050566005660056600566004109
93202504111800002767948050566005660056600566000
94202504111759002767948050566005660056600566000
95202504111758002767948050566005660056600566000
96202504111757002767948050566005660056600566000
97202504111756002767948050566005660056600566000
98202504111755002767948050566005660056600566000
99202504111754002767948050566005660056600566000
100202504111753002767948050566005660056600566000
101202504111752002767948050566005660056600566000
102202504111751002767948050566005660056600566000
103202504111750002767948050566005660056600566000
104202504111749002767948050566005660056600566000
105202504111748002767948050566005660056600566000
106202504111747002767948050566005660056600566000
107202504111746002767948050566005660056600566000
108202504111745002767948050566005660056600566000
109202504111744002767948050566005660056600566000
110202504111743002767948050566005660056600566000
111202504111742002767948050566005660056600566000
112202504111741002767948050566005660056600566000
113202504111740002767948050566005660056600566000
114202504111739002767948050566005660056600566000
115202504111738002767948050566005660056600566000
116202504111737002767948050566005660056600566000
117202504111736002767948050566005660056600566000
118202504111735002767948050566005660056600566000
119202504111734002767948050566005660056600566000
120202504111733002767948050566005660056600566000
121202504111732002767948050566005660056600566000
122202504111731002767948050566005660056600566004109
123202504111730002767948050566005660056600566000
124202504111729002767948050566005660056600566000
125202504111728002767948050566005660056600566000
126202504111727002767948050566005660056600566000
127202504111726002767948050566005660056600566000
128202504111725002767948050566005660056600566000
129202504111724002767948050566005660056600566000
130202504111723002767948050566005660056600566000
131202504111722002767948050566005660056600566000
132202504111721002767948050566005660056600566000
133202504111720002767948050566005660056600566000
134202504111719002767948050566005660056600566000
135202504111718002767948050566005660056600566000
136202504111717002767948050566005660056600566000
137202504111716002767948050566005660056600566000
138202504111715002767948050566005660056600566000
139202504111714002767948050566005660056600566000
140202504111713002767948050566005660056600566000
141202504111712002767948050566005660056600566000
142202504111711002767948050566005660056600566000
143202504111710002767948050566005660056600566000
144202504111709002767948050566005660056600566000
145202504111708002767948050566005660056600566000
146202504111707002767948050566005660056600566000
147202504111706002767948050566005660056600566000
148202504111705002767948050566005660056600566000
149202504111704002767948050566005660056600566000
150202504111703002767948050566005660056600566000
151202504111702002767948050566005660056600566000
152202504111701002767948050566005660056600566004109
153202504111700002767948050566005660056600566000
154202504111659002767948050566005660056600566000
155202504111658002767948050566005660056600566000
156202504111657002767948050566005660056600566000
157202504111656002767948050566005660056600566000
158202504111655002767948050566005660056600566000
159202504111654002767948050566005660056600566000
160202504111653002767948050566005660056600566000
161202504111652002767948050566005660056600566000
162202504111651002767948050566005660056600566000
163202504111650002767948050566005660056600566000
164202504111649002767948050566005660056600566000
165202504111648002767948050566005660056600566000
166202504111647002767948050566005660056600566000
167202504111646002767948050566005660056600566000
168202504111645002767948050566005660056600566000
169202504111644002767948050566005660056600566000
170202504111643002767948050566005660056600566000
171202504111642002767948050566005660056600566000
172202504111641002767948050566005660056600566000
173202504111640002767948050566005660056600566000
174202504111639002767948050566005660056600566000
175202504111638002767948050566005660056600566000
176202504111637002767948050566005660056600566000
177202504111636002767948050566005660056600566000
178202504111635002767948050566005660056600566000
179202504111634002767948050566005660056600566000
180202504111633002767948050566005660056600566000
181202504111632002767948050566005660056600566000
182202504111631002767948050566005660056600566004109
183202504111630002767948050566005660056600566000
184202504111629002767948050566005660056600566000
185202504111628002767948050566005660056600566000
186202504111627002767948050566005660056600566000
187202504111626002767948050566005660056600566000
188202504111625002767948050566005660056600566000
189202504111624002767948050566005660056600566000
190202504111623002767948050566005660056600566000
191202504111622002767948050566005660056600566000
192202504111621002767948050566005660056600566000
193202504111620002767948050566005660056600566000
194202504111619002767948050566005660056600566000
195202504111618002767948050566005660056600566000
196202504111617002767948050566005660056600566000
197202504111616002767948050566005660056600566000
198202504111615002767948050566005660056600566000
199202504111614002767948050566005660056600566000
200202504111613002767948050566005660056600566000
201202504111612002767948050566005660056600566000
202202504111611002767948050566005660056600566000
203202504111610002767948050566005660056600566000
204202504111609002767948050566005660056600566000
205202504111608002767948050566005660056600566000
206202504111607002767948050566005660056600566000
207202504111606002767948050566005660056600566000
208202504111605002767948050566005660056600566000
209202504111604002767948050566005660056600566000
210202504111603002767948050566005660056600566000
211202504111602002767948050566005660056600566000
212202504111601002767948050566005660056600566004109
213202504111600002767948050566005660056600566000
214202504111559002767948050566005660056600566000
215202504111558002767948050566005660056600566000
216202504111557002767948050566005660056600566000
217202504111556002767948050566005660056600566000
218202504111555002767948050566005660056600566000
219202504111554002767948050566005660056600566000
220202504111553002767948050566005660056600566000
221202504111552002767948050566005660056600566000
222202504111551002767948050566005660056600566000
223202504111550002767948050566005660056600566000
224202504111549002767948050566005660056600566000
225202504111548002767948050566005660056600566000
226202504111547002767948050566005660056600566000
227202504111546002767948050566005660056600566000
228202504111545002767948050566005660056600566000
229202504111544002767948050566005660056600566000
230202504111543002767948050566005660056600566000
231202504111542002767948050566005660056600566000
232202504111541002767948050566005660056600566000
233202504111540002767948050566005660056600566000
234202504111539002767948050566005660056600566000
235202504111538002767948050566005660056600566000
236202504111537002767948050566005660056600566000
237202504111536002767948050566005660056600566000
238202504111535002767948050566005660056600566000
239202504111534002767948050566005660056600566000
240202504111533002767948050566005660056600566000
241202504111532002767948050566005660056600566000
242202504111531002767948050566005660056600566004109
243202504111530002767948050566005660056600566004109
244202504111529002535378650563005630056300563000
245202504111528002535378650563005630056300563000
246202504111527002535378650563005630056300563000
247202504111526002535378650563005630056300563000
248202504111525002535378650563005630056300563000
249202504111524002535378650563005630056300563000
250202504111523002535378650563005630056300563000
251202504111522002535378650563005630056300563000
252202504111521002535378650563005630056300563000
253202504111520002535378650563005630056300563000
25420250411151900253537865056300565005650056300177
2552025041115180025253816505650056500565005630091
25620250411151700252024035056200564005640056200165
2572025041115160025109507505630056500565005630039
2582025041115150025087511505640056300564005630088
25920250411151400250379425056300564005640056200161
26020250411151300249472985056400566005660056200283
26120250411151200247879485056600564005660056300251
2622025041115110024646267505640056400564005630048
26320250411151000246192105056400564005650056400207
26420250411150900245024265056400563005650056300184
2652025041115080024398642505640056400564005640026
2662025041115070024383978505630056400564005630070
26720250411150600243445435056200563005640056200171
26820250411150500242481655056300564005640056200483
2692025041115040023976156505640056400564005630069
2702025041115030023937266505640056400564005630057
2712025041115020023905159505640056300564005630029
27220250411150100238888095056300563005630056200125
2732025041115000023818449505620056300563005620068
27420250411145900237801835056200566005660056200248
2752025041114580023640312505660056300566005620063
2762025041114570023604741505630056400565005630076
27720250411145600235618685056300563005640056200114
2782025041114550023497695505630056300563005610048
2792025041114540023470694505630056500565005630076
28020250411145300234278355056300564005640056200152
2812025041114520023342256505630056300564005630026
2822025041114510023327598505610056200563005610048
2832025041114500023300596505620056200563005620060
28420250411144900232668535056100564005640056100107
2852025041114480023206596505640056300564005630030
2862025041114470023189684505630056200564005620054
28720250411144600231592775056100563005640056100230
2882025041114450023029735505630056200563005620020
2892025041114440023018477505620056300563005620038
2902025041114430022997101505620056300563005620029
2912025041114420022980785505630056300563005620066
2922025041114410022943677505630056400564005620031
2932025041114400022926223505640056400564005620040
2942025041114390022903690505630056400564005620034
29520250411143800228845665056400562005640056100105
2962025041114370022825539505630056300564005630026
2972025041114360022810895505630056400564005620038
2982025041114350022789499505640056300564005620018
2992025041114340022779364505630056300563005620041
3002025041114330022756304505630056400564005620071
3012025041114320022716361505640056200564005620041
3022025041114310022693294505630056300564005630028
3032025041114300022677529505630056200564005620030
30420250411142900226606405056100563005630056100121
3052025041114280022592614505630056300563005620077
3062025041114270022549269505630056300563005620041
3072025041114260022526205505620056200562005610023
30820250411142500225132865056100562005630056100137
3092025041114240022436373505620056200562005620022
3102025041114230022424009505630056300563005620018
3112025041114220022413886505620056100562005610026
31220250411142100223992755056100563005630056100121
3132025041114200022331319505630056100563005610015
3142025041114190022322889505610056300563005610054
3152025041114180022292512505630056100564005610014
31620250411141700222846325056300561005630056000114
3172025041114160022220625505610056200562005600048
31820250411141500221936865056000562005620056000157
3192025041114140022105591505610056200562005610062
32020250411141300220707715056400561005640056100105
3212025041114120022011810505610056200563005610053
3222025041114110021982009505610056400564005610065
3232025041114100021945460505630056300563005620058
32420250411140900219128115056200565005650056100117
3252025041114080021847041505620056400564005620087
3262025041114070021798054505630056400565005630054
32720250411140600217676325056300562005630056100125
32820250411140500216973255056300564005640056200143
3292025041114040021616874505640056400564005630034
3302025041114030021597712505640056500565005640026
3312025041114020021583042505640056300564005630028
3322025041114010021567267505640056500565005630099
3332025041114000021511491505650056400565005640047
3342025041113590021484958505640056500565005640043
3352025041113580021460692505650056400565005640047
3362025041113570021434156505640056400564005640018
33720250411135600214240045056200563005650056200107
3382025041113550021363729505640056400565005620097
3392025041113540021309043505640056500565005630022
3402025041113530021296639505640056200565005620041
34120250411135200212735185056500564005650056300169
3422025041113510021178221505640056400565005640077
3432025041113500021134779505650056500565005630072
3442025041113490021094158505640056400565005630032
34520250411134800210761035056300565005650056300157
3462025041113470020987655505640056300565005630090
34720250411134600209368790056300564005650056300120
34820250411134500208691560056400563005660056300123
34920250411134400207997470056500565005650056400106
3502025041113430020739933005650056400565005630038
3512025041113420020718506005640056500565005640076
35220250411134100206756050056500565005660056300517
35320250411134000203836140056500565005660056400158
35420250411133900202943990056500565005660056400176
35520250411133800201949520056400564005660056400226
3562025041113370020067371005640056400565005630088
35720250411133600200177840056300563005650056300419
35820250411133500197816040056400563005640056200141
35920250411133400197021890056300562005640056100365
3602025041113330019496841005610056200562005610046
36120250411133200194709910056100561005620056100115
3622025041113310019406447005620056100562005600034
3632025041113300019387383005600056000562005600037
3642025041113290019366624005600056100561005600016
36520250411132800193576580056100561005620055900143
36620250411132700192775200056100561005620056000160
3672025041113260019187740005610056000561005590011
3682025041113250019181582005600056000561005590070
3692025041113240019142361005590055900560005590036
3702025041113230019122235005600056000560005590096
3712025041113220019068550005590056000560005590013
3722025041113210019061277005600055900560005590067
37320250411132000190238140055900560005610055900250
37420250411131900188838140055900560005600055900100
3752025041113180018827897005590055800560005580021
37620250411131700188161640055900558005600055800100
3772025041113160018760253005590055800559005580023
3782025041113150018747408005580056000560005580087
3792025041113140018698833005590055900560005590043
3802025041113130018674792005590056000560005590045
3812025041113120018649626005590055800560005580023
38220250411131100186367560055900559005610055800160
38320250411131000185472230056000559005600055900155
3842025041113090018460446005580056000560005580020
3852025041113080018449270005590056000560005580063
38620250411130700184140340055900560005610055900138
3872025041113060018336845005580055800560005580011
3882025041113050018330702005590055800559005580027
3892025041113040018315620005590055900560005580072
39020250411130300182753790055900561005610055800107
3912025041113020018215561005590056000560005590070
3922025041113010018176385005590056000560005590037
3932025041113000018155687005600056000560005580088
3942025041112590018106474005580055900561005580076
3952025041112580018063974005590056000560005590039
39620250411125700180421520056000560005610055800105
3972025041112560017983458005600055800561005580045
39820250411125500179582890056000558005600055800113
3992025041112540017895164005580055800559005580038
4002025041112530017873959005590055800559005580014
4012025041112520017866144005590055900559005570011
4022025041112510017859999005570055800559005570071
4032025041112500017820409005590055900559005570095
4042025041112490017767454005580055700558005570010
4052025041112480017761883005570055800558005570032
4062025041112470017744057005580055700559005570075
4072025041112460017702262005580055900560005580073
408202504111245001766149800559005590056000559009
4092025041112440017656466005580055800559005570028
4102025041112430017640833005590055900560005570078
4112025041112420017597262005590055900559005570087
4122025041112410017548714005590055800559005580016
4132025041112400017539784005580055900560005580039
4142025041112390017517991005590055900559005580033
4152025041112380017499573005590055900559005580078
4162025041112370017456021005600056000560005590092
417202504111236001740455900559005600056000558006
418202504111235001740120200558005600056000558009
41920250411123400173961720055800559005600055800121
4202025041112330017328619005590056000560005590026
421202504111232001731408100559005600056000559007
4222025041112310017310164005590055800560005580014
42320250411123000173023350055800560005600055700134
424202504111229001722755400559005590056000559009
4252025041112280017222522005590055900560005590010
4262025041112270017216925005590055700559005570024
42720250411122600172035320055700559005590055700124
4282025041112250017134351005590056000560005590024
4292025041112240017120915005590055800559005580051
4302025041112230017092425005580055800558005580034
4312025041112220017073453005590055800559005560098
432202504111221001701887300558005580055800558005
43320250411122000170160830055800558005580055800143
434202504111219001693628900559005580055900558008
4352025041112180016931821005580055800558005570019
43620250411121700169212310055700558005590055700140
4372025041112160016843135005590055900559005580064
4382025041112150016807387005580056000560005580022
4392025041112140016795095005580055900559005580089
44020250411121300167453450055800557005600055700412
441202504111212001651519300557005570055800557006
4422025041112110016511849505570055700558005570047
4432025041112100016485665505570055800558005570053
44420250411120900164561355055600559005590055600116
44520250411120800163916245055700557005580055600118
4462025041112070016325827505570055600557005560022
4472025041112060016313589505560055600557005550035
4482025041112050016294144505550055700557005550098
44920250411120400162396575055500556005560055500290
45020250411120300160784235055600554005570055400203
4512025041112020015965564505540055400556005540014
4522025041112010015957802505550055400556005540073
45320250411120000159173475055400554005550055400265
4542025041111590015770315505540055400555005540076
4552025041111580015728189505540055400555005540060
45620250411115700156949455055300553005550055200519
4572025041111560015407747505530055300554005530076
45820250411115500153657105055300554005540055300185
4592025041111540015263252505530055300554005530032
46020250411115300152455535055300553005540055300102
46120250411115200151891395055400553005540055200587
4622025041111510014864460505530055400554005530022
4632025041111500014852289505540055300554005530041
46420250411114900148296125055300553005540055300117
4652025041111480014764905505530055300554005530045
4662025041111470014740019505530055300554005530044
4672025041111460014715675505530055400554005530044
4682025041111450014691334505530055300554005530044
46920250411114400146670005055500554005550055400103
47020250411114300146099315055400554005550055300539
4712025041111420014311253505540055500555005540068
4722025041111410014273576505540055400555005540027
47320250411114000142586135055400554005550055400106
47420250411113900141998855055400555005550055400102
4752025041111380014143353505540055400555005540020
4762025041111370014132271505540055500555005540046
47720250411113600141067755055500553005560055300725
47820250411113500137053615055300553005530055200242
4792025041111340013571536505530055400554005530031
48020250411113300135543905055300553005540055300183
48120250411113200134531855055300553005540055300145
4822025041111310013372965505530055400554005530051
4832025041111300013344756505530055400554005530056
48420250411112900133137765055300554005540055300125
48520250411112800132445410055300554005550055300127
48620250411112700131742000055400553005550055200308
4872025041111260013003808005530055300554005530048
4882025041111250012977263005530055300554005530056
48920250411112400129462870055300555005550055300120
49020250411112300128798940055500553005550055300428
4912025041111220012642804005530055400554005530083
4922025041111210012596896005540055400554005530048
49320250411112000125703290055300553005540055300104
4942025041111190012512812005530055300554005530051
4952025041111180012484586005530055350554005530087
49620250411111700124364570055300551005540055100850
49720250411111600119670130055100552005520055100144
4982025041111150011887600005520055300553005520060
4992025041111140011854472005520055200553005520058
5002025041111130011822454005520055300553005520044
5012025041111120011798148005530055300553005520052
5022025041111110011769432005520055200552005520099
5032025041111100011714784005530055200553005520073
5042025041111090011674452005520055200553005520076
5052025041111080011632479005520055300553005520089
50620250411110700115833030055300553005540055200278
5072025041111060011429566005530055400554005530030
5082025041111050011412972005530055300554005530097
50920250411110400113593270055400553005540055200169
51020250411110300112658730055200553005530055200141
51120250411110200111880000055300551005530055100365
51220250411110100109864840055100551005520055100112
5132025041111000010924747005510055200552005510032
5142025041110590010907111005510055100551005510095
5152025041110580010854766005510055100552005510083
51620250411105700108090010055200552005530055100203
5172025041110560010696964005510055200552005510040
51820250411105500106749150055200551005520055000516
5192025041110540010390558005510055200552005510058
5202025041110530010358596005510055100551005510020
52120250411105200103475760055100552005520055100127
52220250411105100102775510055200551005520055000547
5232025041110500099761020055000550005510055000281
524202504111049009821328005500055000551005500065
5252025041110480097855610055000551005510055000103
5262025041110470097289060055000550005510055000155
527202504111046009643623005500055000551005500076
528202504111045009601813005500055100551005500055
5292025041110440095715520055000551005510055000121
5302025041110430095049875055050551005510055000204
531202504111042009392601005510055200552005510025
532202504111041009378822005510055100552005510081
5332025041110400093341840055100550005520055000120
5342025041110390092680910055100552005520055000158
5352025041110380091810565055100551005520055000466
536202504111037008924337505510055100552005510078
537202504111036008881351505510055100552005510033
538202504111035008863164505510055150552005510068
5392025041110340088256855055150551005530055100197
5402025041110330087170045055100550505530055000592
541202504111032008390716005505055050551005505055
542202504111031008360432505505055000551005500085
5432025041110300083136780055000551005520055000264
544202504111029008168267005510055100552005510053
545202504111028008139061005510055100552005510061
5462025041110270081054290055100552005520055100120
5472025041110260080392990055100551005520055000221
5482025041110250079175890055100551005510055000141
5492025041110240078399245055100551005510055000366
5502025041110230076383305055100552005520055100154
5512025041110220075533785055200551005530055100320
5522025041110210073767255055100551005520055100124
5532025041110200073083525055100551005520055100333
554202504111019007124751505510055200552005510071
5552025041110180070856015055100551005520055100211
5562025041110170069692965055200552005530055100139
5572025041110160068925655055200552005530055100242
558202504111015006758985505520055200553005520047
5592025041110140067330355055200553005530055200191
5602025041110130066275245055400552005540055200290
5612025041110120064671455055200552005530055200120
562202504111011006400838505520055300553005520047
5632025041110100063748905055200553005530055200211
5642025041110090062583095055300553005540055200151
5652025041110080061748520055300554005540055200221
5662025041110070060526410055300553005540055300148
567202504111006005970777005530055300554005530083
5682025041110050059248630055400555005550055300835
5692025041110040054621980055400555005560055400188
570202504111003005357878005550055500557005550093
5712025041110020053062320055500555005570055400175
5722025041110010052090140055500555005570055500197
5732025041110000050996120055600557005570055400198
5742025041109590049896940055700556005570055400121
5752025041109580049225280055600556005560055400124
5762025041109570048536780055600555005560055400245
577202504110956004717799005560055600556005550045
5782025041109550046927800055500554005570055400203
579202504110954004580102005550055500555005540067
5802025041109530045429410055400556005560055300289
581202504110952004382731005560055500556005550037
5822025041109510043621600055500555005560055400150
5832025041109500042788860055400555005560055400237
5842025041109490041473900055500556005560055500145
585202504110948004066870005570055700557005560036
5862025041109470040468230055600556005580055500173
587202504110946003950628005560055700557005550090
5882025041109450039006000055600556005570055600186
589202504110944003797089005570055900559005560054
5902025041109430037670130055600559005590055500352
5912025041109420035710530055800558005580055700103
5922025041109410035135890055800559005600055700268
5932025041109400033639200055900561005610055900218
594202504110939003241898005610056000561005600035
5952025041109380032222650056100561005610056000346
5962025041109370030281820056100561005610056100100
5972025041109360029720820056100562005630056100112
598202504110935002909177005620056200562005620071
5992025041109340028692750056100561005620055900240
6002025041109330027346530056000561005610056000223
601202504110932002609772005610056000561005600095
6022025041109310025565430056100561005620056000155
603202504110930002469588005620056100562005610057
604202504110929002437583005610056100561005610093
6052025041109280023854100056000563005630056000138
6062025041109270023078960056200561005630056100124
607202504110926002238223005620056200562005620027
608202504110925002223049005620055900562005590072
609202504110924002182740005620056300563005590097
6102025041109230021283310056400562005640056200211
6112025041109220020096390056200562005640056200242
6122025041109210018734280055800563005630055800173
6132025041109200017761680056200560005620055900104
6142025041109190017179410056200561005620056100187
615202504110918001613003005620056200562005620059
6162025041109170015798450056200563005640056200153
6172025041109160014936070056300565005650056300135
6182025041109150014175480056600565005660056400133
61920250411091400134249100565005650056500565003
620202504110913001340796005660056400566005630077
6212025041109120012973340056600565005660056500134
622202504110911001221586005650056600566005650077
62320250411091000117801400566005660056600566008
6242025041109090011734860056700565005670056500233
6252025041109080010418330056500567005670056500239
626202504110907009067400056700565005680056500141
627202504110906008267850056500565005680056400222
62820250411090500701198005660056600566005650064
629202504110904006649950056700562005670056200471
630202504110903003989780056000561005620056000140
631202504110902003203540056100555005610055500336
63220250411090100132991005560055600556005560011
633202504110900001268750055600556005560055100229