Files
KissMeData/222800/min/candle-20250416.csv

37 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025041620260077850024551665016650166501665010547
3202504162025007785002455166501665016650166500
4202504162024007785002455166501665016650166500
5202504162023007785002455166501665016650166500
6202504162022007785002455166501665016650166500
7202504162021007785002455166501665016650166500
8202504162020007785002455166501665016650166500
9202504162019007785002455166501665016650166500
10202504162018007785002455166501665016650166500
11202504162017007785002455166501665016650166500
12202504162016007785002455166501665016650166500
13202504162015007785002455166501665016650166500
14202504162014007785002455166501665016650166500
15202504162013007785002455166501665016650166500
16202504162012007785002455166501665016650166500
17202504162011007785002455166501665016650166500
18202504162010007785002455166501665016650166500
19202504162009007785002455166501665016650166500
20202504162008007785002455166501665016650166500
21202504162007007785002455166501665016650166500
22202504162006007785002455166501665016650166500
23202504162005007785002455166501665016650166500
24202504162004007785002455166501665016650166500
25202504162003007785002455166501665016650166500
26202504162002007785002455166501665016650166500
27202504162001007785002455166501665016650166500
28202504162000007785002455166501665016650166500
29202504161959007785002455166501665016650166500
30202504161958007785002455166501665016650166500
31202504161957007785002455166501665016650166500
322025041619560077850024551665016650166501665010547
33202504161955007785002455166501665016650166500
34202504161954007785002455166501665016650166500
35202504161953007785002455166501665016650166500
36202504161952007785002455166501665016650166500
37202504161951007785002455166501665016650166500
38202504161950007785002455166501665016650166500
39202504161949007785002455166501665016650166500
40202504161948007785002455166501665016650166500
41202504161947007785002455166501665016650166500
42202504161946007785002455166501665016650166500
43202504161945007785002455166501665016650166500
44202504161944007785002455166501665016650166500
45202504161943007785002455166501665016650166500
46202504161942007785002455166501665016650166500
47202504161941007785002455166501665016650166500
48202504161940007785002455166501665016650166500
49202504161939007785002455166501665016650166500
50202504161938007785002455166501665016650166500
51202504161937007785002455166501665016650166500
52202504161936007785002455166501665016650166500
53202504161935007785002455166501665016650166500
54202504161934007785002455166501665016650166500
55202504161933007785002455166501665016650166500
56202504161932007785002455166501665016650166500
57202504161931007785002455166501665016650166500
58202504161930007785002455166501665016650166500
59202504161929007785002455166501665016650166500
60202504161928007785002455166501665016650166500
61202504161927007785002455166501665016650166500
622025041619260077850024551665016650166501665010547
63202504161925007785002455166501665016650166500
64202504161924007785002455166501665016650166500
65202504161923007785002455166501665016650166500
66202504161922007785002455166501665016650166500
67202504161921007785002455166501665016650166500
68202504161920007785002455166501665016650166500
69202504161919007785002455166501665016650166500
70202504161918007785002455166501665016650166500
71202504161917007785002455166501665016650166500
72202504161916007785002455166501665016650166500
73202504161915007785002455166501665016650166500
74202504161914007785002455166501665016650166500
75202504161913007785002455166501665016650166500
76202504161912007785002455166501665016650166500
77202504161911007785002455166501665016650166500
78202504161910007785002455166501665016650166500
79202504161909007785002455166501665016650166500
80202504161908007785002455166501665016650166500
81202504161907007785002455166501665016650166500
82202504161906007785002455166501665016650166500
83202504161905007785002455166501665016650166500
84202504161904007785002455166501665016650166500
85202504161903007785002455166501665016650166500
86202504161902007785002455166501665016650166500
87202504161901007785002455166501665016650166500
88202504161900007785002455166501665016650166500
89202504161859007785002455166501665016650166500
90202504161858007785002455166501665016650166500
91202504161857007785002455166501665016650166500
922025041618560077850024551665016650166501665010547
93202504161855007785002455166501665016650166500
94202504161854007785002455166501665016650166500
95202504161853007785002455166501665016650166500
96202504161852007785002455166501665016650166500
97202504161851007785002455166501665016650166500
98202504161850007785002455166501665016650166500
99202504161849007785002455166501665016650166500
100202504161848007785002455166501665016650166500
101202504161847007785002455166501665016650166500
102202504161846007785002455166501665016650166500
103202504161845007785002455166501665016650166500
104202504161844007785002455166501665016650166500
105202504161843007785002455166501665016650166500
106202504161842007785002455166501665016650166500
107202504161841007785002455166501665016650166500
108202504161840007785002455166501665016650166500
109202504161839007785002455166501665016650166500
110202504161838007785002455166501665016650166500
111202504161837007785002455166501665016650166500
112202504161836007785002455166501665016650166500
113202504161835007785002455166501665016650166500
114202504161834007785002455166501665016650166500
115202504161833007785002455166501665016650166500
116202504161832007785002455166501665016650166500
117202504161831007785002455166501665016650166500
118202504161830007785002455166501665016650166500
119202504161829007785002455166501665016650166500
120202504161828007785002455166501665016650166500
121202504161827007785002455166501665016650166500
1222025041618260077850024551665016650166501665010547
123202504161825007785002455166501665016650166500
124202504161824007785002455166501665016650166500
125202504161823007785002455166501665016650166500
126202504161822007785002455166501665016650166500
127202504161821007785002455166501665016650166500
128202504161820007785002455166501665016650166500
129202504161819007785002455166501665016650166500
130202504161818007785002455166501665016650166500
131202504161817007785002455166501665016650166500
132202504161816007785002455166501665016650166500
133202504161815007785002455166501665016650166500
134202504161814007785002455166501665016650166500
135202504161813007785002455166501665016650166500
136202504161812007785002455166501665016650166500
137202504161811007785002455166501665016650166500
138202504161810007785002455166501665016650166500
139202504161809007785002455166501665016650166500
140202504161808007785002455166501665016650166500
141202504161807007785002455166501665016650166500
142202504161806007785002455166501665016650166500
143202504161805007785002455166501665016650166500
144202504161804007785002455166501665016650166500
145202504161803007785002455166501665016650166500
146202504161802007785002455166501665016650166500
147202504161801007785002455166501665016650166500
148202504161800007785002455166501665016650166500
149202504161759007785002455166501665016650166500
150202504161758007785002455166501665016650166500
151202504161757007785002455166501665016650166500
1522025041617560077850024551665016650166501665010547
153202504161755007785002455166501665016650166500
154202504161754007785002455166501665016650166500
155202504161753007785002455166501665016650166500
156202504161752007785002455166501665016650166500
157202504161751007785002455166501665016650166500
158202504161750007785002455166501665016650166500
159202504161749007785002455166501665016650166500
160202504161748007785002455166501665016650166500
161202504161747007785002455166501665016650166500
162202504161746007785002455166501665016650166500
163202504161745007785002455166501665016650166500
164202504161744007785002455166501665016650166500
165202504161743007785002455166501665016650166500
166202504161742007785002455166501665016650166500
167202504161741007785002455166501665016650166500
168202504161740007785002455166501665016650166500
169202504161739007785002455166501665016650166500
170202504161738007785002455166501665016650166500
171202504161737007785002455166501665016650166500
172202504161736007785002455166501665016650166500
173202504161735007785002455166501665016650166500
174202504161734007785002455166501665016650166500
175202504161733007785002455166501665016650166500
176202504161732007785002455166501665016650166500
177202504161731007785002455166501665016650166500
178202504161730007785002455166501665016650166500
179202504161729007785002455166501665016650166500
180202504161728007785002455166501665016650166500
181202504161727007785002455166501665016650166500
1822025041617260077850024551665016650166501665010547
183202504161725007785002455166501665016650166500
184202504161724007785002455166501665016650166500
185202504161723007785002455166501665016650166500
186202504161722007785002455166501665016650166500
187202504161721007785002455166501665016650166500
188202504161720007785002455166501665016650166500
189202504161719007785002455166501665016650166500
190202504161718007785002455166501665016650166500
191202504161717007785002455166501665016650166500
192202504161716007785002455166501665016650166500
193202504161715007785002455166501665016650166500
194202504161714007785002455166501665016650166500
195202504161713007785002455166501665016650166500
196202504161712007785002455166501665016650166500
197202504161711007785002455166501665016650166500
198202504161710007785002455166501665016650166500
199202504161709007785002455166501665016650166500
200202504161708007785002455166501665016650166500
201202504161707007785002455166501665016650166500
202202504161706007785002455166501665016650166500
203202504161705007785002455166501665016650166500
204202504161704007785002455166501665016650166500
205202504161703007785002455166501665016650166500
206202504161702007785002455166501665016650166500
207202504161701007785002455166501665016650166500
208202504161700007785002455166501665016650166500
209202504161659007785002455166501665016650166500
210202504161658007785002455166501665016650166500
211202504161657007785002455166501665016650166500
2122025041616560077850024551665016650166501665010547
213202504161655007785002455166501665016650166500
214202504161654007785002455166501665016650166500
215202504161653007785002455166501665016650166500
216202504161652007785002455166501665016650166500
217202504161651007785002455166501665016650166500
218202504161650007785002455166501665016650166500
219202504161649007785002455166501665016650166500
220202504161648007785002455166501665016650166500
221202504161647007785002455166501665016650166500
222202504161646007785002455166501665016650166500
223202504161645007785002455166501665016650166500
224202504161644007785002455166501665016650166500
225202504161643007785002455166501665016650166500
226202504161642007785002455166501665016650166500
227202504161641007785002455166501665016650166500
228202504161640007785002455166501665016650166500
229202504161639007785002455166501665016650166500
230202504161638007785002455166501665016650166500
231202504161637007785002455166501665016650166500
232202504161636007785002455166501665016650166500
233202504161635007785002455166501665016650166500
234202504161634007785002455166501665016650166500
235202504161633007785002455166501665016650166500
236202504161632007785002455166501665016650166500
237202504161631007785002455166501665016650166500
238202504161630007785002455166501665016650166500
239202504161629007785002455166501665016650166500
240202504161628007785002455166501665016650166500
241202504161627007785002455166501665016650166500
2422025041616260077850024551665016650166501665010547
243202504161625007785002455166501665016650166500
244202504161624007785002455166501665016650166500
245202504161623007785002455166501665016650166500
246202504161622007785002455166501665016650166500
247202504161621007785002455166501665016650166500
248202504161620007785002455166501665016650166500
249202504161619007785002455166501665016650166500
250202504161618007785002455166501665016650166500
251202504161617007785002455166501665016650166500
252202504161616007785002455166501665016650166500
253202504161615007785002455166501665016650166500
254202504161614007785002455166501665016650166500
255202504161613007785002455166501665016650166500
256202504161612007785002455166501665016650166500
257202504161611007785002455166501665016650166500
258202504161610007785002455166501665016650166500
259202504161609007785002455166501665016650166500
260202504161608007785002455166501665016650166500
261202504161607007785002455166501665016650166500
262202504161606007785002455166501665016650166500
263202504161605007785002455166501665016650166500
264202504161604007785002455166501665016650166500
265202504161603007785002455166501665016650166500
266202504161602007785002455166501665016650166500
267202504161601007785002455166501665016650166500
268202504161600007785002455166501665016650166500
269202504161559007785002455166501665016650166500
270202504161558007785002455166501665016650166500
271202504161557007785002455166501665016650166500
2722025041615560077850024551665016650166501665010547
273202504161555007785002455166501665016650166500
274202504161554007785002455166501665016650166500
275202504161553007785002455166501665016650166500
276202504161552007785002455166501665016650166500
277202504161551007785002455166501665016650166500
278202504161550007785002455166501665016650166500
279202504161549007785002455166501665016650166500
280202504161548007785002455166501665016650166500
281202504161547007785002455166501665016650166500
282202504161546007785002455166501665016650166500
283202504161545007785002455166501665016650166500
284202504161544007785002455166501665016650166500
285202504161543007785002455166501665016650166500
286202504161542007785002455166501665016650166500
287202504161541007785002455166501665016650166500
288202504161540007785002455166501665016650166500
289202504161539007785002455166501665016650166500
290202504161538007785002455166501665016650166500
291202504161537007785002455166501665016650166500
292202504161536007785002455166501665016650166500
293202504161535007785002455166501665016650166500
294202504161534007785002455166501665016650166500
295202504161533007785002455166501665016650166500
296202504161532007785002455166501665016650166500
297202504161531007785002455166501665016650166500
2982025041615300077850024551665016650166501665010547
299202504161529007609394905165501655016550165500
300202504161528007609394905165501655016550165500
301202504161527007609394905165501655016550165500
302202504161526007609394905165501655016550165500
303202504161525007609394905165501655016550165500
304202504161524007609394905165501655016550165500
305202504161523007609394905165501655016550165500
306202504161522007609394905165501655016550165500
307202504161521007609394905165501655016550165500
308202504161520007609394905165501655016550165500
309202504161519007609394905165501655016550165101295
31020250416151800758797747516550165201655016515790
311202504161517007574911985165101651016530165102438
312202504161516007534643485165101652016520165101247
313202504161515007514054045165201652016520165101736
314202504161514007485391525165101652016530165103205
315202504161513007432461385165201651016530165001912
316202504161512007400888875165101653016540165006122
317202504161511007299789055165301655016550165301606
318202504161510007273235315165401653016550165301638
319202504161509007246146095165301654016540165301940
320202504161508007214064695165401654016550165401549
321202504161507007188433355165451656016560165401509
32220250416150600716345771016560165601657016560965
323202504161505007147476070165601658016580165402497
324202504161504007106126830165701658016580165701028
325202504161503007089089830165801657016580165601218
326202504161502007068911690165701657016580165603219
32720250416150100701557868016580165701658016570799
328202504161500007002336990165701656016580165501885
329202504161459006971107400165601657016570165501858
330202504161458006940333240165601658016580165601935
331202504161457006908271150165901659016600165802435
332202504161456006867877370165901660016610165803075
333202504161455006816848760166001661016620166002806
334202504161454006770263950166101661016620166101335
33520250416145300674808535016610166101662016610581
33620250416145200673843440016620166101662016610592
337202504161451006728599800166101661016620166101394
338202504161450006705445200166201662016630166103170
33920250416144900665278059016620166301663016610761
340202504161448006640131870166301662016630166201866
34120250416144700660911298016620166301663016620702
34220250416144600659744357016630166401664016620834
343202504161445006583574890166401665016650166301960
34420250416144400655096545016650166501665016640930
345202504161443006535487280166501665016660166503115
34620250416144200648362210016650166501666016650982
347202504161441006467268560166601667016670166501028
34820250416144000645014245016670166601667016660644
34920250416143900643941108016660166601668016660530
350202504161438006430579630166601666016670166601868
35120250416143700639944963016670166701667016660795
35220250416143600638619981016670166601667016660685
35320250416143500637478369016670166701668016660985
354202504161434006358368600166701668016680166701151
35520250416143300633917913016680166801668016670903
356202504161432006324121350166901670016700166702707
357202504161431006278964220166901669016700166902629
358202504161430006235083200167001671016710166901756
359202504161429006205764530167101670016710167004429
360202504161428006131790335167001671016710167001851
36120250416142700610087665516710167101671016700436
36220250416142600609359180516710167001671016700978
36320250416142500607725326516710167101671016710172
364202504161424006074379145167101673016730167101319
36520250416142300605233621516720167201673016720246
36620250416142200604822259516730167201673016720325
36720250416142100604278850516720167201672016710699
368202504161420006031102025167201672016720167001500
369202504161419006006042705167101672016720167101948
37020250416141800597349027516710167201672016710123
37120250416141700597143451516720167201672016710213
372202504161416005967873935167201672016730167201049
373202504161415005950334500167301674016740167201652
37420250416141400592269554016740167401674016740504
37520250416141300591425858016750167501675016740327
37620250416141200590878435016740167501675016740185
3772025041614110059056865601674016750167501674034
37820250416141000590511725016740167501676016740191
379202504161409005901918620167501675016760167501682
38020250416140800587374510016760167701677016760275
38120250416140700586913604016770167601677016760346
382202504161406005863336990167601676016770167501055
38320250416140500584565678016760167501676016750351
38420250416140400583977722016750167501676016750144
38520250416140300583736503016760167601676016750103
38620250416140200583563885016760167501676016750109
38720250416140100583381287016750167701677016750225
38820250416140000583004183016770167601677016750529
38920250416135900582117319016760167601676016750591
39020250416135800581126974016760167601677016760311
39120250416135700580605729016770167701678016770356
3922025041613560058000871201676016760167701676081
39320250416135500579872955016780167801678016770181
394202504161354005795694070167801676016780167501160
39520250416135300577625024016760167701677016760200
39620250416135200577289704016770167701677016770141
39720250416135100577053247016780167801678016770177
39820250416135000576756402016780167801678016770300
39920250416134900576253281016780167801678016770176
40020250416134800575957965016770167601677016750367
40120250416134700575342857016760167601676016750422
4022025041613460057463570701675016760167601675066
403202504161345005745251310167601675016760167401463
40420250416134400572074593016740167501675016740302
40520250416134300571568752016740167501675016740198
40620250416134200571237229016740167501675016740588
40720250416134100570252912016750167501675016740316
4082025041613400056972391001675016740167501674098
40920250416133900569559848016750167601676016750410
4102025041613380056887309301676016760167601675039
41120250416133700568807744016760167601676016750139
41220250416133600568574869016760167701677016750172
41320250416133500568286631016770167601677016760167
41420250416133400568006697016770167701678016770305
4152025041613330056749520301678016770167801677036
4162025041613320056743481001678016770167801677038
4172025041613310056737106701677016780167801677082
4182025041613300056723354301677016780167801677016
41920250416132900567206705016770167801678016770217
42020250416132800566842713016770167701677016770209
42120250416132700566492220016770167701677016770261
42220250416132600566054523016760167701678016760564
42320250416132500565108975016780167701678016770124
42420250416132400564900974016780167901679016780584
425202504161323005639204950167901678016790167701567
42620250416132200561290740016780167801679016780354
42720250416132100560696724016790167801679016780568
42820250416132000559743403016790167901680016790816
4292025041613190055837333201680016800168001680031
430202504161318005583212520168001680016810168001638
43120250416131700555569411016800168001681016800769
4322025041613160055427748801681016810168101680081
43320250416131500554141387016810168001681016800386
4342025041613140055349289601681016800168101680020
4352025041613130055345928601681016800168101680012
4362025041613120055343912401680016810168101680095
43720250416131100553279510016800168001680016800258
4382025041613100055284607001679516790167951679045
43920250416130900552770514016790168001680016790150
44020250416130800552518647016800168001680016800364
4412025041613070055190712701680016800168001679076
44220250416130600551779515016790168001680016790423
44320250416130500551069295016800168001680016800167
44420250416130400550788735016800168101681016780710
445202504161303005495970040168001677016800167702152
446202504161302005459839460167701674016770167401479
4472025041613010054350730701673016740167401673086
448202504161300005433634140167401674016740167302396
44920250416125900539352536016740167401675016740707
45020250416125800538168517016740167501676016740722
451202504161257005369591510167501675016750167401171
452202504161256005349977970167401674016750167301014
45320250416125500533300385016730167301674016730393
45420250416125400532642889016730167301674016730603
455202504161253005316335670167301673016740167201105
456202504161252005297841910167401675016750167303115
45720250416125100524569913016750167501676016740106
458202504161250005243923300167501676016760167401825
45920250416124900521336169016750167501676016750581
46020250416124800520362690016760167601676016750201
46120250416124700520025893016760167601677016750290
46220250416124600519539950016770167801678016760374
4632025041612450051891293301677016790167901677025
46420250416124400518871006016780167701678016760664
46520250416124300517757436016780167901680016780284
46620250416124200517280701016790167801679016770211
46720250416124100516926670016780167901679016780221
46820250416124000516555817016790167701680016770362
46920250416123900515948380016780167601678016760263
47020250416123800515507406016760167601676016750229
471202504161237005151236610167501676016760167501114
47220250416123600513256689016760167601676016760164
473202504161235005129818250167601677016780167601218
474202504161234005109396160167601677016780167601139
47520250416123300509029992016770167801678016770212
47620250416123200508674380016780167901681016780655
47720250416123100507574308016800168001681016800755
47820250416123000506305905016810168001681016800505
47920250416122900505457479016800168101681016800360
48020250416122800504852614016810168201682016800417
48120250416122700504151645016820168101682016810288
48220250416122600503667416016810168101681016810130
48320250416122500503448886016810168101682016790607
48420250416122400502428393016820168201682016810172
485202504161223005021391000168201682016830168101122
486202504161222005002510290168101681016840168001089
48720250416122100498418867016820168101682016810149
488202504161220004981683050168101677016810167701292
489202504161219004959980570167701680016800167701102
490202504161218004941474440168001679016800167901004
49120250416121700492460749016790168001681016780856
492202504161216004910228040168001677016800167602118
49320250416121500487468909016760167601676016760237
49420250416121400487071697016760167701677016760288
49520250416121300486589003016760167601676016760360
49620250416121200485985643016760167401677016740405
497202504161211004853071730167401674016750167301218
49820250416121000483268272016740167401675016740491
49920250416120900482445940016740167401675016740621
50020250416120800481406001016750167401675016740176
501202504161207004811113670167401673016740167301477
502202504161206004786389505167301673016750167301830
50320250416120500475575303516740167401674016740299
50420250416120400475074777516740167501675016740342
50520250416120300474502058516750167501675016750214
50620250416120200474143608516750167601677016750331
50720250416120100473588843516750167601676016750239
50820250416120000473188423516760167501676016750228
50920250416115900472806519516750167601676016750282
51020250416115800472334028516760167601676016760304
51120250416115700471824524516760167601676016750530
51220250416115600470936588516760167701677016760363
5132025041611550047032794151677016770167701677070
51420250416115400470210551516780167801678016780331
51520250416115300469655133516780167801678016770537
51620250416115200468754119516780167701678016770194
51720250416115100468428731516770167701679016770106
51820250416115000468250925516790167801679016780484
51920250416114900467438479516780167801679016780393
52020250416114800466779023516770167601678016760265
52120250416114700466334592516770167601677016760423
52220250416114600465625554516760167501676016740334
52320250416114500465066227516740167401675016740367
52420250416114400464451815516740167301674016730435
52520250416114300463723797516730167401675016730419
52620250416114200463022531516740167401675016730268
52720250416114100462573880516740167301674016730490
52820250416114000461754066516730167301673016720438
52920250416113900461021335516720167201673016720241
53020250416113800460618345516730167401674016720263
53120250416113700460178230516730167301674016720474
53220250416113600459385276516720167201673016720317
53320250416113500458855221516720167201673016720340
53420250416113400458286603516720167301673016720288
53520250416113300457804983516720167201672016710835
53620250416113200456409035516720167101672016710286
53720250416113100455931118516710167001672016700825
538202504161130004545528465167001671016710167001378
53920250416112900452250457516720167101672016710249
54020250416112800451834285516710167101672016710115
541202504161127004516421045167201671016720167001352
54220250416112600449383015516710167101671016700445
54320250416112500448639575516700167001671016700859
54420250416112400447204360516700167101671016700283
54520250416112300446731748516700167001671016700153
546202504161122004464762350167101671016710167001917
547202504161121004432730620167001671016710166907496
548202504161120004307527350167101672016720167101077
54920250416111900428952063516720167201672016710747
55020250416111800427703268516710167101672016710582
551202504161117004267304265167201674016740167101505
55220250416111600424213867516740167501675016730823
55320250416111500422836053516750167301675016720614
55420250416111400421808627516730167201673016720567
55520250416111300420860213516720167201673016720226
556202504161112004204823125167201672016730167202461
55720250416111100416366901516730167301673016720156
558202504161110004161060395167201671016720167002519
559202504161109004118959135167001671016710167003962
560202504161108004052757085167001671016720167003245
561202504161107003998530455167101673016730167101149
562202504161106003979320415167301675016750167201893
563202504161105003947638765167501675016750167401862
56420250416110400391645130516750167701677016750898
565202504161103003901401185167701676016770167501237
566202504161102003880670235167601676016760167502047
56720250416110100384636399516760167601676016750482
56820250416110000383828755516760167501676016750950
569202504161059003822367055167501676016770167502035
570202504161058003788263425167601676016770167502336
57120250416105700374911253516770167701677016760993
572202504161056003732462375167701679016790167701352
573202504161055003709783235167801679016790167801216
574202504161054003689367995167901680016800167901963
575202504161053003656389995168001681016820168001599
576202504161052003629513365168201683016830168201215
577202504161051003609075885168201685016850168202678
57820250416105000356398370516850168501686016850643
57920250416104900355314856516850168501686016850172
58020250416104800355025001516850168601686016850501
58120250416104700354180763516850168601686016850868
582202504161046003527174915168601686016860168501031
58320250416104500350979281516860168601686016860144
58420250416104400350736497516860168701687016860320
58520250416104300350196942516860168601687016860183
58620250416104200349888395516860168601686016850694
58720250416104100348718321516860168601687016850633
58820250416104000347651083516870168601687016860342
58920250416103900347074408516870168601687016860550
590202504161038003461471055168601688016880168601323
59120250416103700343915194516880168801689016870430
59220250416103600343189426516870168701688016870509
59320250416103500342330334516870168801688016870143
59420250416103400342089079516880168701688016870984
59520250416103300340428688516880168801689016870274
59620250416103200339966207516880168801689016880284
597202504161031003394866995168901691016920168801400
59820250416103000337120346516920169201692016910142
59920250416102900336880206516910169201692016910815
6002025041610280033550165451692016925169251692093
60120250416102700335344288516920169301693016920285
60220250416102600334861959516930169501695016930581
60320250416102500333878026516950169401695016930762
60420250416102400332587754516940169301694016930253
60520250416102300332159370516930169201693016920807
6062025041610220033079354051692016920169201692017
60720250416102100330764776516910168901691016890450
60820250416102000330004158516890169201692016890935
609202504161019003284238910169201693016930169201475
6102025041610180032592756101694016940169401694082
61120250416101700325788653016940169401695016940468
61220250416101600324995837016940169401694016940129
61320250416101500324777311016930169301694016930310
61420250416101400324252447016940169301694016930354
615202504161013003236531240169301694516950169201463
616202504161012003211757150169451695016960169402086
617202504161011003176400490169501694016950169401287
61820250416101000315459663016940169301694016930232
61920250416100900315066886016920169001693016900803
620202504161008003137085390169001685016920168501208
621202504161007003116667730168501685016850168501105
62220250416100600309804848016840168401685016840422
623202504161005003090941390168401684016850168401103
6242025041610040030723653501685016850168501684093
6252025041610030030707990101684016850168501684080
62620250416100200306945165016850168401685016840109
627202504161001003067615810168401686016860168401218
62820250416100000304709477016860168501686016850186
629202504160959003043960660168501683016850168201104
630202504160958003025373820168301682016830168201054
63120250416095700300764087016820168201682016810248
632202504160956003003470990168201679016820167901322
63320250416095500298125733016790168001680016790413
63420250416095400297432229016800168001680016790768
635202504160953002961419930167901677516790167751275
63620250416095200294002132016775167801678016770352
637202504160951002934115100167701676016780167601526
638202504160950002908524880167601678016780167601855
63920250416094900287742605016780167701678016760474
64020250416094800286947709016770167801678016770770
64120250416094700285656231016770167701678016770490
64220250416094600284834392016770167701678016760610
643202504160945002838116500167701676016770167501535
64420250416094400281238888016755167301675516730903
645202504160943002797267875167201671016750167001801
6462025041609420027671467351672016720167201669012008
647202504160941002566577825167301672016730167105190
648202504160940002479817625167201674016740167103580
649202504160939002419920095167501677016770167302756
6502025041609380023737473351677016840168501676012325
651202504160937002166629345168401687016870168306378
652202504160936002059082085168701690016900168702714
65320250416093500201327121516890168701690016870631
654202504160934002002617875168751690016900168704994
655202504160933001918305565169001693016930168902727
65620250416093200187220405516930169101693016910946
657202504160931001856201835169201694516950169104079
658202504160930001787166455169401694016940169301249
659202504160929001766008685169401696016960169302300
660202504160928001727033250169601696016970169501545
66120250416092700170083028016960169601696016950684
66220250416092600168923280016950169301695516930634
66320250416092500167849572016930169301696016930977
66420250416092400166194309016930169301694016920747
665202504160923001649302450169201689016920168901803
666202504160922001618833410168801691016910168705156
6672025041609210015317093001691016970169701690013580
668202504160920001301923850169701697016970169601316
669202504160919001279598010169701696016970169501615
670202504160918001252205890169601696016960169501191
671202504160917001232017000169601698016980169506505
672202504160916001121690750169801697016990169604094
673202504160915001052184000169601704017050169609935
67420250416091400883298390170401703017060170204077
67520250416091300813866380170401703017040170201383
67620250416091200790314410170301707017070170209091
67720250416091100635407520170801708017080170603706
67820250416091000572161010170801712017120170602158
6792025041609090053529953017100170901710017080412
68020250416090800528258420171001713017130170705376
6812025041609070043632772017130171201713017110480
6822025041609060042811045017120171101712017110249
68320250416090500423849510171101708017110170801785
68420250416090400393324340170901713017130170607200
68520250416090300270273600171301714017150171201169
68620250416090200250244520171601710017160171001290
68720250416090100228157360171001715017150170404686
68820250416090000148126410171301718017180170108661