Files
KissMeData/267320/min/candle-20250421.csv

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202504212039007703554000340034003400340031190
320250421203800770355400034003400340034000
420250421203700770355400034003400340034000
520250421203600770355400034003400340034000
620250421203500770355400034003400340034000
720250421203400770355400034003400340034000
820250421203300770355400034003400340034000
920250421203200770355400034003400340034000
1020250421203100770355400034003400340034000
1120250421203000770355400034003400340034000
1220250421202900770355400034003400340034000
1320250421202800770355400034003400340034000
1420250421202700770355400034003400340034000
1520250421202600770355400034003400340034000
1620250421202500770355400034003400340034000
1720250421202400770355400034003400340034000
1820250421202300770355400034003400340034000
1920250421202200770355400034003400340034000
2020250421202100770355400034003400340034000
2120250421202000770355400034003400340034000
2220250421201900770355400034003400340034000
2320250421201800770355400034003400340034000
2420250421201700770355400034003400340034000
2520250421201600770355400034003400340034000
2620250421201500770355400034003400340034000
2720250421201400770355400034003400340034000
2820250421201300770355400034003400340034000
2920250421201200770355400034003400340034000
3020250421201100770355400034003400340034000
3120250421201000770355400034003400340034000
32202504212009007703554000340034003400340031190
3320250421200800770355400034003400340034000
3420250421200700770355400034003400340034000
3520250421200600770355400034003400340034000
3620250421200500770355400034003400340034000
3720250421200400770355400034003400340034000
3820250421200300770355400034003400340034000
3920250421200200770355400034003400340034000
4020250421200100770355400034003400340034000
4120250421200000770355400034003400340034000
4220250421195900770355400034003400340034000
4320250421195800770355400034003400340034000
4420250421195700770355400034003400340034000
4520250421195600770355400034003400340034000
4620250421195500770355400034003400340034000
4720250421195400770355400034003400340034000
4820250421195300770355400034003400340034000
4920250421195200770355400034003400340034000
5020250421195100770355400034003400340034000
5120250421195000770355400034003400340034000
5220250421194900770355400034003400340034000
5320250421194800770355400034003400340034000
5420250421194700770355400034003400340034000
5520250421194600770355400034003400340034000
5620250421194500770355400034003400340034000
5720250421194400770355400034003400340034000
5820250421194300770355400034003400340034000
5920250421194200770355400034003400340034000
6020250421194100770355400034003400340034000
6120250421194000770355400034003400340034000
62202504211939007703554000340034003400340031190
6320250421193800770355400034003400340034000
6420250421193700770355400034003400340034000
6520250421193600770355400034003400340034000
6620250421193500770355400034003400340034000
6720250421193400770355400034003400340034000
6820250421193300770355400034003400340034000
6920250421193200770355400034003400340034000
7020250421193100770355400034003400340034000
7120250421193000770355400034003400340034000
7220250421192900770355400034003400340034000
7320250421192800770355400034003400340034000
7420250421192700770355400034003400340034000
7520250421192600770355400034003400340034000
7620250421192500770355400034003400340034000
7720250421192400770355400034003400340034000
7820250421192300770355400034003400340034000
7920250421192200770355400034003400340034000
8020250421192100770355400034003400340034000
8120250421192000770355400034003400340034000
8220250421191900770355400034003400340034000
8320250421191800770355400034003400340034000
8420250421191700770355400034003400340034000
8520250421191600770355400034003400340034000
8620250421191500770355400034003400340034000
8720250421191400770355400034003400340034000
8820250421191300770355400034003400340034000
8920250421191200770355400034003400340034000
9020250421191100770355400034003400340034000
9120250421191000770355400034003400340034000
92202504211909007703554000340034003400340031190
9320250421190800770355400034003400340034000
9420250421190700770355400034003400340034000
9520250421190600770355400034003400340034000
9620250421190500770355400034003400340034000
9720250421190400770355400034003400340034000
9820250421190300770355400034003400340034000
9920250421190200770355400034003400340034000
10020250421190100770355400034003400340034000
10120250421190000770355400034003400340034000
10220250421185900770355400034003400340034000
10320250421185800770355400034003400340034000
10420250421185700770355400034003400340034000
10520250421185600770355400034003400340034000
10620250421185500770355400034003400340034000
10720250421185400770355400034003400340034000
10820250421185300770355400034003400340034000
10920250421185200770355400034003400340034000
11020250421185100770355400034003400340034000
11120250421185000770355400034003400340034000
11220250421184900770355400034003400340034000
11320250421184800770355400034003400340034000
11420250421184700770355400034003400340034000
11520250421184600770355400034003400340034000
11620250421184500770355400034003400340034000
11720250421184400770355400034003400340034000
11820250421184300770355400034003400340034000
11920250421184200770355400034003400340034000
12020250421184100770355400034003400340034000
12120250421184000770355400034003400340034000
122202504211839007703554000340034003400340031190
12320250421183800770355400034003400340034000
12420250421183700770355400034003400340034000
12520250421183600770355400034003400340034000
12620250421183500770355400034003400340034000
12720250421183400770355400034003400340034000
12820250421183300770355400034003400340034000
12920250421183200770355400034003400340034000
13020250421183100770355400034003400340034000
13120250421183000770355400034003400340034000
13220250421182900770355400034003400340034000
13320250421182800770355400034003400340034000
13420250421182700770355400034003400340034000
13520250421182600770355400034003400340034000
13620250421182500770355400034003400340034000
13720250421182400770355400034003400340034000
13820250421182300770355400034003400340034000
13920250421182200770355400034003400340034000
14020250421182100770355400034003400340034000
14120250421182000770355400034003400340034000
14220250421181900770355400034003400340034000
14320250421181800770355400034003400340034000
14420250421181700770355400034003400340034000
14520250421181600770355400034003400340034000
14620250421181500770355400034003400340034000
14720250421181400770355400034003400340034000
14820250421181300770355400034003400340034000
14920250421181200770355400034003400340034000
15020250421181100770355400034003400340034000
15120250421181000770355400034003400340034000
152202504211809007703554000340034003400340031190
15320250421180800770355400034003400340034000
15420250421180700770355400034003400340034000
15520250421180600770355400034003400340034000
15620250421180500770355400034003400340034000
15720250421180400770355400034003400340034000
15820250421180300770355400034003400340034000
15920250421180200770355400034003400340034000
16020250421180100770355400034003400340034000
16120250421180000770355400034003400340034000
16220250421175900770355400034003400340034000
16320250421175800770355400034003400340034000
16420250421175700770355400034003400340034000
16520250421175600770355400034003400340034000
16620250421175500770355400034003400340034000
16720250421175400770355400034003400340034000
16820250421175300770355400034003400340034000
16920250421175200770355400034003400340034000
17020250421175100770355400034003400340034000
17120250421175000770355400034003400340034000
17220250421174900770355400034003400340034000
17320250421174800770355400034003400340034000
17420250421174700770355400034003400340034000
17520250421174600770355400034003400340034000
17620250421174500770355400034003400340034000
17720250421174400770355400034003400340034000
17820250421174300770355400034003400340034000
17920250421174200770355400034003400340034000
18020250421174100770355400034003400340034000
18120250421174000770355400034003400340034000
182202504211739007703554000340034003400340031190
18320250421173800770355400034003400340034000
18420250421173700770355400034003400340034000
18520250421173600770355400034003400340034000
18620250421173500770355400034003400340034000
18720250421173400770355400034003400340034000
18820250421173300770355400034003400340034000
18920250421173200770355400034003400340034000
19020250421173100770355400034003400340034000
19120250421173000770355400034003400340034000
19220250421172900770355400034003400340034000
19320250421172800770355400034003400340034000
19420250421172700770355400034003400340034000
19520250421172600770355400034003400340034000
19620250421172500770355400034003400340034000
19720250421172400770355400034003400340034000
19820250421172300770355400034003400340034000
19920250421172200770355400034003400340034000
20020250421172100770355400034003400340034000
20120250421172000770355400034003400340034000
20220250421171900770355400034003400340034000
20320250421171800770355400034003400340034000
20420250421171700770355400034003400340034000
20520250421171600770355400034003400340034000
20620250421171500770355400034003400340034000
20720250421171400770355400034003400340034000
20820250421171300770355400034003400340034000
20920250421171200770355400034003400340034000
21020250421171100770355400034003400340034000
21120250421171000770355400034003400340034000
212202504211709007703554000340034003400340031190
21320250421170800770355400034003400340034000
21420250421170700770355400034003400340034000
21520250421170600770355400034003400340034000
21620250421170500770355400034003400340034000
21720250421170400770355400034003400340034000
21820250421170300770355400034003400340034000
21920250421170200770355400034003400340034000
22020250421170100770355400034003400340034000
22120250421170000770355400034003400340034000
22220250421165900770355400034003400340034000
22320250421165800770355400034003400340034000
22420250421165700770355400034003400340034000
22520250421165600770355400034003400340034000
22620250421165500770355400034003400340034000
22720250421165400770355400034003400340034000
22820250421165300770355400034003400340034000
22920250421165200770355400034003400340034000
23020250421165100770355400034003400340034000
23120250421165000770355400034003400340034000
23220250421164900770355400034003400340034000
23320250421164800770355400034003400340034000
23420250421164700770355400034003400340034000
23520250421164600770355400034003400340034000
23620250421164500770355400034003400340034000
23720250421164400770355400034003400340034000
23820250421164300770355400034003400340034000
23920250421164200770355400034003400340034000
24020250421164100770355400034003400340034000
24120250421164000770355400034003400340034000
242202504211639007703554000340034003400340031190
24320250421163800770355400034003400340034000
24420250421163700770355400034003400340034000
24520250421163600770355400034003400340034000
24620250421163500770355400034003400340034000
24720250421163400770355400034003400340034000
24820250421163300770355400034003400340034000
24920250421163200770355400034003400340034000
25020250421163100770355400034003400340034000
25120250421163000770355400034003400340034000
25220250421162900770355400034003400340034000
25320250421162800770355400034003400340034000
25420250421162700770355400034003400340034000
25520250421162600770355400034003400340034000
25620250421162500770355400034003400340034000
25720250421162400770355400034003400340034000
25820250421162300770355400034003400340034000
25920250421162200770355400034003400340034000
26020250421162100770355400034003400340034000
26120250421162000770355400034003400340034000
26220250421161900770355400034003400340034000
26320250421161800770355400034003400340034000
26420250421161700770355400034003400340034000
26520250421161600770355400034003400340034000
26620250421161500770355400034003400340034000
26720250421161400770355400034003400340034000
26820250421161300770355400034003400340034000
26920250421161200770355400034003400340034000
27020250421161100770355400034003400340034000
27120250421161000770355400034003400340034000
272202504211609007703554000340034003400340031190
27320250421160800770355400034003400340034000
27420250421160700770355400034003400340034000
27520250421160600770355400034003400340034000
27620250421160500770355400034003400340034000
27720250421160400770355400034003400340034000
27820250421160300770355400034003400340034000
27920250421160200770355400034003400340034000
28020250421160100770355400034003400340034000
28120250421160000770355400034003400340034000
28220250421155900770355400034003400340034000
28320250421155800770355400034003400340034000
28420250421155700770355400034003400340034000
28520250421155600770355400034003400340034000
28620250421155500770355400034003400340034000
28720250421155400770355400034003400340034000
28820250421155300770355400034003400340034000
28920250421155200770355400034003400340034000
29020250421155100770355400034003400340034000
29120250421155000770355400034003400340034000
29220250421154900770355400034003400340034000
29320250421154800770355400034003400340034000
29420250421154700770355400034003400340034000
29520250421154600770355400034003400340034000
29620250421154500770355400034003400340034000
29720250421154400770355400034003400340034000
29820250421154300770355400034003400340034000
29920250421154200770355400034003400340034000
30020250421154100770355400034003400340034000
30120250421154000770355400034003400340034000
302202504211539007703554000340034003400340031190
30320250421153800770355400034003400340034000
30420250421153700770355400034003400340034000
30520250421153600770355400034003400340034000
30620250421153500770355400034003400340034000
30720250421153400770355400034003400340034000
30820250421153300770355400034003400340034000
30920250421153200770355400034003400340034000
31020250421153100770355400034003400340034000
311202504211530007703554000340034003400340031190
31220250421152900759750800034003400340034000
31320250421152800759750800034003400340034000
31420250421152700759750800034003400340034000
31520250421152600759750800034003400340034000
31620250421152500759750800034003400340034000
31720250421152400759750800034003400340034000
31820250421152300759750800034003400340034000
31920250421152200759750800034003400340034000
32020250421152100759750800034003400340034000
32120250421152000759750800034003400340034000
32220250421151900759750800034003400340533958942
323202504211518007567106595340034053405340031259
32420250421151700746081088734003402340534007103
32520250421151600743664228734053405340534006304
326202504211515007415197225340534103410340010236
32720250421151400738034139534103405341034051734
32820250421151300737443368034103410341034051381
32920250421151200736973010534103405341034003047
33020250421151100735934445034053410341034009998
33120250421151000732530043534103410341534102447
33220250421150900731695152534103405341034054358
33320250421150800730209424534103405341034054156
334202504211507007287943060340534053410340014471
33520250421150600723869059534073410341034051667
33620250421150500723301077034103410341034103344
3372025042115040072216077303410341034103405327
33820250421150300722049327034103410341534053228
33920250421150200720950015034103405341534054403
34020250421150100719449248534053410341034051690
34120250421150000718873686534103410341034052954
3422025042114590071786731503410341034103410666
343202504211458007176402090341034153415341092
344202504211457007176088060340534153420340511427
34520250421145600713713054034103420342034101020
34620250421145500713364963034203410342034102952
34720250421145400712355571034203410342034109876
34820250421145300708979597534153415341534101651
3492025042114520070841585203410341034153410532
35020250421145100708234434034103410341034106121
35120250421145000706147173034053405341034052150
35220250421144900705414889034053405340534002763
35320250421144800704474362534053405340534051667
35420250421144700703906749034053410341034004512
35520250421144600702370790534053410341034051744
35620250421144500701776111534103405341034005788
35720250421144400699805501534023402340534007421
35820250421144300697281423334053405340534004238
3592025042114420069584003183405341034103400619
36020250421144100695629111834103405341034052871
36120250421144000694651385834053405340534002860
3622025042114390069367761333405340234053400245
363202504211438006935942474340534053410340012473
36420250421143700689348626434053410341034052801
365202504211436006883942639341034103410340519209
36620250421143500681846302934103412341534101251
36720250421143400681419626434103420342034102038
36820250421143300680724299934153415342034105688
36920250421143200678781661434153415341534104056
3702025042114310067739673743420342034203415790
37120250421143000677126900934153415342034153372
3722025042114290067597532743415342034203415387
3732025042114280067584301743420342034203415610
374202504211427006756345974342034203420341546
37520250421142600675618865934103420342034103401
3762025042114250067445728043420342034203415901
37720250421142400674149388434203427342734202580
37820250421142300673266979134273425343034253339
37920250421142200672123361934253425342534203776
38020250421142100670830106934203420342534202699
38120250421142000669906479934203425342534201446
3822025042114190066941148323425342534253425473
38320250421141800669249480734203425342534202734
38420250421141700668313985734203415342034105772
38520250421141600666341666234103415341534101264
3862025042114150066591028423415341034153410955
3872025042114140066558417673410341534153410800
38820250421141300665310978234103407341534071379
38920250421141200664840430234103407341034054906
39020250421141100663168517234053410341034054064
39120250421141000661784426234053410341034053010
39220250421140900660758526234103415341534055758
39320250421140800658793787234203415342034151298
3942025042114070065835048523415342034203415474
39520250421140600658188562234253415342534155851
39620250421140500656188376734153415342534105504
39720250421140400654307169734153412341534055018
398202504211403006525958612340734123415340029112
39920250421140200642676421234123415341534108095
40020250421140100639912486934153420342034155590
401202504211400006380028269342034253425341511651
40220250421135900634018255434253430343034255810
4032025042113580063202827893430343034303430401
4042025042113570063189073593430343034303425105
40520250421135600631854770934303430343034203891
40620250421135500630521114934253425343034202629
40720250421135400629620731934303425343034208701
408202504211353006266436529343034303430342514348
40920250421135200621728459934303430343234252702
41020250421135100620801674434303427343034271052
41120250421135000620440853434303430343034251470
41220250421134900619936875434303427343034252998
4132025042113480061890871893430343034303430111
41420250421134700618870645934253430343034251862
4152025042113460061823250243430343034303430768
41620250421134500617969078434303430343034303306
41720250421134400616835120434303430343234271502
4182025042113430061631991943430343034303427307
41920250421134200616214648434303435343534301386
4202025042113410061573920693430343034303430733
42120250421134000615487787934303430343534252009
42220250421133900614799622434253432343234255000
4232025042113380061308614893432343534353432831
424202504211337006128007034343534353435343520
425202504211336006127938334343034353435343011928
42620250421133500608701963434353445344534307103
42720250421133400606260307434403435344034351513
42820250421133300605739838434353430343534301682
42920250421133200605162287934303430343034301022
43020250421133100604811741934303435343534301696
43120250421133000604230012934353435343534351247
432202504211329006038016684344034403440343018486
43320250421132800597456602434403440344034403791
43420250421132700596152498434403440344234352261
43520250421132600595374932434403440344034352080
43620250421132500594659492934403440344034371024
43720250421132400594307239934403445344534405064
43820250421132300592565113934453445344534451075
43920250421132200592194776434403445344534401001
44020250421132100591849932434453445344534401031
4412025042113200059149477893445344534453440310
4422025042113190059138798543445344534453445233
443202504211318005913077169344534453445344520
44420250421131700591300826934403445345034405679
44520250421131600589346336434453445344534403927
44620250421131500587993585434403440344034402738
44720250421131400587051713434403440344034407
44820250421131300587049305434353435343534351077
4492025042113120058667935593440343034403430540
45020250421131100586493966934353435343534301799
45120250421131000585876880434353435343534351
4522025042113090058587653693432343534353432231
4532025042113080058579718993435344034403430748
45420250421130700585540250434353435344034352157
4552025042113060058479931993435343534353435156
45620250421130500584745733934303435343534301291
45720250421130400584302525434303430343034301458
4582025042113030058380243143430343034303425605
45920250421130200583594956434303430343034252134
46020250421130100582863673934253422343034202821
46120250421130000581898650434203425342534204054
46220250421125900580511047934253425342734253112
46320250421125800579445147934253425343034255366
46420250421125700577607205234303430343034251671
46520250421125600577034499234253430343034253160
46620250421125500575951598734303435343534302531
4672025042112540057508332473435343534353430352
46820250421125300574962438234303435343534301912
469202504211252005743066047343534303435343012571
4702025042112510056999381873435343534353435108
47120250421125000569956720734353435343534305999
47220250421124900567899052234353435343534352799
4732025042112480056693759573435344034403435905
4742025042112470056662672573435343534353435100
47520250421124600566592375734353435343534301606
4762025042112450056604071673435343534353430605
4772025042112440056583293123435343534353430719
47820250421124300565586103234353430344034301186
47920250421124200565178940234303440344034304422
48020250421124100563659802234403435344534352466
48120250421124000562812399734403445344534405192
48220250421123900561026288734453450345034403783
48320250421123800559722982734503445345034404547
48420250421123700558156540234453440344534403352
48520250421123600557003436734453445344534403766
4862025042112350055570614023445344534453440742
48720250421123400555450814934453440344534401334
48820250421123300554991781934453445345034404002
48920250421123200553613714434453440344534401661
49020250421123100553042328434403435344534355898
49120250421123000551014907434403440344534355919
4922025042112290054897928243445344534453445561
4932025042112280054878601793445344534453445356
4942025042112270054866337593445344034453440289
49520250421122600548563920434403440344034402713
49620250421122500547630648434403435344034351042
49720250421122400547272450934403440344034352588
49820250421122300546383069934403440344534352988
49920250421122200545356153934403440344034352037
50020250421122100544656175934403445344534404535
50120250421122000543095605934453445345034403415
50220250421121900541920675934503445345034453967
50320250421121800540554042934453445344534452492
50420250421121700539695548934453440344534355957
5052025042112160053764675143440343534403435936
50620250421121500537325084434403435344034351255
5072025042112140053689398943435343534353435419
5082025042112130053675006293435343534403435153
50920250421121200536697504934403435344034351142
51020250421121100536305069434353430343534304885
5112025042112100053462941593430343034303430557
51220250421120900534438364934303430343034301165
51320250421120800534038769934253440344034252396
51420250421120700533216780934303435343534303640
51520250421120600531967260934303430344034301681
5162025042112050053139036643430343034303430115
51720250421120400531350921434353430343534251781
5182025042112030053073980343425342534303425588
51920250421120200530538402934253430343034252940
52020250421120100529531335934303430343034252115
52120250421120000528806365434303435343534305053
52220250421115900527072676434353440344034352389
5232025042111580052625184343440344034403440963
52420250421115700525920571434403440344034402
52520250421115600525919883434403435344034304984
52620250421115500524207052434403435344034301705
52720250421115400523621359434303430343534304472
52820250421115300522087462434303430343034251315
52920250421115200521636782434303425343034252248
53020250421115100520866720434253420342534202791
531202504211150005199116524342534303430342513530
532202504211149005152774199343034353435342512368
5332025042111480051103525393430344034403430891
53420250421114700510729496934353435344034353991
53520250421114600509358545434353435343534303009
53620250421114500508325223434353435344034306140
53720250421114400506216392434303440344034306735
53820250421114300503904457434403435344034353183
53920250421114200502811006434403435344034302244
54020250421114100502039532934353440344034304431
541202504211140005005174974343534453445343531436
54220250421113900489710220934453450345034458938
54320250421113800486630682934453450345234451058
54420250421113700486265657934503450345534471560
54520250421113600485727472934453465346534453915
54620250421113500484376474434653465346534507667
54720250421113400481729145434603465346534602080
54820250421113300481008482934653455346534552618
54920250421113200480103106934553455345534553287
550202504211131004789674484345534603460345553
55120250421113000478949110934553460346534553614
55220250421112900477698941434653470347034651830
553202504211128004770644999347034503480345014684
55420250421112700471974442934503450345034501903
55520250421112600471317907934503450345034451045
55620250421112500470957548934453450345034451791
55720250421112400470340505934503450345034451525
55820250421112300469814882434503450345034452704
55920250421112200468882784434453450345034458159
56020250421112100466071582934503450345034453854
56120250421112000464742023434503450345034454534
56220250421111900463178318934453445345034451778
56320250421111800462565222434453445345034402532
5642025042111170046169268343445344534503445694
56520250421111600461453596434453445345034405291
56620250421111500459631846434453445345534406707
567202504211114004573208904344534553455344064922
56820250421111300434929164934553460346034551014
56920250421111200434578827434603455346034554258
5702025042111110043310716243460345534603455172
57120250421111000433047700434553460346034557375
5722025042111090043049865243460346034603457624
57320250421110800430282763434603460346534604195
57420250421110700428831292934603460346034551105
57520250421110600428448977434553460346034555345
57620250421110500426600702934603455346534552429
5772025042111040042576070293455345534603455409
57820250421110300425619391434553460346034551601
57920250421110200425066211934553455345534504962
58020250421110100423351841434553455345734505499
58120250421110000421453288934603455346034551311
58220250421105900421000261934553460346034555824
58320250421105800418987755434553460346034554759
5842025042110570041734228093460346034603460857
58520250421105600417045758934603455346034553991
58620250421105500415666422934603455346034501861
58720250421105400415023442934553455345534504456
58820250421105300413485655434553460346034557742
589202504211052004108100649346034653470345522636
59020250421105100402981522434703470347034602049
591202504211050004022712649347034653470346010088
59220250421104900398779784934653470347034658585
59320250421104800395805075934703470347034651240
5942025042110470039537540693465346534703465944
59520250421104600395048299934653465346534651118
59620250421104500394660912934603465346534601454
5972025042110440039415754793465347034703465536
5982025042110430039397179893465347034703465649
59920250421104200393746828434703465347034602602
60020250421104100392845320934653465346534602935
60120250421104000391828687834653465346534601766
60220250421103900391216778834653460346534601015
6032025042110380039086558633460346034603457572
60420250421103700390667704334603460346034551840
60520250421103600390031769634553460346534558289
6062025042110350038716555163460346034603460102
60720250421103400387130259634603465346534602278
60820250421103300386341884134653460346534602849
60920250421103200385356104134603452346034504890
61020250421103100383667003134523452345534502241
61120250421103000382893202634553455346034557610
61220250421102900380263943134553460346034552144
61320250421102800379523190134553455346034552232
61420250421102700378751984134503455346034504533
615202504211026003771867801346034653465345025024
61620250421102500368540072134653465346534603283
61720250421102400367403616134653460346534602032
61820250421102300366700491634603460346034553891
619202504211022003653551321345534653465345511528
62020250421102100361366913934653465347034605840
62120250421102000359343652934653465346534652487
622202504211019003584819074346034653470346012897
62320250421101800354018259934603465347034603721
624202504211017003527287169347034673470346010603
62520250421101600349053367934673465346734653450
6262025042110150034785785393467347034703465299
627202504211014003477542312346534653470346510429
628202504211013003441402602347034853485346515898
62920250421101200338622085234753480348534753065
63020250421101100337556969734803485349034802855
63120250421101000336563305234853485348534752710
63220250421100900335621069734803485348534802146
6332025042110080033487362773485348534853485835
63420250421100700334582630234853475348534752111
63520250421100600333848023234703470348534654720
636202504211005003322108642347034853485347015521
63720250421100400326819803234853480348534801526
63820250421100300326288652234803490349034803159
63920250421100200325187731234903485349534851980
64020250421100100324496670234853475348534758022
64120250421100000321703186734803475348034752428
64220250421095900320858243534753470347534701059
643202504210958003204905205347034753480346514858
64420250421095700315335049034803480348034752287
64520250421095600314540011034803485348534801940
64620250421095500313864858034803485348534801521
64720250421095400313334949534803485348534801834
6482025042109530031269653353485348534853475748
649202504210952003124362115348534853485347018885
65020250421095100305870331534853490349034851062
65120250421095000305500102034903485349034851538
652202504210949003049639690349035003500348513917
65320250421094800300107468535003495350034951395
65420250421094700299619419034953495349534902608
65520250421094600298708102534903490349534852554
65620250421094500297816932034903495349534906274
657202504210944002956258960349535053505349519117
65820250421094300288934799035053510351035055420
65920250421094200287035068035103510351035051376
66020250421094100286552524535103505351035058024
66120250421094000283736137535053510351035007228
66220250421093900281202312035053510351035052037
66320250421093800280487548535103505351035055272
66420250421093700278638417035003505351034858746
665202504210936002755753740350534853505348510293
66620250421093500271975951534853480349034803689
66720250421093400270691003534803470348534705746
668202504210933002686960585347034803480346524098
66920250421093200260330292034803475348034705742
670202504210931002583342845347534653480346512837
671202504210930002538818995346534703470346012503
672202504210929002495504745347034703480346014607
673202504210928002444870380346034803480345560006
674202504210927002236795365348034773490347510491
675202504210926002200283771347734953500347735842
676202504210925002075351199350035153515349010275
677202504210924002039381369351535103520351012155
67820250421092300199668948635103510351035004027
679202504210922001982560936351535003515350011524
68020250421092100194212734635003500350034951188
68120250421092000193797234135003495350034951977
68220250421091900193105888634953500350034903223
683202504210918001919791830349535003510349521235
684202504210917001845435700350535003510349515324
685202504210916001791739355350034853500348012020
68620250421091500174975911034853475349034757799
687202504210914001722605285347534803490346522983
68820250421091300164267107034803470349034656495
689202504210912001620081695347534653480345054490
690202504210911001431303980346035053515346050659
691202504210910001255221890352034953520346540810
692202504210909001113288260349535153520346082033
69320250421090800827129434351535253525350531062
69420250421090700717959344352535253535351516150
69520250421090600661071304352535203550352020902
69620250421090500587399034352035203535350515960
69720250421090400531286819352035503550350548334
69820250421090300361281804355035603565354517951
6992025042109020029746038435553555357035459122
70020250421090100265015249355535753580353026732
70120250421090000170191635356536103610354546117