Files
KissMeData/006280/min/candle-20241209.csv

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024120918480045926916001403001403001403001403001611
32024120918470045926916001403001403001403001403000
42024120918460045926916001403001403001403001403000
52024120918450045926916001403001403001403001403000
62024120918440045926916001403001403001403001403000
72024120918430045926916001403001403001403001403000
82024120918420045926916001403001403001403001403000
92024120918410045926916001403001403001403001403000
102024120918400045926916001403001403001403001403000
112024120918390045926916001403001403001403001403000
122024120918380045926916001403001403001403001403000
132024120918370045926916001403001403001403001403000
142024120918360045926916001403001403001403001403000
152024120918350045926916001403001403001403001403000
162024120918340045926916001403001403001403001403000
172024120918330045926916001403001403001403001403000
182024120918320045926916001403001403001403001403000
192024120918310045926916001403001403001403001403000
202024120918300045926916001403001403001403001403000
212024120918290045926916001403001403001403001403000
222024120918280045926916001403001403001403001403000
232024120918270045926916001403001403001403001403000
242024120918260045926916001403001403001403001403000
252024120918250045926916001403001403001403001403000
262024120918240045926916001403001403001403001403000
272024120918230045926916001403001403001403001403000
282024120918220045926916001403001403001403001403000
292024120918210045926916001403001403001403001403000
302024120918200045926916001403001403001403001403000
312024120918190045926916001403001403001403001403000
322024120918180045926916001403001403001403001403001611
332024120918170045926916001403001403001403001403000
342024120918160045926916001403001403001403001403000
352024120918150045926916001403001403001403001403000
362024120918140045926916001403001403001403001403000
372024120918130045926916001403001403001403001403000
382024120918120045926916001403001403001403001403000
392024120918110045926916001403001403001403001403000
402024120918100045926916001403001403001403001403000
412024120918090045926916001403001403001403001403000
422024120918080045926916001403001403001403001403000
432024120918070045926916001403001403001403001403000
442024120918060045926916001403001403001403001403000
452024120918050045926916001403001403001403001403000
462024120918040045926916001403001403001403001403000
472024120918030045926916001403001403001403001403000
482024120918020045926916001403001403001403001403000
492024120918010045926916001403001403001403001403000
502024120918000045926916001403001403001403001403000
512024120917590045926916001403001403001403001403000
522024120917580045926916001403001403001403001403000
532024120917570045926916001403001403001403001403000
542024120917560045926916001403001403001403001403000
552024120917550045926916001403001403001403001403000
562024120917540045926916001403001403001403001403000
572024120917530045926916001403001403001403001403000
582024120917520045926916001403001403001403001403000
592024120917510045926916001403001403001403001403000
602024120917500045926916001403001403001403001403000
612024120917490045926916001403001403001403001403000
622024120917480045926916001403001403001403001403001611
632024120917470045926916001403001403001403001403000
642024120917460045926916001403001403001403001403000
652024120917450045926916001403001403001403001403000
662024120917440045926916001403001403001403001403000
672024120917430045926916001403001403001403001403000
682024120917420045926916001403001403001403001403000
692024120917410045926916001403001403001403001403000
702024120917400045926916001403001403001403001403000
712024120917390045926916001403001403001403001403000
722024120917380045926916001403001403001403001403000
732024120917370045926916001403001403001403001403000
742024120917360045926916001403001403001403001403000
752024120917350045926916001403001403001403001403000
762024120917340045926916001403001403001403001403000
772024120917330045926916001403001403001403001403000
782024120917320045926916001403001403001403001403000
792024120917310045926916001403001403001403001403000
802024120917300045926916001403001403001403001403000
812024120917290045926916001403001403001403001403000
822024120917280045926916001403001403001403001403000
832024120917270045926916001403001403001403001403000
842024120917260045926916001403001403001403001403000
852024120917250045926916001403001403001403001403000
862024120917240045926916001403001403001403001403000
872024120917230045926916001403001403001403001403000
882024120917220045926916001403001403001403001403000
892024120917210045926916001403001403001403001403000
902024120917200045926916001403001403001403001403000
912024120917190045926916001403001403001403001403000
922024120917180045926916001403001403001403001403001611
932024120917170045926916001403001403001403001403000
942024120917160045926916001403001403001403001403000
952024120917150045926916001403001403001403001403000
962024120917140045926916001403001403001403001403000
972024120917130045926916001403001403001403001403000
982024120917120045926916001403001403001403001403000
992024120917110045926916001403001403001403001403000
1002024120917100045926916001403001403001403001403000
1012024120917090045926916001403001403001403001403000
1022024120917080045926916001403001403001403001403000
1032024120917070045926916001403001403001403001403000
1042024120917060045926916001403001403001403001403000
1052024120917050045926916001403001403001403001403000
1062024120917040045926916001403001403001403001403000
1072024120917030045926916001403001403001403001403000
1082024120917020045926916001403001403001403001403000
1092024120917010045926916001403001403001403001403000
1102024120917000045926916001403001403001403001403000
1112024120916590045926916001403001403001403001403000
1122024120916580045926916001403001403001403001403000
1132024120916570045926916001403001403001403001403000
1142024120916560045926916001403001403001403001403000
1152024120916550045926916001403001403001403001403000
1162024120916540045926916001403001403001403001403000
1172024120916530045926916001403001403001403001403000
1182024120916520045926916001403001403001403001403000
1192024120916510045926916001403001403001403001403000
1202024120916500045926916001403001403001403001403000
1212024120916490045926916001403001403001403001403000
1222024120916480045926916001403001403001403001403001611
1232024120916470045926916001403001403001403001403000
1242024120916460045926916001403001403001403001403000
1252024120916450045926916001403001403001403001403000
1262024120916440045926916001403001403001403001403000
1272024120916430045926916001403001403001403001403000
1282024120916420045926916001403001403001403001403000
1292024120916410045926916001403001403001403001403000
1302024120916400045926916001403001403001403001403000
1312024120916390045926916001403001403001403001403000
1322024120916380045926916001403001403001403001403000
1332024120916370045926916001403001403001403001403000
1342024120916360045926916001403001403001403001403000
1352024120916350045926916001403001403001403001403000
1362024120916340045926916001403001403001403001403000
1372024120916330045926916001403001403001403001403000
1382024120916320045926916001403001403001403001403000
1392024120916310045926916001403001403001403001403000
1402024120916300045926916001403001403001403001403000
1412024120916290045926916001403001403001403001403000
1422024120916280045926916001403001403001403001403000
1432024120916270045926916001403001403001403001403000
1442024120916260045926916001403001403001403001403000
1452024120916250045926916001403001403001403001403000
1462024120916240045926916001403001403001403001403000
1472024120916230045926916001403001403001403001403000
1482024120916220045926916001403001403001403001403000
1492024120916210045926916001403001403001403001403000
1502024120916200045926916001403001403001403001403000
1512024120916190045926916001403001403001403001403000
1522024120916180045926916001403001403001403001403001611
1532024120916170045926916001403001403001403001403000
1542024120916160045926916001403001403001403001403000
1552024120916150045926916001403001403001403001403000
1562024120916140045926916001403001403001403001403000
1572024120916130045926916001403001403001403001403000
1582024120916120045926916001403001403001403001403000
1592024120916110045926916001403001403001403001403000
1602024120916100045926916001403001403001403001403000
1612024120916090045926916001403001403001403001403000
1622024120916080045926916001403001403001403001403000
1632024120916070045926916001403001403001403001403000
1642024120916060045926916001403001403001403001403000
1652024120916050045926916001403001403001403001403000
1662024120916040045926916001403001403001403001403000
1672024120916030045926916001403001403001403001403000
1682024120916020045926916001403001403001403001403000
1692024120916010045926916001403001403001403001403000
1702024120916000045926916001403001403001403001403000
1712024120915590045926916001403001403001403001403000
1722024120915580045926916001403001403001403001403000
1732024120915570045926916001403001403001403001403000
1742024120915560045926916001403001403001403001403000
1752024120915550045926916001403001403001403001403000
1762024120915540045926916001403001403001403001403000
1772024120915530045926916001403001403001403001403000
1782024120915520045926916001403001403001403001403000
1792024120915510045926916001403001403001403001403000
1802024120915500045926916001403001403001403001403000
1812024120915490045926916001403001403001403001403000
1822024120915480045926916001403001403001403001403001611
1832024120915470045926916001403001403001403001403000
1842024120915460045926916001403001403001403001403000
1852024120915450045926916001403001403001403001403000
1862024120915440045926916001403001403001403001403000
1872024120915430045926916001403001403001403001403000
1882024120915420045926916001403001403001403001403000
1892024120915410045926916001403001403001403001403000
1902024120915400045926916001403001403001403001403000
1912024120915390045926916001403001403001403001403000
1922024120915380045926916001403001403001403001403000
1932024120915370045926916001403001403001403001403000
1942024120915360045926916001403001403001403001403000
1952024120915350045926916001403001403001403001403000
1962024120915340045926916001403001403001403001403000
1972024120915330045926916001403001403001403001403000
1982024120915320045926916001403001403001403001403000
1992024120915310045926916001403001403001403001403000
2002024120915300045926916001403001403001403001403001611
2012024120915290043666683001406001406001406001406000
2022024120915280043666683001406001406001406001406000
2032024120915270043666683001406001406001406001406000
2042024120915260043666683001406001406001406001406000
2052024120915250043666683001406001406001406001406000
2062024120915240043666683001406001406001406001406000
2072024120915230043666683001406001406001406001406000
2082024120915220043666683001406001406001406001406000
2092024120915210043666683001406001406001406001406000
2102024120915200043666683001406001406001406001406000
211202412091519004366668300140600140600140900140600131
21220241209151800434823470014100014100014150014100096
213202412091517004334681700140500141100141600140500377
21420241209151600428158780014120014100014120014100076
215202412091515004270861900141000140900141100140900104
216202412091514004256189500140900141000141200140900363
217202412091513004204992000141100141100141100141000132
21820241209151200418637040014110014130014130014110027
21920241209151100418255880014130014150014150014120083
22020241209151000417083060014150014140014150014130086
221202412091509004158668800141100141600141600141100127
22220241209150800414070750014150014180014180014150057
22320241209150700413263200014180014160014180014150044
22420241209150600412639740014160014160014180014150065
225202412091505004117190800141600141100141600140600243
226202412091504004082852100141300141700141800140000590
22720241209150300399958530014180014170014180014160024
22820241209150200399618490014160014170014170014160043
22920241209150100399009280014160014160014170014160047
230202412091500003983435200141600141500141700141500114
23120241209145900396729480014160014170014180014150065
23220241209145800395808630014170014170014180014160061
23320241209145700394944200014180014170014180014150050
23420241209145600394235860014160014160014170014150043
23520241209145500393627090014160014170014180014160059
23620241209145400392791090014170014170014180014160049
23720241209145300392096920014170014180014180014170038
23820241209145200391558240014180014190014190014170056
239202412091451003907643200141800141900141900141500119
240202412091450003890768300141800141300141800141300147
241202412091449003869957100141100141300141400141100251
24220241209144800383450090014140014140014150014140077
243202412091447003823610900141700141800141800141300340
244202412091446003775502200141500141900141900141500367
245202412091445003723498800141700141900142000141700192
246202412091444003696271000141900141900142000141800298
24720241209144300365398560014190014190014210014190055
24820241209144200364617410014190014210014210014190055
24920241209144100363836730014190014210014210014190045
25020241209144000363197540014200014210014210014200064
25120241209143900362288180014210014220014220014210064
25220241209143800361378540014220014210014220014210068
25320241209143700360412160014210014180014210014180041
25420241209143600359829920014180014200014200014180032
25520241209143500359375990014190014200014210014190073
25620241209143400358339790014190014190014200014190031
257202412091433003578997600141800141900142000141700158
25820241209143200355658710014180014190014190014180057
25920241209143100354850040014190014180014200014170076
260202412091430003537723400141800142200142200141800427
26120241209142900347708520014220014230014240014220044
26220241209142800347082300014220014240014240014220049
26320241209142700346385110014230014260014260014220043
264202412091426003457729700142600142600142600142200136
26520241209142500343837000014270014270014280014260028
26620241209142400343437390014270014270014280014250051
26720241209142300342709660014280014260014280014240082
26820241209142200341541080014260014270014270014260015
26920241209142100341327100014270014280014280014270048
27020241209142000340641910014270014270014270014260053
27120241209141900339885860014270014260014270014260022
27220241209141800339572100014270014270014270014250062
273202412091417003386877000142700142500142800142500157
27420241209141600336446840014250014240014260014240030
27520241209141500336019260014240014230014250014220037
27620241209141400335492230014230014230014250014220026
27720241209141300335122130014220014230014230014210028
27820241209141200334723880014220014240014240014220077
27920241209141100333627860014230014230014240014230028
28020241209141000333229310014230014230014240014230033
28120241209140900332759550014230014220014240014210041
28220241209140800332176240014210014220014230014210041
28320241209140700331593400014210014230014240014210028
28420241209140600331195070014240014210014250014210059
28520241209140500330355500014210014230014240014210060
28620241209140400329502090014230014240014250014200034
287202412091403003290181300142500142600142700142000293
28820241209140200324849780014260014260014260014250017
28920241209140100324607380014250014250014270014240087
29020241209140000323367980014260014250014260014250078
29120241209135900322256200014250014250014270014250028
29220241209135800321856950014260014260014270014260028
29320241209135700321457510014260014260014270014260050
29420241209135600320744430014270014260014270014260031
29520241209135500320302210014260014280014280014260067
296202412091354003193460900142700142900142900142700105
29720241209135300317846850014290014280014300014270042
29820241209135200317246860014270014280014290014270047
29920241209135100316575660014280014290014290014260032
30020241209135000316118910014290014270014300014270029
30120241209134900315704610014260014280014280014250045
302202412091348003150627900142800142500142800142400119
30320241209134700313365220014250014250014260014240028
30420241209134600312966180014240014260014260014240034
30520241209134500312481530014260014240014260014230037
30620241209134400311954660014240014240014240014230031
30720241209134300311513370014230014240014250014230055
30820241209134200310730170014230014230014240014230048
30920241209134100310046980014240014250014250014230024
31020241209134000309705210014240014240014260014230048
31120241209133900309021470014230014250014260014230048
31220241209133800308337810014250014260014260014250020
31320241209133700308052730014250014220014250014220034
31420241209133600307568760014220014260014260014220074
31520241209133500306515600014250014280014280014250042
31620241209133400305916310014270014270014280014270057
31720241209133300305102570014270014270014290014270059
31820241209133200304260490014280014280014280014270039
319202412091331003037037800142500142300143000142300190
32020241209133000300990700014230014260014260014230082
32120241209132900299822100014270014250014270014250024
32220241209132800299479880014280014260014280014250032
32320241209132700299023350014260014260014270014250030
32420241209132600298595670014260014260014280014260036
32520241209132500298081970014250014250014270014250010
32620241209132400297939390014250014270014280014250032
3272024120913230029748286001427001427001428001427005
32820241209132200297411500014270014280014280014270034
32920241209132100296926090014280014280014290014270036
33020241209132000296412030014300014280014300014270078
33120241209131900295298640014280014280014280014280015
33220241209131800295084440014280014280014280014270031
33320241209131700294641770014290014300014300014280071
3342024120913160029362695001430001430001430001429003
33520241209131500293584060014300014300014300014280049
33620241209131400292883400014280014300014300014280050
33720241209131300292168880014280014290014300014270021
338202412091312002918688500142700142500142700142400212
339202412091311002888462400142400142400142500142400179
3402024120913100028629634001424001424001424001424006
34120241209130900286210900014240014240014240014230028
34220241209130800285812220014250014240014250014240062
34320241209130700284928990014240014240014240014240069
34420241209130600283946430014230014220014240014220030
34520241209130500283519660014220014220014230014220079
34620241209130400282395720014210014230014230014210030
34720241209130300281969120014240014230014240014220010
348202412091302002818268300142300142400142500142300173
34920241209130100279363580014250014250014250014240079
35020241209130000278238110014260014270014270014260081
35120241209125900277083000014260014250014260014250028
35220241209125800276683800014250014270014270014250011
35320241209125700276526870014250014270014270014250022
35420241209125600276213150014270014250014270014250026
35520241209125500275842190014270014250014270014240027
35620241209125400275457630014250014260014260014240037
357202412091253002749302700142500142500142500142400135
35820241209125200273006660014250014260014260014250012
35920241209125100272835600014260014250014260014240034
3602024120912500027235113001425001425001425001424008
361202412091249002722371500142700142500142700142400117
36220241209124800270569970014260014280014280014260048
3632024120912470026988502001428001429001429001428008
3642024120912460026977075001429001429001429001429003
365202412091245002697278800142800142500142800142500105
36620241209124400268229280014270014270014270014250017
3672024120912430026798673001427001428001428001427003
36820241209124200267943900014280014280014280014250036
36920241209124100267430080014260014270014270014260054
3702024120912400026665952001426001423001427001423005
37120241209123900266588300014230014240014270014230042
3722024120912380026598982001425001427001427001425003
37320241209123700265947050014220014270014270014220018
37420241209123600265690570014270014230014270014220055
375202412091235002649069000142400142400142400142100330
376202412091234002602145300142400142700142700142400406
377202412091233002544292200142500142600142800142500184
3782024120912320025180523001427001425001427001425008
37920241209123100251691150014270014280014280014270026
38020241209123000251320120014270014280014280014240015
3812024120912290025110622001424001429001429001424002
38220241209122800251077690014290014290014290014280030
38320241209122700250649210014270014290014290014240020
384202412091226002503640600142500142900143000142500153
3852024120912250024818236001430001427001430001427006
38620241209122400248096590014300014270014300014270031
3872024120912230024765407001430001427001430001427005
38820241209122200247582630014300014270014300014260048
389202412091221002468974800142600142700142700142600126
39020241209122000245099510014270014300014300014270012
3912024120912190024492797001430001430001430001430000
39220241209121800244927970014300014290014300014260047
39320241209121700244256570014290014310014310014290056
39420241209121600243455970014310014330014330014310046
39520241209121500242797480014310014330014330014310014
39620241209121400242597060014330014340014340014310030
39720241209121300242166980014380014320014380014320061
398202412091212002412930200143200143400143400143200150
3992024120912110023914219001434001433001434001433004
40020241209121000239084850014340014330014340014320037
40120241209120900238554610014340014320014340014320023
40220241209120800238225080014330014340014340014320025
40320241209120700237866820014330014320014330014320053
40420241209120600237107730014330014310014330014310019
40520241209120500236835720014310014300014320014300053
40620241209120400236076900014320014310014320014290033
40720241209120300235604830014310014250014310014250016
40820241209120200235376710014320014310014320014250071
40920241209120100234363390014290014320014320014260030
41020241209120000233934650014320014270014320014250090
411202412091159002326510500142700143000143000142700177
4122024120911580023012328001432001432001432001432002
41320241209115700230094640014270014320014320014270067
414202412091156002291375400142600143200143200142600111
41520241209115500227548140014320014310014320014260029
41620241209115400227133110014310014270014320014270010
41720241209115300226990190014320014280014320014260057
41820241209115200226175610014280014250014280014250010
41920241209115100226032930014250014300014300014250029
42020241209115000225618850014320014320014320014310030
4212024120911490022518950001432001429001432001429006
42220241209114800225103640014290014320014320014290066
42320241209114700224159280014300014300014320014300060
4242024120911460022330081001430001429001430001429003
42520241209114500223257930014300014270014300014250045
42620241209114400222615510014270014270014270014250043
42720241209114300222002370014280014270014280014270016
42820241209114200221773960014270014300014300014270016
42920241209114100221545520014280014270014280014250036
43020241209114000221032010014270014300014300014270011
43120241209113900220874920014270014270014300014270017
432202412091138002206322100143000142600143000142500103
4332024120911370021916330001430001430001430001430006
43420241209113600219077500014300014290014300014280040
435202412091135002185058900143000142700143000142600161
4362024120911340021620829001427001427001427001427003
43720241209113300216165480014270014260014270014260025
4382024120911320021580891001427001427001427001427002
4392024120911310021578037001424001426001427001424005
44020241209113000215709060014260014270014270014240025
44120241209112900215352740014270014270014270014230059
44220241209112800214511930014270014270014270014250020
443202412091127002142266300142300142200142300142100165
44420241209112600211880290014230014240014240014220041
44520241209112500211296820014230014240014290014230026
446202412091124002109264900142900142700142900142400183
44720241209112300208317430014280014290014300014280059
44820241209112200207474860014280014300014310014280018
44920241209112100207217560014300014290014310014280038
45020241209112000206674260014300014300014300014290083
4512024120911190020548738001430001431001431001430005
45220241209111800205415850014310014280014310014280028
45320241209111700205015920014310014280014320014280018
45420241209111600204758440014320014340014340014280072
45520241209111500203727450014340014270014360014270024
45620241209111400203383810014350014370014370014270021
45720241209111300203083100014370014310014370014250061
458202412091112002022128200143100143000143300142700192
45920241209111100199471060014300014320014320014300032
46020241209111000199013180014330014320014330014320026
46120241209110900198640650014330014380014380014320054
46220241209110800197866480014330014390014390014330037
46320241209110700197335020014390014350014390014310047
46420241209110600196660550014320014350014350014310028
4652024120911050019625934001433001435001435001433008
4662024120911040019614462001433001435001435001433003
46720241209110300196101610014350014330014350014310051
4682024120911020019537134001435001434001435001434005
46920241209110100195299610014340014350014350014340035
47020241209110000194797480014340014340014350014320052
47120241209105900194051640014320014350014350014320015
472202412091058001938365600143500143200143500142500202
47320241209105700190950000014320014350014400014320013
47420241209105600190763480014350014320014350014320018
47520241209105500190505420014320014330014340014310025
47620241209105400190147260014340014300014340014290019
47720241209105300189875360014330014340014340014330022
47820241209105200189560080014300014340014340014290077
47920241209105100188458840014340014330014340014290073
4802024120910500018741314001430001430001433001430004
48120241209104900187355910014330014290014330014290031
48220241209104800186911790014330014330014340014330021
48320241209104700186610830014340014340014340014290015
4842024120910460018639588001434001427001434001427003
48520241209104500186352930014320014330014330014270021
48620241209104400186052190014340014340014340014330011
48720241209104300185894480014340014290014340014280046
488202412091042001852356600142900143100143100142500344
48920241209104100180329690014270014280014290014270025
4902024120910400017997254001426001432001432001426001536
49120241209103900158022900014310014330014330014310089
49220241209103800156748410014340014340014340014330023
49320241209103700156418600014340014340014340014330027
494202412091036001560316500143400143800143800143300125
49520241209103500154237360014400014350014400014350055
4962024120910340015344712001436001436001436001436007
49720241209103300153346600014400014360014400014360056
49820241209103200152542360014400014370014410014360041
499202412091031001519523200143700144000144000143700127
50020241209103000150125190014410014410014410014400012
5012024120910290014995236001440001440001440001440003
50220241209102800149909160014400014410014410014390090
50320241209102700148612520014420014410014420014410016
50420241209102600148381920014410014380014410014380029
505202412091025001479643500143800144000144900143800764
50620241209102400136960410014400014410014480014390026
50720241209102300136585390014460014470014480014440067
50820241209102200135616710014460014450014460014420044
50920241209102100134980710014460014400014460014390018
510202412091020001347213600144000144400144600144000132
5112024120910190013281948001444001445001445001444003
5122024120910180013277614001445001442001445001442009
5132024120910170013264621001445001445001445001445001
5142024120910160013263176001442001442001442001442003
515202412091015001325885000144600144700144800144000438
5162024120910140012625196001447001440001447001440002
51720241209101300126223090014470014410014470014410025
518202412091012001258626600144100144400144400144100199
51920241209101100122990860014440014440014440014440011
5202024120910100012283202001447001444001447001444005
52120241209100900122759730014440014440014440014440011
5222024120910080012260089001447001444001447001444006
52320241209100700122514100014440014470014470014440012
52420241209100600122340790014440014450014470014440058
5252024120910050012150306001447001446001447001443007
52620241209100400121401880014430014440014450014430027
5272024120910030012101205001446001448001448001446009
5282024120910020012088184001447001444001447001444006
52920241209100100120795170014440014440014480014440069
53020241209100000119798570014430014440014480014430013
5312024120909590011961079001443001448001448001443007
5322024120909580011950953001448001448001448001448002
53320241209095700119480570014410014400014470014400045
534202412090956001188318700144200144500144800144200131
53520241209095500116940540014450014450014460014450050
53620241209095400116218030014450014430014450014420016
537202412090953001159871900144300144600144600144300117
5382024120909520011429753001448001448001448001448005
539202412090951001142251300144800144400144800144400128
5402024120909500011237435001444001447001447001444004
54120241209094900112316500014470014470014470014440023
54220241209094800111983900014470014460014470014430039
543202412090947001114201400144700144500144900144200407
544202412090946001055291000143900144400144400143900115
54520241209094500103871610014440014420014450014410014
5462024120909440010366961001441001445001445001441003
54720241209094300103626300014410014430014430014410010
54820241209094200103482100014430014450014450014430021
5492024120909410010317901001445001445001445001443009
550202412090940001030489900144500144600144800144300254
5512024120909390099376580014460014430014460014400075
5522024120909380098295500014440014450014460014400073
5532024120909370097240880014450014460014460014450010
5542024120909360097096310014430014440014460014430064
5552024120909350096171840014430014410014430014410014
5562024120909340095969840014460014480014480014450013
55720241209093300957817500144800143900144800142800127
55820241209093200939510000143800143800143900142700151
55920241209093100917845300143800143000143900143000100
56020241209093000903484100143200143000143200142700416
5612024120909290084403840014290014290014300014280047
562202412090928008373201001430001431001431001427001259
56320241209092700657363100143000143700143900143000689
5642024120909260055863380014370014390014390014340035
56520241209092500553610400143900143800143900143400215
56620241209092400522726900143800144400144400143700305
5672024120909230047878080014440014460014490014430088
5682024120909220046605600014420014440014460014420045
56920241209092100459558500144400145100145100144400201
5702024120909200043046820014510014520014520014490044
5712024120909190042408400014530014520014530014490070
5722024120909180041392010014520014530014560014520020
5732024120909170041101030014530014500014530014500062
5742024120909160040201340014530014470014530014470029
57520241209091500397808500144700145300145300144500154
57620241209091400375490900145800145700146100145300101
5772024120909130036077100014560014570014570014500064
57820241209091200351466600145600145000145600145000182
57920241209091100325001000144500144700145200144400180
58020241209091000298941600144500144200144600144200106
5812024120909090028362640014450014470014480014410056
5822024120909080027554400014500014530014530014410097
58320241209090700261502000145400144700145400144700169
58420241209090600237032300144700144700144700144200122
5852024120909050021941290014470014470014470014420059
58620241209090400210881800144700143500144700143500266
58720241209090300172453600143400144500144500143300326
58820241209090200125618800144400144100145400144100166
58920241209090100101649500144700146200146200144000393
5902024120909000044589400146200146700146700146200304