Files
KissMeData/054950/min/candle-20241202.csv

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412021940001959992930178201782017820178205713
3202412021939001959992930178201782017820178200
4202412021938001959992930178201782017820178200
5202412021937001959992930178201782017820178200
6202412021936001959992930178201782017820178200
7202412021935001959992930178201782017820178200
8202412021934001959992930178201782017820178200
9202412021933001959992930178201782017820178200
10202412021932001959992930178201782017820178200
11202412021931001959992930178201782017820178200
12202412021930001959992930178201782017820178200
13202412021929001959992930178201782017820178200
14202412021928001959992930178201782017820178200
15202412021927001959992930178201782017820178200
16202412021926001959992930178201782017820178200
17202412021925001959992930178201782017820178200
18202412021924001959992930178201782017820178200
19202412021923001959992930178201782017820178200
20202412021922001959992930178201782017820178200
21202412021921001959992930178201782017820178200
22202412021920001959992930178201782017820178200
23202412021919001959992930178201782017820178200
24202412021918001959992930178201782017820178200
25202412021917001959992930178201782017820178200
26202412021916001959992930178201782017820178200
27202412021915001959992930178201782017820178200
28202412021914001959992930178201782017820178200
29202412021913001959992930178201782017820178200
30202412021912001959992930178201782017820178200
31202412021911001959992930178201782017820178200
32202412021910001959992930178201782017820178205713
33202412021909001959992930178201782017820178200
34202412021908001959992930178201782017820178200
35202412021907001959992930178201782017820178200
36202412021906001959992930178201782017820178200
37202412021905001959992930178201782017820178200
38202412021904001959992930178201782017820178200
39202412021903001959992930178201782017820178200
40202412021902001959992930178201782017820178200
41202412021901001959992930178201782017820178200
42202412021900001959992930178201782017820178200
43202412021859001959992930178201782017820178200
44202412021858001959992930178201782017820178200
45202412021857001959992930178201782017820178200
46202412021856001959992930178201782017820178200
47202412021855001959992930178201782017820178200
48202412021854001959992930178201782017820178200
49202412021853001959992930178201782017820178200
50202412021852001959992930178201782017820178200
51202412021851001959992930178201782017820178200
52202412021850001959992930178201782017820178200
53202412021849001959992930178201782017820178200
54202412021848001959992930178201782017820178200
55202412021847001959992930178201782017820178200
56202412021846001959992930178201782017820178200
57202412021845001959992930178201782017820178200
58202412021844001959992930178201782017820178200
59202412021843001959992930178201782017820178200
60202412021842001959992930178201782017820178200
61202412021841001959992930178201782017820178200
62202412021840001959992930178201782017820178205713
63202412021839001959992930178201782017820178200
64202412021838001959992930178201782017820178200
65202412021837001959992930178201782017820178200
66202412021836001959992930178201782017820178200
67202412021835001959992930178201782017820178200
68202412021834001959992930178201782017820178200
69202412021833001959992930178201782017820178200
70202412021832001959992930178201782017820178200
71202412021831001959992930178201782017820178200
72202412021830001959992930178201782017820178200
73202412021829001959992930178201782017820178200
74202412021828001959992930178201782017820178200
75202412021827001959992930178201782017820178200
76202412021826001959992930178201782017820178200
77202412021825001959992930178201782017820178200
78202412021824001959992930178201782017820178200
79202412021823001959992930178201782017820178200
80202412021822001959992930178201782017820178200
81202412021821001959992930178201782017820178200
82202412021820001959992930178201782017820178200
83202412021819001959992930178201782017820178200
84202412021818001959992930178201782017820178200
85202412021817001959992930178201782017820178200
86202412021816001959992930178201782017820178200
87202412021815001959992930178201782017820178200
88202412021814001959992930178201782017820178200
89202412021813001959992930178201782017820178200
90202412021812001959992930178201782017820178200
91202412021811001959992930178201782017820178200
92202412021810001959992930178201782017820178205713
93202412021809001959992930178201782017820178200
94202412021808001959992930178201782017820178200
95202412021807001959992930178201782017820178200
96202412021806001959992930178201782017820178200
97202412021805001959992930178201782017820178200
98202412021804001959992930178201782017820178200
99202412021803001959992930178201782017820178200
100202412021802001959992930178201782017820178200
101202412021801001959992930178201782017820178200
102202412021800001959992930178201782017820178200
103202412021759001959992930178201782017820178200
104202412021758001959992930178201782017820178200
105202412021757001959992930178201782017820178200
106202412021756001959992930178201782017820178200
107202412021755001959992930178201782017820178200
108202412021754001959992930178201782017820178200
109202412021753001959992930178201782017820178200
110202412021752001959992930178201782017820178200
111202412021751001959992930178201782017820178200
112202412021750001959992930178201782017820178200
113202412021749001959992930178201782017820178200
114202412021748001959992930178201782017820178200
115202412021747001959992930178201782017820178200
116202412021746001959992930178201782017820178200
117202412021745001959992930178201782017820178200
118202412021744001959992930178201782017820178200
119202412021743001959992930178201782017820178200
120202412021742001959992930178201782017820178200
121202412021741001959992930178201782017820178200
122202412021740001959992930178201782017820178205713
123202412021739001959992930178201782017820178200
124202412021738001959992930178201782017820178200
125202412021737001959992930178201782017820178200
126202412021736001959992930178201782017820178200
127202412021735001959992930178201782017820178200
128202412021734001959992930178201782017820178200
129202412021733001959992930178201782017820178200
130202412021732001959992930178201782017820178200
131202412021731001959992930178201782017820178200
132202412021730001959992930178201782017820178200
133202412021729001959992930178201782017820178200
134202412021728001959992930178201782017820178200
135202412021727001959992930178201782017820178200
136202412021726001959992930178201782017820178200
137202412021725001959992930178201782017820178200
138202412021724001959992930178201782017820178200
139202412021723001959992930178201782017820178200
140202412021722001959992930178201782017820178200
141202412021721001959992930178201782017820178200
142202412021720001959992930178201782017820178200
143202412021719001959992930178201782017820178200
144202412021718001959992930178201782017820178200
145202412021717001959992930178201782017820178200
146202412021716001959992930178201782017820178200
147202412021715001959992930178201782017820178200
148202412021714001959992930178201782017820178200
149202412021713001959992930178201782017820178200
150202412021712001959992930178201782017820178200
151202412021711001959992930178201782017820178200
152202412021710001959992930178201782017820178205713
153202412021709001959992930178201782017820178200
154202412021708001959992930178201782017820178200
155202412021707001959992930178201782017820178200
156202412021706001959992930178201782017820178200
157202412021705001959992930178201782017820178200
158202412021704001959992930178201782017820178200
159202412021703001959992930178201782017820178200
160202412021702001959992930178201782017820178200
161202412021701001959992930178201782017820178200
162202412021700001959992930178201782017820178200
163202412021659001959992930178201782017820178200
164202412021658001959992930178201782017820178200
165202412021657001959992930178201782017820178200
166202412021656001959992930178201782017820178200
167202412021655001959992930178201782017820178200
168202412021654001959992930178201782017820178200
169202412021653001959992930178201782017820178200
170202412021652001959992930178201782017820178200
171202412021651001959992930178201782017820178200
172202412021650001959992930178201782017820178200
173202412021649001959992930178201782017820178200
174202412021648001959992930178201782017820178200
175202412021647001959992930178201782017820178200
176202412021646001959992930178201782017820178200
177202412021645001959992930178201782017820178200
178202412021644001959992930178201782017820178200
179202412021643001959992930178201782017820178200
180202412021642001959992930178201782017820178200
181202412021641001959992930178201782017820178200
182202412021640001959992930178201782017820178205713
183202412021639001959992930178201782017820178200
184202412021638001959992930178201782017820178200
185202412021637001959992930178201782017820178200
186202412021636001959992930178201782017820178200
187202412021635001959992930178201782017820178200
188202412021634001959992930178201782017820178200
189202412021633001959992930178201782017820178200
190202412021632001959992930178201782017820178200
191202412021631001959992930178201782017820178200
192202412021630001959992930178201782017820178200
193202412021629001959992930178201782017820178200
194202412021628001959992930178201782017820178200
195202412021627001959992930178201782017820178200
196202412021626001959992930178201782017820178200
197202412021625001959992930178201782017820178200
198202412021624001959992930178201782017820178200
199202412021623001959992930178201782017820178200
200202412021622001959992930178201782017820178200
201202412021621001959992930178201782017820178200
202202412021620001959992930178201782017820178200
203202412021619001959992930178201782017820178200
204202412021618001959992930178201782017820178200
205202412021617001959992930178201782017820178200
206202412021616001959992930178201782017820178200
207202412021615001959992930178201782017820178200
208202412021614001959992930178201782017820178200
209202412021613001959992930178201782017820178200
210202412021612001959992930178201782017820178200
211202412021611001959992930178201782017820178200
212202412021610001959992930178201782017820178205713
213202412021609001959992930178201782017820178200
214202412021608001959992930178201782017820178200
215202412021607001959992930178201782017820178200
216202412021606001959992930178201782017820178200
217202412021605001959992930178201782017820178200
218202412021604001959992930178201782017820178200
219202412021603001959992930178201782017820178200
220202412021602001959992930178201782017820178200
221202412021601001959992930178201782017820178200
222202412021600001959992930178201782017820178200
223202412021559001959992930178201782017820178200
224202412021558001959992930178201782017820178200
225202412021557001959992930178201782017820178200
226202412021556001959992930178201782017820178200
227202412021555001959992930178201782017820178200
228202412021554001959992930178201782017820178200
229202412021553001959992930178201782017820178200
230202412021552001959992930178201782017820178200
231202412021551001959992930178201782017820178200
232202412021550001959992930178201782017820178200
233202412021549001959992930178201782017820178200
234202412021548001959992930178201782017820178200
235202412021547001959992930178201782017820178200
236202412021546001959992930178201782017820178200
237202412021545001959992930178201782017820178200
238202412021544001959992930178201782017820178200
239202412021543001959992930178201782017820178200
240202412021542001959992930178201782017820178200
241202412021541001959992930178201782017820178200
242202412021540001959992930178201782017820178205713
243202412021539001959992930178201782017820178200
244202412021538001959992930178201782017820178200
245202412021537001959992930178201782017820178200
246202412021536001959992930178201782017820178200
247202412021535001959992930178201782017820178200
248202412021534001959992930178201782017820178200
249202412021533001959992930178201782017820178200
250202412021532001959992930178201782017820178200
251202412021531001959992930178201782017820178200
252202412021530001959992930178201782017820178205713
253202412021529001858187270178601786017860178600
254202412021528001858187270178601786017860178600
255202412021527001858187270178601786017860178600
256202412021526001858187270178601786017860178600
257202412021525001858187270178601786017860178600
258202412021524001858187270178601786017860178600
259202412021523001858187270178601786017860178600
260202412021522001858187270178601786017860178600
261202412021521001858187270178601786017860178600
262202412021520001858187270178601786017860178600
2632024120215190018581872701786017850178701785088
264202412021518001856616420178501786017870178501139
2652024120215170018362780401787017860178701786032
266202412021516001835706510178701787017870178706
2672024120215150018355992901787017870178701787012
26820241202151400183538485017860178601788017850572
2692024120215130018251692701785017850178501785079
270202412021512001823759120178601786017860178601447
27120241202151100179791570017880178601788017860329
272202412021510001792039740178801787017880178603434
2732024120215090017306765001787017870178801787095
2742024120215080017289785401787017880178801787041
2752024120215070017282458101788017880178801787054
27620241202150600172728038017880178801788017880146
27720241202150500172466990017880178801788017870132
278202412021504001722310640178801788017890178701151
27920241202150300170173378017880178901789017880148
2802024120215020016990874901789017880178901788012
28120241202150100169887291017880178801788017880109
2822024120215000016969239901788017880178801788068
2832024120214590016957081501789017880178901788059
28420241202145800169465313017880178801789017880115
2852024120214570016925969201788017880178901788098
2862024120214560016908443301789017890178901788016
2872024120214550016905581801789017890179001789090
28820241202145400168894784017890178901789017890156
28920241202145300168615700017890178901789017890168
29020241202145200168315148017890178901789017880117
29120241202145100168105909017890179001790017890128
292202412021450001678768890179001790017900179007
29320241202144900167864359017890178801790017880269
294202412021448001673830310178801789017900178801220
29520241202144700165201334017890178901790017890122
29620241202144600164983075017890178901790017890157
2972024120214450016470217701789017900179001789027
2982024120214440016465387201792017900179201790026
29920241202144300164607330017890179101791017890519
30020241202144200163678030017910179101792017910170
3012024120214410016337353401792017910179201791014
3022024120214400016334845801791017930179301791061
3032024120214390016323916501791017910179101791066
3042024120214380016312095901791017910179101791061
30520241202143700163011708017910179001793017900131
3062024120214360016277703001790017910179101790069
3072024120214350016265347601791017910179101791054
3082024120214340016255676201791017910179101791058
30920241202143300162452884017910179201793017910265
31020241202143200161977924017920179101793017910125
3112024120214310016175391001792017910179201791024
31220241202143000161710905017920179101792017900270
3132024120214290016122731001791017890179101789071
31420241202142800161100225017910178901791017880109
3152024120214270016090517101789017890178901788077
3162024120214260016076744301789017880179101788095
31720241202142500160597492017880178901789017880150
31820241202142400160329255017880178801789017880124
3192024120214230016010751301788017890178901788068
3202024120214220015998587001789017890179201789059
32120241202142100159880259017890178901789017890193
3222024120214200015953498201789017900179301789071
323202412021419001594078610179301793017930179302003
3242024120214180015581648201793017930179301793090
3252024120214170015565511201794017940179401793075
32620241202141600155520608017940179401794017940373
3272024120214150015485144601794017940179401794089
3282024120214140015469178001794017950179501794053
3292024120214130015459669701795017940179501794017
33020241202141200154566184017940179401795017940141
33120241202141100154313165017940179401794017940101
332202412021410001541319710179401794017940179405
3332024120214090015412300101794017960179601794084
33420241202140800153972235017960179301800017930843
33520241202140700152456812017930179301793017930145
33620241202140600152196827017930179001793017890218
3372024120214050015180661101790017900179001789062
33820241202140400151695633017930178901793017890399
3392024120214030015098138301789017910179101789041
3402024120214020015090801601789017890179001789067
3412024120214010015078812801789017900179001789099
3422024120214000015061097701790017930179301790047
34320241202135900150526781017900178901790017890345
34420241202135800149909232017890178901790017880185
34520241202135700149578341017890178901789017890443
3462024120213560014878581401790017900179001789045
34720241202135500148705305017930179201793017890673
348202412021354001475006050179301793017930179305
34920241202135300147491640017930179101793017910570
3502024120213520014646995601790017910179101790075
3512024120213510014633569701790017890179001789060
3522024120213500014622830601789017890178901789071
35320241202134900146101287017890178901789017890126
3542024120213480014587587301790017900179001789060
35520241202134700145768507017900179001790017890201
3562024120213460014540875601789017890178901789043
3572024120213450014533182901789017890178901789035
35820241202134400145269214017900179001791017900321
3592024120213430014469435701789017890178901789052
36020241202134200144601329017890179001790017890434
36120241202134100143824528017910178901791017890109
3622024120213400014362936301790017900179001789063
3632024120213390014351664001790017910179101790067
364202412021338001433966990179201791017920179105
36520241202133700143387743017910179101792017910145
36620241202133600143128038017900179001790017890118
3672024120213350014291684301790017890179001789054
3682024120213340014282019401788017880179101788066
36920241202133300142702183017880178801788017880102
3702024120213320014251980701788017880178901788085
3712024120213310014236775301788017880178801788066
37220241202133000142249745017880178701788017870104
373202412021329001420638920178701788017890178701995
374202412021328001384966980178801789017890178801312
375202412021327001361508080178901788017900178802689
376202412021326001313396220178801788017880178801
37720241202132500131337834017880178901789017880200
37820241202132400130980232017890178801789017880112
379202412021323001307799750179001790017900179009
38020241202132200130763865017890178701790017870492
3812024120213210012988348501787017880178801787039
38220241202132000129813780017890178801789017880109
3832024120213190012961887401787017880178801787059
38420241202131800129513431017870178801788017870158
385202412021317001292310790178701787017870178703
38620241202131600129225718017870178801788017870504
3872024120213150012832461401788017880178801788089
3882024120213140012816548201788017880178801788063
3892024120213130012805283801788017880178801788072
3902024120213120012792410201788017880178801788071
3912024120213110012779715401788017880178801788090
3922024120213100012763623401788017890178901788031
39320241202130900127580801017880178801788017880214
3942024120213080012719816901788017880178901788049
39520241202130700127110556017880178801788017880160
39620241202130600126824476017880178801788017880114
3972024120213050012662064401789017880178901788066
3982024120213040012650263501789017880178901788044
3992024120213030012642395801788017880178801788077
4002024120213020012628628201789017890178901789041
4012024120213010012621293301790017890179001789060
4022024120213000012610554201789017900179001789077
4032024120212590012596777901789017880178901788078
4042024120212580012582827601788017880178901788073
40520241202125700125697690017880178901789017880121
4062024120212560012548125901789017890178901789041
4072024120212550012540791001789017900179001789053
40820241202125400125313049017890178901789017890130
40920241202125300125080479017890178901790017890234
4102024120212520012466176101789017880178901788072
4112024120212510012453301501788017880178801788066
41220241202125000124415007017890178901789017880215
413202412021249001240304200179001790017900179003
4142024120212480012402505001789017890178901789064
4152024120212470012391055401789017890178901789053
41620241202124600123815737017900178801790017880138
41720241202124500123568793017890178701789017870296
4182024120212440012303958001788017880178801787042
4192024120212430012296452301788017870178801787046
4202024120212420012288231301787017870178801787067
4212024120212410012276255501787017880178801787067
4222024120212400012264282501788017870178801787078
42320241202123900122503437017870178701788017870144
4242024120212380012224602801787017880178801787045
42520241202123700122165607017880178701788017870146
4262024120212360012190467901788017870178801787060
42720241202123500121797449017870178701787017870104
4282024120212340012161160101787017870178701787051
4292024120212330012152046401788017870178801787031
43020241202123200121465064017880178701790017870191
4312024120212310012112356101787017880178801787050
4322024120212300012103420701788017870178801787030
4332024120212290012098059201788017880178801788012
43420241202122800120959136017880178801788017870107
4352024120212270012076788901788017880178801788056
4362024120212260012066776101788017880178801788079
4372024120212250012052650901788017880178801788075
4382024120212240012039240901788017870178801787035
43920241202122300120329855017870178701788017870139
4402024120212220012008143901787017870178801787057
44120241202122100119979567017870178801788017870147
4422024120212200011971674201787017870178701787027
4432024120212190011966849301787017880179101787067
44420241202121800119548673017880178701789017870148
4452024120212170011928416601787017870178801787039
4462024120212160011921446301788017890178901787029
4472024120212150011916261201791017890179101788080
4482024120212140011901955401788017870178801787029
449202412021213001189677050178701788017890178702569
4502024120212120011437414101789017880178901788051
45120241202121100114282941017880178801788017880139
4522024120212100011403440901789017910179101789012
4532024120212090011401292901789017890178901789097
45420241202120800113839396017890178801791017880143
4552024120212070011358353601788017890178901788054
4562024120212060011348697201789017890178901789015
45720241202120500113460137017890178801789017880142
45820241202120400113206140017880178901789017880100
4592024120212030011302728001789017890178901788057
4602024120212020011292535301788017880178901788034
4612024120212010011286455501788017880178801788078
4622024120212000011272509101788017880178801788051
4632024120211590011263390301788017890178901788053
46420241202115800112539138017880178901789017880115
46520241202115700112333442017880178801789017880141
4662024120211560011208131901788017880178901788066
4672024120211550011196330901788017890178901788025
4682024120211540011191859901789017880178901788051
4692024120211530011182736101788017880178801788063
47020241202115200111714717017880178801788017880114
4712024120211510011151088501788017880178801788040
47220241202115000111439365017880178701788017870237
4732024120211490011101565201787017880178801787054
47420241202114800110919108017880178801788017880145
47520241202114700110659848017880178801788017880158
4762024120211460011037734401788017880178801788027
4772024120211450011032906801788017880178801788044
4782024120211440011025039601789017900179001789052
47920241202114300110157333017900178801790017880194
48020241202114200109810288017880178701788017870328
48120241202114100109223841017870178701788017870130
4822024120211400010899146901787017880178801787010
4832024120211390010897359801788017880178801787091
484202412021138001088109790178701788017880178702860
48520241202113700103698539017880178801788017880153
4862024120211360010342497501789017890178901789044
48720241202113500103346259017890178901789017890103
4882024120211340010316199201789017890178901789011
48920241202113300103142313017890178901789017890105
4902024120211320010295446801789017890178901789083
4912024120211310010280598101789017890178901789037
4922024120211300010273978801789017900179101789046
4932024120211290010265748401790017890179001789075
49420241202112800102523304017890178901790017890386
495202412021127001018324990178901789017890178901
49620241202112600101830710017890178901789017890944
49720241202112500100141894017890178901790017890187
498202412021124009980732301789017890178901789093
4992024120211230099640946017890178901790017890429
5002024120211220098873463017890178901790017890146
5012024120211210098612267017900179001790017900128
50220241202112000983831470179001790017910178902034
503202412021119009474234001791017900179101790060
504202412021118009463492001790017910179101790039
505202412021117009456508401791017900179101790084
5062024120211160094414722017910179101791017910528
507202412021115009346907401791017920179201791010
508202412021114009345116301792017950179501792088
5092024120211130093293390017980179201798017920104
510202412021112009310690401792017920179201792029
5112024120211110093054936017910179101791017910104
512202412021110009286867201791017920179201791075
513202412021109009273428101792017920179201792048
5142024120211080092648265017910179101792017910579
515202412021107009161124001791017910179201791077
51620241202110600914733030179201792017920179201
517202412021105009147151101792017920179201792019
518202412021104009143746301792017920179201791076
5192024120211030091301308017920179101792017910111
520202412021102009110243501792017910179201791015
5212024120211010091075566017920179101792017910102
522202412021100009089282801791017910179101791040
523202412021059009082118801791017920179201791041
5242024120210580090747755017920179201793017920105
525202412021057009055959401791017910179101790051
5262024120210560090468264017920179101792017910775
52720241202105500890797390179101790017910179001077
52820241202105400871518850179101793017930179101382
52920241202105300846760170179401794017940179401
53020241202105200846742230179401794017940179101824
5312024120210510081403422017950179501795017950339
532202412021050008079491701795017960179601795017
5332024120210490080764400017960179801798017960773
534202412021048007937537001798017990179901798039
535202412021047007930524701798017980179801798037
536202412021046007923872101798017980179801798039
5372024120210450079168599017990180001800017990183
5382024120210440078839378018000179901800017990138
53920241202104300785910160180001800018000180004
540202412021042007858381601800018000180001800010
541202412021041007856581601800018000180001800058
54220241202104000784614160180301803018030180300
543202412021039007846141601803018000180301800039
544202412021038007839121301800018000180001800038
5452024120210370078322813018020180001802018000307
546202412021036007776991901800017980180001798038
5472024120210350077701593017990179601799017960267
5482024120210340077221452017950179501795017950362
549202412021033007657166201794017940179401794038
550202412021032007650349001795017950179501795038
5512024120210310076435280017950179601796017950631
552202412021030007530212001795017940179501794068
5532024120210290075180097017940179401794017940157
55420241202102800748984390179501795017950179502
5552024120210270074894849017950179501795017940147
556202412021026007463111701795017940179501794087
557202412021025007447498901795017950179501795010
5582024120210240074457039017950179501795017950907
559202412021023007282897401796017950179601795072
5602024120210220072699710017960179501796017950681
56120241202102100714767080179501796017960179501077
5622024120210200069543483017950179601796017950260
56320241202101900690767740179601796017960179602
564202412021018006907318201796017960179601795049
565202412021017006898521601796017960179601796010
566202412021016006896725601796017960179601796025
5672024120210150068922356017960179801799017960531
568202412021014006796832801798017980179801798033
56920241202101300679089940180001800018000180003
5702024120210120067903594017980180301803017980506
571202412021011006699259201804018030180401803056
572202412021010006689160901805018030180501803097
5732024120210090066716598018060180501807018040104
5742024120210080066528886018040180901809018040144
575202412021007006626886301809018100181001808049
5762024120210060066180229018100181201812018100258
5772024120210050065713008018120181401814018120474
57820241202100400648533410181501815018150181509
579202412021003006483700601816018150181701815063
5802024120210020064722601018150181501817018150315
58120241202100100641505730181501815018150181501039
582202412021000006226478801814018140181401814051
583202412020959006217227401813018120181301812033
58420241202095800621124470181101811018110181101
5852024120209570062110636018120181401815018120312
586202412020956006154495501814018140181401814024
587202412020955006150141901814018130181401813031
588202412020954006144519501813018130181301813023
589202412020953006140349601813018130181301813027
5902024120209520061354545018130180401814018040410
591202412020951006061407501804018050180501802050
59220241202095000605238830180301797018090179701636
59320241202094900575766910179701794017980179401149
594202412020948005551283801794017940179401794090
59520241202094700553513780179401794017940179400
596202412020946005535137801794017920179401792029
597202412020945005529935901792017900179201790091
5982024120209440055136343017900179001790017890772
59920241202094300537544650179001795017950178903696
6002024120209420047133922017950179501795017950104
601202412020941004694724201795017950179501795010
6022024120209400046929292017940179501795017940114
603202412020939004672477401795017950179501795026
6042024120209380046678104017940179501795017940231
605202412020937004626367101795017960179601795016
60620241202093600462349470179301793017930179300
6072024120209350046234947017930179201796017920242
6082024120209340045801261017920179201792017910162
60920241202093300455109650179201794017960179201862
61020241202093200421710550179301797017970179001589
61120241202093100393205400179701808018080179709784
6122024120209300021690808018080180701808018070428
613202412020929002091710501807018060180801806046
614202412020928002083399301807018080180801807028
6152024120209270020783389018080181001812018080478
61620241202092600199179460181001814018140181002677
617202412020925001506861601815018150181501815057
618202412020924001496516101815018150181901815014
61920241202092300149397390181901821018230181401970
62020241202092200113626230182101821018210182104
621202412020921001135533901821018210182101821010
622202412020920001133712901821018220183001821093
623202412020919001116774601826018280182801826044
62420241202091800110873580182801828018280182800
62520241202091700110873580182801816018280181601069
626202412020916009142846018150181901819018150234
6272024120209150087176330181901828018280181902251
62820241202091400461482801827018270182801827026
629202412020913004567302018270183101831018270194
6302024120209120042123960183101832018320183106
631202412020911004201405018320183301833018320257
63220241202091000373035601834018350183501833026
6332024120209090036826550183301833018330183300
634202412020908003682655018330183301833018330101
6352024120209070034975220183201832018320183200
636202412020906003497522018320183501835018320135
637202412020905003249928018350183901839018350176
6382024120209040029266650183901836018390183605
639202412020903002917476018350184001840018350112
64020241202090200271188801845018450184501845050
6412024120209010026196380184401835018440183501249
64220241202090000320856018440184401844018440174