Files
KissMeData/445090/min/candle-20241120.csv

40 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202411202132006073892050278002780027800278004932
3202411202131006073892050278002780027800278000
4202411202130006073892050278002780027800278000
5202411202129006073892050278002780027800278000
6202411202128006073892050278002780027800278000
7202411202127006073892050278002780027800278000
8202411202126006073892050278002780027800278000
9202411202125006073892050278002780027800278000
10202411202124006073892050278002780027800278000
11202411202123006073892050278002780027800278000
12202411202122006073892050278002780027800278000
13202411202121006073892050278002780027800278000
14202411202120006073892050278002780027800278000
15202411202119006073892050278002780027800278000
16202411202118006073892050278002780027800278000
17202411202117006073892050278002780027800278000
18202411202116006073892050278002780027800278000
19202411202115006073892050278002780027800278000
20202411202114006073892050278002780027800278000
21202411202113006073892050278002780027800278000
22202411202112006073892050278002780027800278000
23202411202111006073892050278002780027800278000
24202411202110006073892050278002780027800278000
25202411202109006073892050278002780027800278000
26202411202108006073892050278002780027800278000
27202411202107006073892050278002780027800278000
28202411202106006073892050278002780027800278000
29202411202105006073892050278002780027800278000
30202411202104006073892050278002780027800278000
31202411202103006073892050278002780027800278000
32202411202102006073892050278002780027800278004932
33202411202101006073892050278002780027800278000
34202411202100006073892050278002780027800278000
35202411202059006073892050278002780027800278000
36202411202058006073892050278002780027800278000
37202411202057006073892050278002780027800278000
38202411202056006073892050278002780027800278000
39202411202055006073892050278002780027800278000
40202411202054006073892050278002780027800278000
41202411202053006073892050278002780027800278000
42202411202052006073892050278002780027800278000
43202411202051006073892050278002780027800278000
44202411202050006073892050278002780027800278000
45202411202049006073892050278002780027800278000
46202411202048006073892050278002780027800278000
47202411202047006073892050278002780027800278000
48202411202046006073892050278002780027800278000
49202411202045006073892050278002780027800278000
50202411202044006073892050278002780027800278000
51202411202043006073892050278002780027800278000
52202411202042006073892050278002780027800278000
53202411202041006073892050278002780027800278000
54202411202040006073892050278002780027800278000
55202411202039006073892050278002780027800278000
56202411202038006073892050278002780027800278000
57202411202037006073892050278002780027800278000
58202411202036006073892050278002780027800278000
59202411202035006073892050278002780027800278000
60202411202034006073892050278002780027800278000
61202411202033006073892050278002780027800278000
62202411202032006073892050278002780027800278004932
63202411202031006073892050278002780027800278000
64202411202030006073892050278002780027800278000
65202411202029006073892050278002780027800278000
66202411202028006073892050278002780027800278000
67202411202027006073892050278002780027800278000
68202411202026006073892050278002780027800278000
69202411202025006073892050278002780027800278000
70202411202024006073892050278002780027800278000
71202411202023006073892050278002780027800278000
72202411202022006073892050278002780027800278000
73202411202021006073892050278002780027800278000
74202411202020006073892050278002780027800278000
75202411202019006073892050278002780027800278000
76202411202018006073892050278002780027800278000
77202411202017006073892050278002780027800278000
78202411202016006073892050278002780027800278000
79202411202015006073892050278002780027800278000
80202411202014006073892050278002780027800278000
81202411202013006073892050278002780027800278000
82202411202012006073892050278002780027800278000
83202411202011006073892050278002780027800278000
84202411202010006073892050278002780027800278000
85202411202009006073892050278002780027800278000
86202411202008006073892050278002780027800278000
87202411202007006073892050278002780027800278000
88202411202006006073892050278002780027800278000
89202411202005006073892050278002780027800278000
90202411202004006073892050278002780027800278000
91202411202003006073892050278002780027800278000
92202411202002006073892050278002780027800278004932
93202411202001006073892050278002780027800278000
94202411202000006073892050278002780027800278000
95202411201959006073892050278002780027800278000
96202411201958006073892050278002780027800278000
97202411201957006073892050278002780027800278000
98202411201956006073892050278002780027800278000
99202411201955006073892050278002780027800278000
100202411201954006073892050278002780027800278000
101202411201953006073892050278002780027800278000
102202411201952006073892050278002780027800278000
103202411201951006073892050278002780027800278000
104202411201950006073892050278002780027800278000
105202411201949006073892050278002780027800278000
106202411201948006073892050278002780027800278000
107202411201947006073892050278002780027800278000
108202411201946006073892050278002780027800278000
109202411201945006073892050278002780027800278000
110202411201944006073892050278002780027800278000
111202411201943006073892050278002780027800278000
112202411201942006073892050278002780027800278000
113202411201941006073892050278002780027800278000
114202411201940006073892050278002780027800278000
115202411201939006073892050278002780027800278000
116202411201938006073892050278002780027800278000
117202411201937006073892050278002780027800278000
118202411201936006073892050278002780027800278000
119202411201935006073892050278002780027800278000
120202411201934006073892050278002780027800278000
121202411201933006073892050278002780027800278000
122202411201932006073892050278002780027800278004932
123202411201931006073892050278002780027800278000
124202411201930006073892050278002780027800278000
125202411201929006073892050278002780027800278000
126202411201928006073892050278002780027800278000
127202411201927006073892050278002780027800278000
128202411201926006073892050278002780027800278000
129202411201925006073892050278002780027800278000
130202411201924006073892050278002780027800278000
131202411201923006073892050278002780027800278000
132202411201922006073892050278002780027800278000
133202411201921006073892050278002780027800278000
134202411201920006073892050278002780027800278000
135202411201919006073892050278002780027800278000
136202411201918006073892050278002780027800278000
137202411201917006073892050278002780027800278000
138202411201916006073892050278002780027800278000
139202411201915006073892050278002780027800278000
140202411201914006073892050278002780027800278000
141202411201913006073892050278002780027800278000
142202411201912006073892050278002780027800278000
143202411201911006073892050278002780027800278000
144202411201910006073892050278002780027800278000
145202411201909006073892050278002780027800278000
146202411201908006073892050278002780027800278000
147202411201907006073892050278002780027800278000
148202411201906006073892050278002780027800278000
149202411201905006073892050278002780027800278000
150202411201904006073892050278002780027800278000
151202411201903006073892050278002780027800278000
152202411201902006073892050278002780027800278004932
153202411201901006073892050278002780027800278000
154202411201900006073892050278002780027800278000
155202411201859006073892050278002780027800278000
156202411201858006073892050278002780027800278000
157202411201857006073892050278002780027800278000
158202411201856006073892050278002780027800278000
159202411201855006073892050278002780027800278000
160202411201854006073892050278002780027800278000
161202411201853006073892050278002780027800278000
162202411201852006073892050278002780027800278000
163202411201851006073892050278002780027800278000
164202411201850006073892050278002780027800278000
165202411201849006073892050278002780027800278000
166202411201848006073892050278002780027800278000
167202411201847006073892050278002780027800278000
168202411201846006073892050278002780027800278000
169202411201845006073892050278002780027800278000
170202411201844006073892050278002780027800278000
171202411201843006073892050278002780027800278000
172202411201842006073892050278002780027800278000
173202411201841006073892050278002780027800278000
174202411201840006073892050278002780027800278000
175202411201839006073892050278002780027800278000
176202411201838006073892050278002780027800278000
177202411201837006073892050278002780027800278000
178202411201836006073892050278002780027800278000
179202411201835006073892050278002780027800278000
180202411201834006073892050278002780027800278000
181202411201833006073892050278002780027800278000
182202411201832006073892050278002780027800278004932
183202411201831006073892050278002780027800278000
184202411201830006073892050278002780027800278000
185202411201829006073892050278002780027800278000
186202411201828006073892050278002780027800278000
187202411201827006073892050278002780027800278000
188202411201826006073892050278002780027800278000
189202411201825006073892050278002780027800278000
190202411201824006073892050278002780027800278000
191202411201823006073892050278002780027800278000
192202411201822006073892050278002780027800278000
193202411201821006073892050278002780027800278000
194202411201820006073892050278002780027800278000
195202411201819006073892050278002780027800278000
196202411201818006073892050278002780027800278000
197202411201817006073892050278002780027800278000
198202411201816006073892050278002780027800278000
199202411201815006073892050278002780027800278000
200202411201814006073892050278002780027800278000
201202411201813006073892050278002780027800278000
202202411201812006073892050278002780027800278000
203202411201811006073892050278002780027800278000
204202411201810006073892050278002780027800278000
205202411201809006073892050278002780027800278000
206202411201808006073892050278002780027800278000
207202411201807006073892050278002780027800278000
208202411201806006073892050278002780027800278000
209202411201805006073892050278002780027800278000
210202411201804006073892050278002780027800278000
211202411201803006073892050278002780027800278000
212202411201802006073892050278002780027800278004932
213202411201801006073892050278002780027800278000
214202411201800006073892050278002780027800278000
215202411201759006073892050278002780027800278000
216202411201758006073892050278002780027800278000
217202411201757006073892050278002780027800278000
218202411201756006073892050278002780027800278000
219202411201755006073892050278002780027800278000
220202411201754006073892050278002780027800278000
221202411201753006073892050278002780027800278000
222202411201752006073892050278002780027800278000
223202411201751006073892050278002780027800278000
224202411201750006073892050278002780027800278000
225202411201749006073892050278002780027800278000
226202411201748006073892050278002780027800278000
227202411201747006073892050278002780027800278000
228202411201746006073892050278002780027800278000
229202411201745006073892050278002780027800278000
230202411201744006073892050278002780027800278000
231202411201743006073892050278002780027800278000
232202411201742006073892050278002780027800278000
233202411201741006073892050278002780027800278000
234202411201740006073892050278002780027800278000
235202411201739006073892050278002780027800278000
236202411201738006073892050278002780027800278000
237202411201737006073892050278002780027800278000
238202411201736006073892050278002780027800278000
239202411201735006073892050278002780027800278000
240202411201734006073892050278002780027800278000
241202411201733006073892050278002780027800278000
242202411201732006073892050278002780027800278004932
243202411201731006073892050278002780027800278000
244202411201730006073892050278002780027800278000
245202411201729006073892050278002780027800278000
246202411201728006073892050278002780027800278000
247202411201727006073892050278002780027800278000
248202411201726006073892050278002780027800278000
249202411201725006073892050278002780027800278000
250202411201724006073892050278002780027800278000
251202411201723006073892050278002780027800278000
252202411201722006073892050278002780027800278000
253202411201721006073892050278002780027800278000
254202411201720006073892050278002780027800278000
255202411201719006073892050278002780027800278000
256202411201718006073892050278002780027800278000
257202411201717006073892050278002780027800278000
258202411201716006073892050278002780027800278000
259202411201715006073892050278002780027800278000
260202411201714006073892050278002780027800278000
261202411201713006073892050278002780027800278000
262202411201712006073892050278002780027800278000
263202411201711006073892050278002780027800278000
264202411201710006073892050278002780027800278000
265202411201709006073892050278002780027800278000
266202411201708006073892050278002780027800278000
267202411201707006073892050278002780027800278000
268202411201706006073892050278002780027800278000
269202411201705006073892050278002780027800278000
270202411201704006073892050278002780027800278000
271202411201703006073892050278002780027800278000
272202411201702006073892050278002780027800278004932
273202411201701006073892050278002780027800278000
274202411201700006073892050278002780027800278000
275202411201659006073892050278002780027800278000
276202411201658006073892050278002780027800278000
277202411201657006073892050278002780027800278000
278202411201656006073892050278002780027800278000
279202411201655006073892050278002780027800278000
280202411201654006073892050278002780027800278000
281202411201653006073892050278002780027800278000
282202411201652006073892050278002780027800278000
283202411201651006073892050278002780027800278000
284202411201650006073892050278002780027800278000
285202411201649006073892050278002780027800278000
286202411201648006073892050278002780027800278000
287202411201647006073892050278002780027800278000
288202411201646006073892050278002780027800278000
289202411201645006073892050278002780027800278000
290202411201644006073892050278002780027800278000
291202411201643006073892050278002780027800278000
292202411201642006073892050278002780027800278000
293202411201641006073892050278002780027800278000
294202411201640006073892050278002780027800278000
295202411201639006073892050278002780027800278000
296202411201638006073892050278002780027800278000
297202411201637006073892050278002780027800278000
298202411201636006073892050278002780027800278000
299202411201635006073892050278002780027800278000
300202411201634006073892050278002780027800278000
301202411201633006073892050278002780027800278000
302202411201632006073892050278002780027800278004932
303202411201631006073892050278002780027800278000
304202411201630006073892050278002780027800278000
305202411201629006073892050278002780027800278000
306202411201628006073892050278002780027800278000
307202411201627006073892050278002780027800278000
308202411201626006073892050278002780027800278000
309202411201625006073892050278002780027800278000
310202411201624006073892050278002780027800278000
311202411201623006073892050278002780027800278000
312202411201622006073892050278002780027800278000
313202411201621006073892050278002780027800278000
314202411201620006073892050278002780027800278000
315202411201619006073892050278002780027800278000
316202411201618006073892050278002780027800278000
317202411201617006073892050278002780027800278000
318202411201616006073892050278002780027800278000
319202411201615006073892050278002780027800278000
320202411201614006073892050278002780027800278000
321202411201613006073892050278002780027800278000
322202411201612006073892050278002780027800278000
323202411201611006073892050278002780027800278000
324202411201610006073892050278002780027800278000
325202411201609006073892050278002780027800278000
326202411201608006073892050278002780027800278000
327202411201607006073892050278002780027800278000
328202411201606006073892050278002780027800278000
329202411201605006073892050278002780027800278000
330202411201604006073892050278002780027800278000
331202411201603006073892050278002780027800278000
332202411201602006073892050278002780027800278004932
333202411201601006073892050278002780027800278000
334202411201600006073892050278002780027800278000
335202411201559006073892050278002780027800278000
336202411201558006073892050278002780027800278000
337202411201557006073892050278002780027800278000
338202411201556006073892050278002780027800278000
339202411201555006073892050278002780027800278000
340202411201554006073892050278002780027800278000
341202411201553006073892050278002780027800278000
342202411201552006073892050278002780027800278000
343202411201551006073892050278002780027800278000
344202411201550006073892050278002780027800278000
345202411201549006073892050278002780027800278000
346202411201548006073892050278002780027800278000
347202411201547006073892050278002780027800278000
348202411201546006073892050278002780027800278000
349202411201545006073892050278002780027800278000
350202411201544006073892050278002780027800278000
351202411201543006073892050278002780027800278000
352202411201542006073892050278002780027800278000
353202411201541006073892050278002780027800278000
354202411201540006073892050278002780027800278000
355202411201539006073892050278002780027800278000
356202411201538006073892050278002780027800278000
357202411201537006073892050278002780027800278000
358202411201536006073892050278002780027800278000
359202411201535006073892050278002780027800278000
360202411201534006073892050278002780027800278000
361202411201533006073892050278002780027800278000
362202411201532006073892050278002780027800278004932
363202411201531006073892050278002780027800278000
364202411201530006073892050278002780027800278004932
365202411201529005936782450278502785027850278500
366202411201528005936782450278502785027850278500
367202411201527005936782450278502785027850278500
368202411201526005936782450278502785027850278500
369202411201525005936782450278502785027850278500
370202411201524005936782450278502785027850278500
371202411201523005936782450278502785027850278500
372202411201522005936782450278502785027850278500
373202411201521005936782450278502785027850278500
374202411201520005936782450278502785027850278500
37520241120151900593678245027850278502790027850173
37620241120151800593196035027850279002790027850264
37720241120151700592460450027900278502790027800976
378202411201516005897398900278502790027900278001492
37920241120151500585582745027900279002790027850240
38020241120151400584913715027900279002790027850495
38120241120151300583532700027850279002790027850488
38220241120151200582173550027850279002790027850362
38320241120151100581165220027900279002790027800544
384202411201510005796510850278002790027900278001668
385202411201509005750046500279002790027950278501857
38620241120150800569830610027900279502795027850875
38720241120150700567392510027900279502795027850816
388202411201506005651163850279502795027950279002109
38920241120150500559229345027950279002795027900301
39020241120150400558389205027950279002795027900716
39120241120150300556390190027950280002800027950443
39220241120150200555151975028000280002800027950118
393202411201501005548217700280002800028000280008
394202411201500005547993700280002795028000279004209
395202411201459005430316700279002795028000279001473
39620241120145800538914840028000279502800027950334
39720241120145700537980365028000280502805028000267
39820241120145600537232730028000280002805028000692
399202411201455005352950950280002805028050280001016
4002024112014540053245021502805028050280502800044
4012024112014530053232692002805028050280502805038
402202411201452005322203300280502795028050279501469
403202411201451005281117700279502805028050279502806
40420241120145000520259320028050281002810028050548
40520241120144900518722145028050281502815028050974
4062024112014480051598834002810028100281502810081
40720241120144700515760445028100281502815028100552
40820241120144600514209275028100281002815028100110
4092024112014450051390003002815028150281502810013
41020241120144400513863450028150281502815028150149
41120241120144300513444015028150281002815028100256
41220241120144200512724625028150281502820028100320
4132024112014410051182384002815028100281502810073
41420241120144000511618350028150281502815028150194
4152024112014390051107224002820028200282002815012
41620241120143800511038420028200282002820028200112
4172024112014370051072258002820028200282502820019
41820241120143600510668965028200281502820028150875
41920241120143500508202760028150281002815028100635
420202411201434005064157450281002810028100281009
42120241120143300506390455028100280502810028050920
4222024112014320050380925502810028050281002805047
42320241120143100503677310028050281002815028050441
4242024112014300050243809502810028200282002810077
42520241120142900502221710028100281502820028100153
42620241120142800501791330028150281502815028150119
4272024112014270050145634502815028150281502815013
42820241120142600501419750028150281002815028100172
4292024112014250050093612002815028150281502810055
43020241120142400500781560028100281502815028100163
431202411201423005003230650281002810028100281000
43220241120142200500323065028100281502815028100788
4332024112014210049810746002820028200282002815072
434202411201420004979046700282002825028250282004
43520241120141900497893375028250282002825028200156
43620241120141800497453450028200282002820028150189
437202411201417004969207550282002820028200282001
4382024112014160049691793502820028200282002820052
439202411201415004967712950282002820028200282001
440202411201414004967684750281502820028200281506
4412024112014130049675158002820028200282002820025
4422024112014120049668108002820028200282002820082
4432024112014110049644984002815028150281502815014
4442024112014100049641043002815028200282002815090
445202411201409004961567850282502825028250282501
44620241120140800496153960028150282002820028150226
447202411201407004955177300282502825028250282500
4482024112014060049551773002825028250282502825036
44920241120140500495416030028250282502825028150541
450202411201404004938879550282002820028200282001
4512024112014030049388513502815028250282502815096
45220241120140200493614885028200281502820028150439
45320241120140100492377080028150281002815028100114
45420241120140000492056710028150281002815028100271
4552024112013590049129438502810028100281002810024
45620241120135800491226945028100282002820028100360
4572024112013570049021354502815028200282002815021
45820241120135600490154395028150281502815028150102
45920241120135500489867265028150281502820028150142
460202411201354004894675200281002810028150281002538
4612024112013530048233573502810028150281502810018
462202411201352004822850750281002815028150280502130
46320241120135100476299065028150281502820028150169
4642024112013500047582332502815028150281502815051
465202411201349004756797600281502825028250281502092
466202411201348004697880500282002825028250282002
46720241120134700469782405028200282502825028200473
468202411201346004684461850282502825028250282501315
4692024112013450046473131002825028200282502820024
47020241120134400464663515028200282002825028200226
47120241120134300464026190028250282502825028200229
47220241120134200463379830028200283002830028200668
473202411201341004614927050282502830028350282501059
47420241120134000458495670028300283502835028300139
4752024112013390045810161502830028350283502830012
4762024112013380045806765002830028350283502830062
4772024112013370045789217502830028300283002830042
4782024112013360045777331502835028350283502830011
4792024112013350045774214502830028300283002830040
48020241120133400457628945028300283002830028300227
4812024112013330045698653502830028350283502830053
48220241120133200456836535028300282502830028250157
48320241120133100456392835028250282002825028200210
48420241120133000455799635028200283002830028200252
4852024112013290045508898502825028250282502825072
48620241120132800454885585028250282502825028250242
4872024112013270045420193502825028300283002825044
488202411201326004540776050283002830028300283002
48920241120132500454071945028300283002830028300345
490202411201324004530955950283002835028350283002
49120241120132300453089930028300283002830028300139
49220241120132200452696560028300283002830028300189
4932024112013210045216169002830028300283002830038
4942024112013200045205415002825028300283002825059
49520241120131900451887205028300283002835028300133
4962024112013180045151080502835028300283502830063
4972024112013170045133243002835028350283502835074
49820241120131600451122640028300282502830028250382
49920241120131500450041585028250282502825028250489
500202411201314004486601600282002820028200282001860
5012024112013130044341496002825028200282502820024
5022024112013120044334718502825028300283002825098
5032024112013110044307008502830028300283002830035
50420241120131000442971035028250282502825028250115
50520241120130900442646160028250283002830028250850
5062024112013080044024490502825028300283002825046
5072024112013070044011490502825028250282502825035
508202411201306004400160300283002830028300283002
5092024112013050044001037002830028300283002830017
51020241120130400439962260028250283002830028250530
511202411201303004384623650282502830028300282504
512202411201302004384510550282502830028300282501490
513202411201301004342344700282502830028300282501959
51420241120130000428690505028300283502835028250684
5152024112012590042675484002830028300283002830010
516202411201258004267265400282502830028350282501325
51720241120125700422977355028200282502825028200135
51820241120125600422596480028250282502825028250347
51920241120125500421616205028150282502825028150513
5202024112012540042016947002825028250282502820080
52120241120125300419943500028200282002825028200140
522202411201252004195486850282502825028250282508
523202411201251004195260850283002825028300282009
524202411201250004195006700282002825028250282006
5252024112012490041948372502825028200282502820046
5262024112012480041935388502820028200282502820085
52720241120124700419114180028150281002815028100174
52820241120124600418624805028100281502820028100669
529202411201245004167417750281002830028350281001401
53020241120124400412787990028350283502835028350227
53120241120124300412144445028350283502835028350155
53220241120124200411705020028400284502845028400891
53320241120124100409173830028450284502850028450169
534202411201240004086929750285002850028500285005
53520241120123900408678725028500285002850028450719
53620241120123800406630125028500285002850028500521
53720241120123700405145275028500285002855028500112
53820241120123600404826065028500285002850028450757
53920241120123500402669535028450284502845028450325
5402024112012340040174491002850028500285002850027
54120241120123300401667960028500285002850028450136
542202411201232004012808700284502850028500284504
54320241120123100401269475028450284502845028450201
54420241120123000400697630028450285002850028450105
5452024112012290040039863002850028500285002850058
546202411201228004002333300284502845028450284500
547202411201227004002333300284502850028500284508
5482024112012260040021053502850028450285002845043
54920241120122500400088015028500285002850028500120
55020241120122400399746015028500285002850028450103
55120241120122300399452470028500284502850028450471
55220241120122200398111705028450285002855028450741
55320241120122100395999985028550286002860028550121
5542024112012200039565452002860028600286002855060
5552024112012190039548315502855028600286002855015
55620241120121800395440265028550286002860028550639
557202411201217003936134800285502855028550285505
5582024112012160039359920502855028550285502855033
55920241120121500393504990028550285002855028500247
56020241120121400392799910028500285002850028500574
56120241120121300391164010028500284502850028450223
56220241120121200390529190028450284502850028450348
56320241120121100389539110028450284502845028450105
56420241120121000389240385028450285002850028450264
56520241120120900388488565028500285502855028500407
5662024112012080038732860502855028550286002855036
56720241120120700387225820028550285502860028550157
56820241120120600386777570028550285502855028550293
56920241120120500385941055028550284502855028450815
5702024112012040038361728002845028450284502845023
57120241120120300383551845028450284502845028450420
5722024112012020038235694502840028450284502840034
57320241120120100382260370028350284002840028350138
57420241120120000381868555028400284002840028400400
575202411201159003807325550284502840028450284008
57620241120115800380709830028400284002840028350282
57720241120115700379908955028400283502840028350140
57820241120115600379512010028350284002840028350597
5792024112011550037781945002835028400284002835051
58020241120115400377674615028350284002840028350233
581202411201153003770140550283502835028350283501
5822024112011520037701122002840028400284002840058
583202411201151003768465000284002835028400283509
584202411201150003768209700283002830028300283001
58520241120114900376818140028300283002830028300500
5862024112011480037540314002830028350283502830066
58720241120114700375216310028350283502835028350131
58820241120114600374844925028350284002840028350129
58920241120114500374479205028400284002840028350356
5902024112011440037346818502845028450285002840074
59120241120114300373257555028450285002850028450664
59220241120114200371367920028500285002850028500388
593202411201141003702621200285002845028500284505
59420241120114000370247875028450284502845028450152
59520241120113900369815435028450284502850028450260
59620241120113800369075730028450285002850028450397
5972024112011370036794503002850028500285002845071
598202411201136003677427800285002850028500285002
5992024112011350036773708002845028450284502840018
6002024112011340036768587502845028450284502840042
60120241120113300367566395028450284502845028450112
60220241120113200367247755028450284502845028400195
6032024112011310036669315502845028400284502840059
60420241120113000366525550028400283502845028350158
60520241120112900366076830028450283502845028350641
60620241120112800364257160028300283502835028300188
6072024112011270036372511002835028350283502830036
608202411201126003636230650283002835028350283003
6092024112011250036361456502830028250283002820056
61020241120112400363456430028250282502830028250625
61120241120112300361689135028250283002830028250127
61220241120112200361330345028300283002830028300255
61320241120112100360608695028350284002840028350275
61420241120112000359829050028400284002840028400426
61520241120111900358619210028400284502845028400129
61620241120111800358252355028450285002850028450301
61720241120111700357396005028450284502850028450575
61820241120111600355758740028450284002845028400258
6192024112011150035502547502840028400284002840012
62020241120111400354991395028350284002840028350200
6212024112011130035442430002840028350284002835048
6222024112011120035428816002835028400284002835030
6232024112011110035420305002840028400284002840021
62420241120111000354143410028450283002845028300149
6252024112011090035372162002830028250283002825040
62620241120110800353608595028250282002825028200734
62720241120110700351536445028250283002830028250191
62820241120110600350996800028250283002830028250259
62920241120110500350263900028300283502835028300348
63020241120110400349278245028350284502845028350279
6312024112011030034848603002840028450284502840056
63220241120110200348326980028450284502845028400198
63320241120110100347764615028450285002850028450575
63420241120110000346127365028500284502850028450107
6352024112010590034582242002850028500285002850055
63620241120105800345665670028500283502850028350269
63720241120105700344900555028400284002840028400122
63820241120105600344554075028400284002840028400191
6392024112010550034401163502845028450284502845027
64020241120105400343934820028450284502845028450117
64120241120105300343601955028450284502845028450505
6422024112010520034216523002840028400284002840025
64320241120105100342094230028400284002840028300395
64420241120105000340974435028350284002840028350290
64520241120104900340151180028400285002850028400373
64620241120104800339090525028500285502855028450478
64720241120104700337729145028550285002855028500145
6482024112010460033731551002850028500285002850040
64920241120104500337201510028450284502850028450484
65020241120104400335824525028450286002860028450336
65120241120104300334865845028600286002860028550900
652202411201042003322941650286002855028650285501779
65320241120104100327206160028550285002855028500280
65420241120104000326407270028500285002850028450395
65520241120103900325281815028500285002850028400394
65620241120103800324160115028500285002850028450711
657202411201037003221372950285002845028500284501065
658202411201036003191058400284002830028400283001504
65920241120103500314839275028300283002835028300113
66020241120103400314519350028350283502835028350412
66120241120103300313351330028350284002840028350672
662202411201032003114440250284002840028450283501070
66320241120103100308404585028400283502840028350446
664202411201030003071396650283502835028400283001363
665202411201029003032756000283002820028300282001529
66620241120102800298954165028200282002820028200158
66720241120102700298508605028200282002820028200425
66820241120102600297310105028150281502820028150252
66920241120102500296600685028200282002820028150461
670202411201024002953008400282002805028200280502283
6712024112010230028888262002800028050280502800052
67220241120102200288736960028000279502800027950411
6732024112010210028758618502795027900279502790031
67420241120102000287499650027900279002790027850214
67520241120101900286903565027900278502790027850261
676202411201018002861754250279502790027950279001280
6772024112010170028260421502795027900279502790096
67820241120101600282336365027900279502800027900284
6792024112010150028154235002800028000280002800033
68020241120101400281449950027950279502795027900256
68120241120101300280734780027950279502795027850496
6822024112010120027934971502795027900279502790021
68320241120101100279291055027900279502795027850735
68420241120101000277241185027950279502800027950464
68520241120100900275944085027950279002795027900933
68620241120100800273338470028000279502800027950564
6872024112010070027176207502790027900279502790082
68820241120100600271532980028000280002800027900511
6892024112010050027010502002800028000280002800068
6902024112010040026991462002800028000280002795051
69120241120100300269771835027950279002795027900235
69220241120100200269115510027950279502795027900404
69320241120100100267987410027950279502800027900313
69420241120100000267112400028000280002800028000269
69520241120095900266359200027950280002800027950161
696202411200958002659084500279502800028000279501109
69720241120095700262806945028000280502805028000555
6982024112009560026125118002810028050281002805098
69920241120095500260975825028050279502810027950992
70020241120095400258194870028000279002800027900766
70120241120095300256052715027900278502790027850536
702202411200952002545597750278502780027850277004203
703202411200951002428861400278002785027850278001241
704202411200950002394346150278502795027950278503914
70520241120094900228526625027950280002800027950827
70620241120094800226215125027950279502800027950122
70720241120094700225873695027950280002800027950896
70820241120094600223364905028050280502805028050364
70920241120094500222343885028050280002810028000167
7102024112009440022187535502800028000280502800091
71120241120094300221620545028000279502805027950156
71220241120094200221183775027950280002805027950382
71320241120094100220115275027950280002800027950274
71420241120094000219349405027950280002800027950179
715202411200939002188487150280002800028150280001771
71620241120093800213886160028050279502805027950429
71720241120093700212686580027950278502795027850291
71820241120093600211874790027850278502790027800765
719202411200935002097432450278502785027900278001968
72020241120093400204268440027850279002795027850526
721202411200933002028011900279002795027950278501111
72220241120093200199699470028000279002800027900690
723202411200931001977699800279002790027950278503383
724202411200930001883357100279002815028150279005423
725202411200929001731287000281502825028250281502426
72620241120092800166291000028250282502825028200403
72720241120092700165152650028250282502830028200640
728202411200926001633447950282502830028300282001401
72920241120092500159386965028300282502835028250242
73020241120092400158702605028250283002835028250920
731202411200923001561001900283002835028400282501444
73220241120092200152015775028350283502845028350981
73320241120092100149232790028300282502830028250285
734202411200920001484262500283002830028300282501244
73520241120091900144907615028300283502835028300929
736202411200918001422778850283502840028400283002056
737202411200917001364495600284002845028450284001265
73820241120091600132853135028450284502850028450352
739202411200915001318514350284502860028600284505655
74020241120091400115740630028600286002860028600378
74120241120091300114659550028550285502860028550227
74220241120091200114011380028550285502860028500531
74320241120091100112495325028550285002855028500364
744202411200910001114572600285002855028600284503085
745202411200909001026603000286002875028750285503035
74620241120090800939706850287502875028750287002395
7472024112009070087090130028750288002880028750530
74820241120090600855641750287502870028750286501812
7492024112009050080362995028650287002870028650920
75020241120090400777231650287002880028800286502913
75120241120090300693620600287502880028900287003214
75220241120090200601102600287502900029000287503115
75320241120090100511250250290002890029000288005133
754202411200900003628041002895029100291502890012209