Files
KissMeData/008730/min/candle-20241209.csv

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412091852002731177930199001990019900199002307
3202412091851002731177930199001990019900199000
4202412091850002731177930199001990019900199000
5202412091849002731177930199001990019900199000
6202412091848002731177930199001990019900199000
7202412091847002731177930199001990019900199000
8202412091846002731177930199001990019900199000
9202412091845002731177930199001990019900199000
10202412091844002731177930199001990019900199000
11202412091843002731177930199001990019900199000
12202412091842002731177930199001990019900199000
13202412091841002731177930199001990019900199000
14202412091840002731177930199001990019900199000
15202412091839002731177930199001990019900199000
16202412091838002731177930199001990019900199000
17202412091837002731177930199001990019900199000
18202412091836002731177930199001990019900199000
19202412091835002731177930199001990019900199000
20202412091834002731177930199001990019900199000
21202412091833002731177930199001990019900199000
22202412091832002731177930199001990019900199000
23202412091831002731177930199001990019900199000
24202412091830002731177930199001990019900199000
25202412091829002731177930199001990019900199000
26202412091828002731177930199001990019900199000
27202412091827002731177930199001990019900199000
28202412091826002731177930199001990019900199000
29202412091825002731177930199001990019900199000
30202412091824002731177930199001990019900199000
31202412091823002731177930199001990019900199000
32202412091822002731177930199001990019900199002307
33202412091821002731177930199001990019900199000
34202412091820002731177930199001990019900199000
35202412091819002731177930199001990019900199000
36202412091818002731177930199001990019900199000
37202412091817002731177930199001990019900199000
38202412091816002731177930199001990019900199000
39202412091815002731177930199001990019900199000
40202412091814002731177930199001990019900199000
41202412091813002731177930199001990019900199000
42202412091812002731177930199001990019900199000
43202412091811002731177930199001990019900199000
44202412091810002731177930199001990019900199000
45202412091809002731177930199001990019900199000
46202412091808002731177930199001990019900199000
47202412091807002731177930199001990019900199000
48202412091806002731177930199001990019900199000
49202412091805002731177930199001990019900199000
50202412091804002731177930199001990019900199000
51202412091803002731177930199001990019900199000
52202412091802002731177930199001990019900199000
53202412091801002731177930199001990019900199000
54202412091800002731177930199001990019900199000
55202412091759002731177930199001990019900199000
56202412091758002731177930199001990019900199000
57202412091757002731177930199001990019900199000
58202412091756002731177930199001990019900199000
59202412091755002731177930199001990019900199000
60202412091754002731177930199001990019900199000
61202412091753002731177930199001990019900199000
62202412091752002731177930199001990019900199002307
63202412091751002731177930199001990019900199000
64202412091750002731177930199001990019900199000
65202412091749002731177930199001990019900199000
66202412091748002731177930199001990019900199000
67202412091747002731177930199001990019900199000
68202412091746002731177930199001990019900199000
69202412091745002731177930199001990019900199000
70202412091744002731177930199001990019900199000
71202412091743002731177930199001990019900199000
72202412091742002731177930199001990019900199000
73202412091741002731177930199001990019900199000
74202412091740002731177930199001990019900199000
75202412091739002731177930199001990019900199000
76202412091738002731177930199001990019900199000
77202412091737002731177930199001990019900199000
78202412091736002731177930199001990019900199000
79202412091735002731177930199001990019900199000
80202412091734002731177930199001990019900199000
81202412091733002731177930199001990019900199000
82202412091732002731177930199001990019900199000
83202412091731002731177930199001990019900199000
84202412091730002731177930199001990019900199000
85202412091729002731177930199001990019900199000
86202412091728002731177930199001990019900199000
87202412091727002731177930199001990019900199000
88202412091726002731177930199001990019900199000
89202412091725002731177930199001990019900199000
90202412091724002731177930199001990019900199000
91202412091723002731177930199001990019900199000
92202412091722002731177930199001990019900199002307
93202412091721002731177930199001990019900199000
94202412091720002731177930199001990019900199000
95202412091719002731177930199001990019900199000
96202412091718002731177930199001990019900199000
97202412091717002731177930199001990019900199000
98202412091716002731177930199001990019900199000
99202412091715002731177930199001990019900199000
100202412091714002731177930199001990019900199000
101202412091713002731177930199001990019900199000
102202412091712002731177930199001990019900199000
103202412091711002731177930199001990019900199000
104202412091710002731177930199001990019900199000
105202412091709002731177930199001990019900199000
106202412091708002731177930199001990019900199000
107202412091707002731177930199001990019900199000
108202412091706002731177930199001990019900199000
109202412091705002731177930199001990019900199000
110202412091704002731177930199001990019900199000
111202412091703002731177930199001990019900199000
112202412091702002731177930199001990019900199000
113202412091701002731177930199001990019900199000
114202412091700002731177930199001990019900199000
115202412091659002731177930199001990019900199000
116202412091658002731177930199001990019900199000
117202412091657002731177930199001990019900199000
118202412091656002731177930199001990019900199000
119202412091655002731177930199001990019900199000
120202412091654002731177930199001990019900199000
121202412091653002731177930199001990019900199000
122202412091652002731177930199001990019900199002307
123202412091651002731177930199001990019900199000
124202412091650002731177930199001990019900199000
125202412091649002731177930199001990019900199000
126202412091648002731177930199001990019900199000
127202412091647002731177930199001990019900199000
128202412091646002731177930199001990019900199000
129202412091645002731177930199001990019900199000
130202412091644002731177930199001990019900199000
131202412091643002731177930199001990019900199000
132202412091642002731177930199001990019900199000
133202412091641002731177930199001990019900199000
134202412091640002731177930199001990019900199000
135202412091639002731177930199001990019900199000
136202412091638002731177930199001990019900199000
137202412091637002731177930199001990019900199000
138202412091636002731177930199001990019900199000
139202412091635002731177930199001990019900199000
140202412091634002731177930199001990019900199000
141202412091633002731177930199001990019900199000
142202412091632002731177930199001990019900199000
143202412091631002731177930199001990019900199000
144202412091630002731177930199001990019900199000
145202412091629002731177930199001990019900199000
146202412091628002731177930199001990019900199000
147202412091627002731177930199001990019900199000
148202412091626002731177930199001990019900199000
149202412091625002731177930199001990019900199000
150202412091624002731177930199001990019900199000
151202412091623002731177930199001990019900199000
152202412091622002731177930199001990019900199002307
153202412091621002731177930199001990019900199000
154202412091620002731177930199001990019900199000
155202412091619002731177930199001990019900199000
156202412091618002731177930199001990019900199000
157202412091617002731177930199001990019900199000
158202412091616002731177930199001990019900199000
159202412091615002731177930199001990019900199000
160202412091614002731177930199001990019900199000
161202412091613002731177930199001990019900199000
162202412091612002731177930199001990019900199000
163202412091611002731177930199001990019900199000
164202412091610002731177930199001990019900199000
165202412091609002731177930199001990019900199000
166202412091608002731177930199001990019900199000
167202412091607002731177930199001990019900199000
168202412091606002731177930199001990019900199000
169202412091605002731177930199001990019900199000
170202412091604002731177930199001990019900199000
171202412091603002731177930199001990019900199000
172202412091602002731177930199001990019900199000
173202412091601002731177930199001990019900199000
174202412091600002731177930199001990019900199000
175202412091559002731177930199001990019900199000
176202412091558002731177930199001990019900199000
177202412091557002731177930199001990019900199000
178202412091556002731177930199001990019900199000
179202412091555002731177930199001990019900199000
180202412091554002731177930199001990019900199000
181202412091553002731177930199001990019900199000
182202412091552002731177930199001990019900199002307
183202412091551002731177930199001990019900199000
184202412091550002731177930199001990019900199000
185202412091549002731177930199001990019900199000
186202412091548002731177930199001990019900199000
187202412091547002731177930199001990019900199000
188202412091546002731177930199001990019900199000
189202412091545002731177930199001990019900199000
190202412091544002731177930199001990019900199000
191202412091543002731177930199001990019900199000
192202412091542002731177930199001990019900199000
193202412091541002731177930199001990019900199000
194202412091540002731177930199001990019900199000
195202412091539002731177930199001990019900199000
196202412091538002731177930199001990019900199000
197202412091537002731177930199001990019900199000
198202412091536002731177930199001990019900199000
199202412091535002731177930199001990019900199000
200202412091534002731177930199001990019900199000
201202412091533002731177930199001990019900199000
202202412091532002731177930199001990019900199000
203202412091531002731177930199001990019900199000
204202412091530002731177930199001990019900199002307
205202412091529002685268630199001990019900199000
206202412091528002685268630199001990019900199000
207202412091527002685268630199001990019900199000
208202412091526002685268630199001990019900199000
209202412091525002685268630199001990019900199000
210202412091524002685268630199001990019900199000
211202412091523002685268630199001990019900199000
212202412091522002685268630199001990019900199000
213202412091521002685268630199001990019900199000
214202412091520002685268630199001990019900199000
2152024120915190026852686301990019910199101990083
2162024120915180026836169001990019930199301990094
21720241209151700268174474019930199301994019930124
21820241209151600267927229019930199201993019900191
2192024120915150026754671701994019940199501989055
2202024120915140026743703901991019890199501989051
2212024120915130026733545201989019900199001989095
2222024120915120026714640501990019940199401990076
22320241209151100266994992019930199101993019880140
22420241209151000266716079019880199401994019880212
225202412091509002662935480199401993019950199307
2262024120915080026627958901993019930199601988039
22720241209150700266201804019880199101992019880680
2282024120915060026484892401991019950199501991090
2292024120915050026466954701993019950199601993023
23020241209150400264623654019950199301995019860423
231202412091503002637801430198601994019940198602670
23220241209150200258466855019950199801998019950446
23320241209150100257576795019990199701999019960172
234202412091500002572333340199702000020000199701192
23520241209145900254851562019990200002000019990116
23620241209145800254619566020000199902005019990184
23720241209145700254251638020000200002000020000262
23820241209145600253727638020000200002000020000219
2392024120914550025328963802000020050200502000011
2402024120914540025326763302000020000200001999064
2412024120914530025313963702000020000200002000091
2422024120914520025295763702000020000200002000066
2432024120914510025282563702000020000200502000099
24420241209145000252627557020000200002000019990131
24520241209144900252365561019980199901999019980119
2462024120914480025212779302000020000200002000025
2472024120914470025207779302005020050200502005020
248202412091446002520376930200502005020050200501
249202412091445002520356880200502005020050200501
2502024120914440025203368301998019980199901998063
25120241209144300251907808019980199901999019980200
25220241209144200251508027020000200002000020000182
25320241209144100251144027020050200502005020050302
2542024120914400025053851702005020050200502005022
255202412091439002504944070199901999019990199900
25620241209143800250494407019990200002000019990161
257202412091437002501724170200002000020000200001
25820241209143600250170417020000199802000019980294
259202412091435002495824650199801998019980199804
2602024120914340024957447301998019980199801998020
26120241209143300249534513019980199701998019970172
2622024120914320024919087701995019960199601995037
26320241209143100249117045019980199901999019980167
26420241209143000248783336020000200002000020000657
2652024120914290024746933602000020000200002000050
2662024120914280024736933602000020000200002000010
267202412091427002473493360200502005020050200500
268202412091426002473493360200502005020050200500
2692024120914250024734933602005020050200502005080
270202412091424002471889360199801998019980199802
27120241209142300247184940019980200002005019980242
2722024120914220024670040201997019970199701997057
27320241209142100246586573020000200002000019970636
274202412091420002453146000200502005020050200500
275202412091419002453146000200502005020050200501
276202412091418002453125950200502005020050200501
2772024120914170024531059001995019950199501995010
278202412091416002452906400199501995019950199500
279202412091415002452906400199501995019950199500
2802024120914140024529064001995020000200001995062
28120241209141300245166720020100200502010020050493
282202412091412002441760700200502005020050200500
283202412091411002441760700200501995020050199501531
284202412091410002411094820199501995019950199500
28520241209140900241109482019950199201995019920188
286202412091408002407346290199201992019920199200
28720241209140700240734629019920199201992019910151
28820241209140600240433918019920199501995019920225
2892024120914050023998542401995019950199501995018
290202412091404002399495140200002000020000200000
291202412091403002399495140200002000020000200000
292202412091402002399495140200002000020000200001
293202412091401002399475140199602010020100199602007
29420241209140000235933808020000200002000020000219
2952024120913590023549580802010020100201002010037
296202412091358002354214380201002010020100201000
29720241209135700235421438020100201002010019930119
29820241209135600235183890020050201002010019950139
2992024120913550023490636302000019990201001999064
300202412091354002347783630199801996019980199602420
30120241209135300229943701019950199501995019950365
302202412091352002292155260199301993019930199301
303202412091351002292135330199201992019920199201
3042024120913500022921154101992019950199501992027
3052024120913490022915767901995019950199501995022
306202412091348002291137890199101991019910199101
3072024120913470022911179801989019910199101989053
30820241209134600229006349019930199301993019930101
3092024120913450022880505601993019920199301991012
31020241209134400228781152019920199501995019920133
31120241209134300228516168019920199401994019920218
312202412091342002280816280199301993019930199300
31320241209134100228081628019930199301993019920203
31420241209134000227677059019930199701997019930200
3152024120913390022727801501995019970199701995095
316202412091338002270883600199801998019980199805
3172024120913370022707837001998019950199801995055
31820241209133600226968483019960199501998019940132
3192024120913350022670519201998019980199801998059
3202024120913340022658731001998019980199801997082
3212024120913330022642355001998019920199801988076
322202412091332002262723060199201992019920199200
323202412091331002262723060199201992019920199202
3242024120913300022626832201989019870198901987054
3252024120913290022616099601988019880198801988010
32620241209132800226141116019890199001990019890105
3272024120913270022593226901990019920199201990048
3282024120913260022583671401993019930199301993041
32920241209132500225755001019940199601996019940144
330202412091324002254677510199602000020000199601700
331202412091323002220710640200002000020000200003
3322024120913220022206506402005020050200502005070
33320241209132100221924714020100201502015020050420
334202412091320002210789640201502005020150200501777
335202412091319002175159840200501999020050199902220
3362024120913180021307616201998019980199801998049
3372024120913170021297826001998019980199801998024
33820241209131600212930308019980199801998019980135
339202412091315002126605780199701997019970199700
3402024120913140021266057801997019970199701997037
3412024120913130021258668901995019950199501995010
34220241209131200212566739019940199401994019940477
34320241209131100211615601019940199001994019900243
34420241209131000211131781019900199201992019900139
34520241209130900210854922019920199201992019920127
346202412091308002106019380199201992019920199207
34720241209130700210587994019920199101992019910149
34820241209130600210291287019860198901991019860776
34920241209130500208747684019890198901989019890101
35020241209130400208546795019860198701987019860253
3512024120913030020804408501987019870198701987069
3522024120913020020790698201987019880198801987059
3532024120913010020778971301989019890198901989021
354202412091300002077479440198901989019890198902
3552024120912590020774396601989019890198901989050
35620241209125800207644516019890198901989019890180
3572024120912570020728649601989019890198901989010
358202412091256002072666060198901983019890198101785
359202412091255002037241280198301989019890198302065
36020241209125400199623730019890198901989019890256
36120241209125300199114546019870198301987019830334
36220241209125200198451684019810198101981019810198
36320241209125100198059446019830198301983019830205
36420241209125000197652931019830197701983019770829
36520241209124900196012383019770197801978019760424
36620241209124800195174067019780198201982019780660
3672024120912470019386723401982019810198201981066
36820241209124600193736465019820198301983019820129
3692024120912450019348067901982019890198901981067
370202412091244001933475640198501989019890198004295
371202412091243001848289660199201992019920198801315
37220241209124200182211239019930199301993019930350
37320241209124100181513689019930199401994019920666
37420241209124000180186235019900199401994019900560
375202412091239001790716350199401994019940199403
37620241209123800179065653019940199101994019900293
3772024120912370017848222801992019920199201992051
3782024120912360017838063601992019920199201992081
37920241209123500178219284019940199301994019930114
38020241209123400177991999019930199601996019930727
38120241209123300176541906019960199601996019960134
382202412091232001762744420199501995019950199500
383202412091231001762744420199501995019950199500
38420241209123000176274442019950199701997019950149
385202412091229001759770820199901999019990199902
3862024120912280017597308401997019980199801997032
38720241209122700175909168020000199802000019980506
38820241209122600174897346019960199701997019960146
3892024120912250017460578801997020000200001997018
3902024120912240017456982501998020000200001998046
391202412091223001744778850199401994019940199400
392202412091222001744778850199401994019940199400
393202412091221001744778850199402005020050199404042
394202412091220001663998780200502005020050200500
3952024120912190016639987802005020050200502005032
396202412091218001663357180200502005020050200501
397202412091217001663337130200002010020150200003024
398202412091216001602489430201002010020100201003
3992024120912150016024291302010020100201002010030
4002024120912140016018261302010020100201002005059
401202412091213001600641380200502005020050200500
402202412091212001600641380200502005020050200500
403202412091211001600641380200502005020050200501
404202412091210001600621330201002010020100201007
4052024120912090016004806302005020100201002005035
4062024120912080015997777802010020100201002010010
40720241209120700159957678020050200502005020000297
40820241209120600159362308020050200502005020050149
409202412091205001590635630200502005020050200501
410202412091204001590615580199801998019980199800
4112024120912030015906155801998019980199801998050
41220241209120200158961658019980200002000019980818
413202412091201001573258200200502005020050200501
414202412091200001573238150200502005020050200502
4152024120911590015731980502000020050200502000058
41620241209115800157203755020000200002000020000266
417202412091157001566717550200002000020000200000
418202412091156001566717550200002000020000200000
419202412091155001566717550200001998020000199802
420202412091154001566677570200002000020000200000
42120241209115300156667757020000199802000019960459
4222024120911520015575075201999019990199901999026
423202412091151001556987780200502005020050200509
424202412091150001556807330200502005020050200502
4252024120911490015567672301999019990199901999017
426202412091148001556427400200502005020050200500
427202412091147001556427400200502005020050200507
4282024120911460015562870502005020050200502005024
4292024120911450015558058502005020000200502000052
43020241209114400155476535019990200002000019990120
43120241209114300155236555020000200502005020000970
432202412091142001532963100200502005020050200505
43320241209114100153286285020050200502005020050183
4342024120911400015291937002010020100201002010086
435202412091139001527465100200502005020050200500
436202412091138001527465100200502005020050200500
4372024120911370015274651002005020100201002005049
4382024120911360015264826002010020150201502010076
4392024120911350015249547002015020150201502015054
4402024120911340015238666002015020150201502015026
44120241209113300152334270020000201002010020000274
4422024120911320015178471002010020100201002010013
44320241209113100151758580020100200502010019980791
44420241209113000150170921020050199902005019990162
4452024120911290014984694301999019980199901998061
44620241209112800149725064019970199201997019920195
4472024120911270014933632901992019900199201990024
44820241209112600149288567019900199101992019900117
4492024120911250014905573001991019910199101991033
45020241209112400148990027019910199101991019910223
45120241209112300148546034019900199001991019900706
4522024120911220014714108401990019880199001988022
45320241209112100147097328019870199001990019870512
45420241209112000146079614019900199201992019880415
455202412091119001452535800199201990019920199001389
45620241209111800142489040019900199001990019900172
457202412091117001421467600198001992019920198001302
45820241209111600139563400019930198501993019850620
45920241209111500138330096019850198901991019850898
46020241209111400136543754019890198701989019810639
4612024120911130013527550801987019890199001987076
462202412091112001351243600199101994019940198701075
46320241209111100132984244019940199501996019940252
46420241209111000132481540019910199101997019900484
46520241209110900131517430019910199201992019910302
466202412091108001309159120199301998020000199201604
4672024120911070012771329601998020100201001997017749
46820241209110600921689150201502025020250201502673
4692024120911050086781435020200202002020020200569
470202412091104008563205502020020200202002020091
4712024120911030085448235020200202002020020200165
4722024120911020085114935020200202002020020200107
473202412091101008489879502020020250202502020090
474202412091100008471697002025020250202502020025
475202412091059008466635002020020200202002020065
47620241209105800845350500201502015020150201501
47720241209105700845330350202002020020200202000
47820241209105600845330350202002020020250201501436
47920241209105500816363100202002030020300202003031
48020241209105400754990450203502035020350203501
481202412091053007549701002035020350203502035058
48220241209105200753789800203502035020350203502
483202412091051007537491002035020300203502030034
4842024120910500075305885020300203002030020300319
4852024120910490074658315020250203002030020250158
4862024120910480074337585020300203002030020250108
4872024120910470074118600020300203502035020300465
488202412091046007317463502035020350203502035025
4892024120910450073123760020350203502035020350101
490202412091044007291822502040020400204002040020
4912024120910430072877425020350204002040020350275
49220241209104200723177750205002050020500205002
4932024120910410072313675020400204002040020400359
49420241209104000715813150205002050020500205000
49520241209103900715813150205002050020500205004
4962024120910380071573115020400204502050020400257
4972024120910370071047635020500204502050020450410
498202412091036007020918002045020450204502045050
4992024120910350070106930020450204502045020450265
50020241209103400695650050204502045020450204501087
5012024120910330067342090020450203502045020350967
5022024120910320065370905020300204002045020300215
5032024120910310064933230020400204002040020400454
50420241209103000640070700204002040020400204000
5052024120910290064007070020400204502045020400155
50620241209102800636908650204502045020450204500
5072024120910270063690865020450204502045020450221
50820241209102600632389200205002050020500205000
509202412091025006323892002050020500205002050050
510202412091024006313642002050020500205002050072
511202412091023006298882002045020450204502045098
5122024120910220062788410020450205002050020450172
51320241209102100624366500204502045020450204003
514202412091020006243052002045020450204502045021
515202412091019006238757502050020450205002045094
51620241209101800621953400204502045020450204500
5172024120910170062195340020450204502050020400128
5182024120910160061933855020500204502050020400341
51920241209101500612378450205002050020500205001
5202024120910140061235795020500205002050020500105
521202412091013006102054502040020500205002040082
522202412091012006085299502050020500205002050011
5232024120910110060830445020550204002055020400425
5242024120910100059962515020400204002040020350523
5252024120910090058896990020400204002040020400233
5262024120910080058421670020400204002040020400252
5272024120910070057907590020400205502055020400832
5282024120910060056209220020500205002050020450623
52920241209100500549345700205502055020550205500
5302024120910040054934570020550206002060020550193
5312024120910030054537905020600206002060020600216
532202412091002005409294502060020550206002055020
533202412091001005405183502055020550205502055030
534202412091000005399018502055020550205502055015
535202412090959005395936002055020550205502055010
53620241209095800539388100206002060020600206001
53720241209095700539367500206002055020600205509
5382024120909560053918250020550205002055020500764
539202412090955005235197502045020450205002045027
5402024120909540052296745020450204502045020450100
5412024120909530052092245020500205002050020500389
542202412090952005129479502050020500205002050010
54320241209095100512742950205002050020500205007
54420241209095000512599450205002055020550205002004
5452024120909490047151625020550206002060020550101
54620241209094800469440650206002055020600205501112
5472024120909470044653890020550206002060020550388
54820241209094600438555650205502055020550205501
5492024120909450043853510020550205002055020500120
5502024120909440043607220020500205002050020500153
5512024120909430043293570020500205502055020500189
552202412090942004290602002050020500205002050050
5532024120909410042803520020600205502060020550919
5542024120909400040911460020550204502055020450767
555202412090939003934246502045020450204502045056
5562024120909380039227945020450204502045020450150
5572024120909370038921195020500205002050020400658
5582024120909360037577230020500205002050020500166
559202412090935003723693002050020500205002050093
560202412090934003704628002050020500205002045078
561202412090933003688646502050020550205502050058
562202412090932003676753002050020550205502050073
56320241209093100366176300206002045020600204504
5642024120909300036609420020450204502045020450490
56520241209092900356073700204502050020600204501455
5662024120909280032625840020500206002060020500961
5672024120909270030654630020600206002060020600283
5682024120909260030071650020550207002070020550739
5692024120909250028549345020750207002075020700181
5702024120909240028174665020750207502075020750209
5712024120909230027740990020750207002075020700148
5722024120909220027434535020650206502065020600235
5732024120909210026949265020700207502075020700209
5742024120909200026516485020850207002085020700121
575202412090919002626552002080020900209002080030
5762024120909180026203110020800207502090020750110
5772024120909170025974360020750207002075020650365
57820241209091600252187700207002070020700207001064
5792024120909150023016290020750207502075020700109
5802024120909140022790580020700207002080020700259
5812024120909130022254330020700208002080020700238
5822024120909120021760250020950207502095020750332
5832024120909110021069290020700206002070020550664
5842024120909100019701230020600206002060020600617
5852024120909090018430210020600206002080020550998
5862024120909080016375450020600206502070020600179
58720241209090700160054900206502055020700205501405
588202412090906001311124502050020550205502050063
58920241209090500129820100205502060020600205002546
590202412090904007762230020500206002060020500989
591202412090903005732150020500206002080020500590
592202412090902004518220020700206502080020600385
593202412090901003722135020600208502085020400923
594202412090900001825230020800213002130020800863