Files
KissMeData/079550/min/candle-20241210.csv

38 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241210195600505072857001825001825001825001825005512
320241210195500505072857001825001825001825001825000
420241210195400505072857001825001825001825001825000
520241210195300505072857001825001825001825001825000
620241210195200505072857001825001825001825001825000
720241210195100505072857001825001825001825001825000
820241210195000505072857001825001825001825001825000
920241210194900505072857001825001825001825001825000
1020241210194800505072857001825001825001825001825000
1120241210194700505072857001825001825001825001825000
1220241210194600505072857001825001825001825001825000
1320241210194500505072857001825001825001825001825000
1420241210194400505072857001825001825001825001825000
1520241210194300505072857001825001825001825001825000
1620241210194200505072857001825001825001825001825000
1720241210194100505072857001825001825001825001825000
1820241210194000505072857001825001825001825001825000
1920241210193900505072857001825001825001825001825000
2020241210193800505072857001825001825001825001825000
2120241210193700505072857001825001825001825001825000
2220241210193600505072857001825001825001825001825000
2320241210193500505072857001825001825001825001825000
2420241210193400505072857001825001825001825001825000
2520241210193300505072857001825001825001825001825000
2620241210193200505072857001825001825001825001825000
2720241210193100505072857001825001825001825001825000
2820241210193000505072857001825001825001825001825000
2920241210192900505072857001825001825001825001825000
3020241210192800505072857001825001825001825001825000
3120241210192700505072857001825001825001825001825000
3220241210192600505072857001825001825001825001825005512
3320241210192500505072857001825001825001825001825000
3420241210192400505072857001825001825001825001825000
3520241210192300505072857001825001825001825001825000
3620241210192200505072857001825001825001825001825000
3720241210192100505072857001825001825001825001825000
3820241210192000505072857001825001825001825001825000
3920241210191900505072857001825001825001825001825000
4020241210191800505072857001825001825001825001825000
4120241210191700505072857001825001825001825001825000
4220241210191600505072857001825001825001825001825000
4320241210191500505072857001825001825001825001825000
4420241210191400505072857001825001825001825001825000
4520241210191300505072857001825001825001825001825000
4620241210191200505072857001825001825001825001825000
4720241210191100505072857001825001825001825001825000
4820241210191000505072857001825001825001825001825000
4920241210190900505072857001825001825001825001825000
5020241210190800505072857001825001825001825001825000
5120241210190700505072857001825001825001825001825000
5220241210190600505072857001825001825001825001825000
5320241210190500505072857001825001825001825001825000
5420241210190400505072857001825001825001825001825000
5520241210190300505072857001825001825001825001825000
5620241210190200505072857001825001825001825001825000
5720241210190100505072857001825001825001825001825000
5820241210190000505072857001825001825001825001825000
5920241210185900505072857001825001825001825001825000
6020241210185800505072857001825001825001825001825000
6120241210185700505072857001825001825001825001825000
6220241210185600505072857001825001825001825001825005512
6320241210185500505072857001825001825001825001825000
6420241210185400505072857001825001825001825001825000
6520241210185300505072857001825001825001825001825000
6620241210185200505072857001825001825001825001825000
6720241210185100505072857001825001825001825001825000
6820241210185000505072857001825001825001825001825000
6920241210184900505072857001825001825001825001825000
7020241210184800505072857001825001825001825001825000
7120241210184700505072857001825001825001825001825000
7220241210184600505072857001825001825001825001825000
7320241210184500505072857001825001825001825001825000
7420241210184400505072857001825001825001825001825000
7520241210184300505072857001825001825001825001825000
7620241210184200505072857001825001825001825001825000
7720241210184100505072857001825001825001825001825000
7820241210184000505072857001825001825001825001825000
7920241210183900505072857001825001825001825001825000
8020241210183800505072857001825001825001825001825000
8120241210183700505072857001825001825001825001825000
8220241210183600505072857001825001825001825001825000
8320241210183500505072857001825001825001825001825000
8420241210183400505072857001825001825001825001825000
8520241210183300505072857001825001825001825001825000
8620241210183200505072857001825001825001825001825000
8720241210183100505072857001825001825001825001825000
8820241210183000505072857001825001825001825001825000
8920241210182900505072857001825001825001825001825000
9020241210182800505072857001825001825001825001825000
9120241210182700505072857001825001825001825001825000
9220241210182600505072857001825001825001825001825005512
9320241210182500505072857001825001825001825001825000
9420241210182400505072857001825001825001825001825000
9520241210182300505072857001825001825001825001825000
9620241210182200505072857001825001825001825001825000
9720241210182100505072857001825001825001825001825000
9820241210182000505072857001825001825001825001825000
9920241210181900505072857001825001825001825001825000
10020241210181800505072857001825001825001825001825000
10120241210181700505072857001825001825001825001825000
10220241210181600505072857001825001825001825001825000
10320241210181500505072857001825001825001825001825000
10420241210181400505072857001825001825001825001825000
10520241210181300505072857001825001825001825001825000
10620241210181200505072857001825001825001825001825000
10720241210181100505072857001825001825001825001825000
10820241210181000505072857001825001825001825001825000
10920241210180900505072857001825001825001825001825000
11020241210180800505072857001825001825001825001825000
11120241210180700505072857001825001825001825001825000
11220241210180600505072857001825001825001825001825000
11320241210180500505072857001825001825001825001825000
11420241210180400505072857001825001825001825001825000
11520241210180300505072857001825001825001825001825000
11620241210180200505072857001825001825001825001825000
11720241210180100505072857001825001825001825001825000
11820241210180000505072857001825001825001825001825000
11920241210175900505072857001825001825001825001825000
12020241210175800505072857001825001825001825001825000
12120241210175700505072857001825001825001825001825000
12220241210175600505072857001825001825001825001825005512
12320241210175500505072857001825001825001825001825000
12420241210175400505072857001825001825001825001825000
12520241210175300505072857001825001825001825001825000
12620241210175200505072857001825001825001825001825000
12720241210175100505072857001825001825001825001825000
12820241210175000505072857001825001825001825001825000
12920241210174900505072857001825001825001825001825000
13020241210174800505072857001825001825001825001825000
13120241210174700505072857001825001825001825001825000
13220241210174600505072857001825001825001825001825000
13320241210174500505072857001825001825001825001825000
13420241210174400505072857001825001825001825001825000
13520241210174300505072857001825001825001825001825000
13620241210174200505072857001825001825001825001825000
13720241210174100505072857001825001825001825001825000
13820241210174000505072857001825001825001825001825000
13920241210173900505072857001825001825001825001825000
14020241210173800505072857001825001825001825001825000
14120241210173700505072857001825001825001825001825000
14220241210173600505072857001825001825001825001825000
14320241210173500505072857001825001825001825001825000
14420241210173400505072857001825001825001825001825000
14520241210173300505072857001825001825001825001825000
14620241210173200505072857001825001825001825001825000
14720241210173100505072857001825001825001825001825000
14820241210173000505072857001825001825001825001825000
14920241210172900505072857001825001825001825001825000
15020241210172800505072857001825001825001825001825000
15120241210172700505072857001825001825001825001825000
15220241210172600505072857001825001825001825001825005512
15320241210172500505072857001825001825001825001825000
15420241210172400505072857001825001825001825001825000
15520241210172300505072857001825001825001825001825000
15620241210172200505072857001825001825001825001825000
15720241210172100505072857001825001825001825001825000
15820241210172000505072857001825001825001825001825000
15920241210171900505072857001825001825001825001825000
16020241210171800505072857001825001825001825001825000
16120241210171700505072857001825001825001825001825000
16220241210171600505072857001825001825001825001825000
16320241210171500505072857001825001825001825001825000
16420241210171400505072857001825001825001825001825000
16520241210171300505072857001825001825001825001825000
16620241210171200505072857001825001825001825001825000
16720241210171100505072857001825001825001825001825000
16820241210171000505072857001825001825001825001825000
16920241210170900505072857001825001825001825001825000
17020241210170800505072857001825001825001825001825000
17120241210170700505072857001825001825001825001825000
17220241210170600505072857001825001825001825001825000
17320241210170500505072857001825001825001825001825000
17420241210170400505072857001825001825001825001825000
17520241210170300505072857001825001825001825001825000
17620241210170200505072857001825001825001825001825000
17720241210170100505072857001825001825001825001825000
17820241210170000505072857001825001825001825001825000
17920241210165900505072857001825001825001825001825000
18020241210165800505072857001825001825001825001825000
18120241210165700505072857001825001825001825001825000
18220241210165600505072857001825001825001825001825005512
18320241210165500505072857001825001825001825001825000
18420241210165400505072857001825001825001825001825000
18520241210165300505072857001825001825001825001825000
18620241210165200505072857001825001825001825001825000
18720241210165100505072857001825001825001825001825000
18820241210165000505072857001825001825001825001825000
18920241210164900505072857001825001825001825001825000
19020241210164800505072857001825001825001825001825000
19120241210164700505072857001825001825001825001825000
19220241210164600505072857001825001825001825001825000
19320241210164500505072857001825001825001825001825000
19420241210164400505072857001825001825001825001825000
19520241210164300505072857001825001825001825001825000
19620241210164200505072857001825001825001825001825000
19720241210164100505072857001825001825001825001825000
19820241210164000505072857001825001825001825001825000
19920241210163900505072857001825001825001825001825000
20020241210163800505072857001825001825001825001825000
20120241210163700505072857001825001825001825001825000
20220241210163600505072857001825001825001825001825000
20320241210163500505072857001825001825001825001825000
20420241210163400505072857001825001825001825001825000
20520241210163300505072857001825001825001825001825000
20620241210163200505072857001825001825001825001825000
20720241210163100505072857001825001825001825001825000
20820241210163000505072857001825001825001825001825000
20920241210162900505072857001825001825001825001825000
21020241210162800505072857001825001825001825001825000
21120241210162700505072857001825001825001825001825000
21220241210162600505072857001825001825001825001825005512
21320241210162500505072857001825001825001825001825000
21420241210162400505072857001825001825001825001825000
21520241210162300505072857001825001825001825001825000
21620241210162200505072857001825001825001825001825000
21720241210162100505072857001825001825001825001825000
21820241210162000505072857001825001825001825001825000
21920241210161900505072857001825001825001825001825000
22020241210161800505072857001825001825001825001825000
22120241210161700505072857001825001825001825001825000
22220241210161600505072857001825001825001825001825000
22320241210161500505072857001825001825001825001825000
22420241210161400505072857001825001825001825001825000
22520241210161300505072857001825001825001825001825000
22620241210161200505072857001825001825001825001825000
22720241210161100505072857001825001825001825001825000
22820241210161000505072857001825001825001825001825000
22920241210160900505072857001825001825001825001825000
23020241210160800505072857001825001825001825001825000
23120241210160700505072857001825001825001825001825000
23220241210160600505072857001825001825001825001825000
23320241210160500505072857001825001825001825001825000
23420241210160400505072857001825001825001825001825000
23520241210160300505072857001825001825001825001825000
23620241210160200505072857001825001825001825001825000
23720241210160100505072857001825001825001825001825000
23820241210160000505072857001825001825001825001825000
23920241210155900505072857001825001825001825001825000
24020241210155800505072857001825001825001825001825000
24120241210155700505072857001825001825001825001825000
24220241210155600505072857001825001825001825001825005512
24320241210155500505072857001825001825001825001825000
24420241210155400505072857001825001825001825001825000
24520241210155300505072857001825001825001825001825000
24620241210155200505072857001825001825001825001825000
24720241210155100505072857001825001825001825001825000
24820241210155000505072857001825001825001825001825000
24920241210154900505072857001825001825001825001825000
25020241210154800505072857001825001825001825001825000
25120241210154700505072857001825001825001825001825000
25220241210154600505072857001825001825001825001825000
25320241210154500505072857001825001825001825001825000
25420241210154400505072857001825001825001825001825000
25520241210154300505072857001825001825001825001825000
25620241210154200505072857001825001825001825001825000
25720241210154100505072857001825001825001825001825000
25820241210154000505072857001825001825001825001825000
25920241210153900505072857001825001825001825001825000
26020241210153800505072857001825001825001825001825000
26120241210153700505072857001825001825001825001825000
26220241210153600505072857001825001825001825001825000
26320241210153500505072857001825001825001825001825000
26420241210153400505072857001825001825001825001825000
26520241210153300505072857001825001825001825001825000
26620241210153200505072857001825001825001825001825000
26720241210153100505072857001825001825001825001825000
26820241210153000505072857001825001825001825001825005512
26920241210152900495013457001819001819001819001819000
27020241210152800495013457001819001819001819001819000
27120241210152700495013457001819001819001819001819000
27220241210152600495013457001819001819001819001819000
27320241210152500495013457001819001819001819001819000
27420241210152400495013457001819001819001819001819000
27520241210152300495013457001819001819001819001819000
27620241210152200495013457001819001819001819001819000
27720241210152100495013457001819001819001819001819000
27820241210152000495013457001819001819001819001819000
279202412101519004950134570018190018200018200018160084
2802024121015180049486078900181600181600182200181400837
2812024121015170049333802700181600181500181700181300207
2822024121015160049296215300181400181400181700181400856
2832024121015150049140787000181400181700181700181300386
2842024121015140049070728200181700181900182100181600479
2852024121015130048983611700181700182000182100181600776
28620241210151200488424771001817001818001820001817001174
2872024121015110048628956600181700181700181900181700455
2882024121015100048546245800181700181500181700181500291
2892024121015090048493393600181600181600181600181500138
290202412101508004846833530018150018150018160018140095
2912024121015070048451092300181600181700181700181500135
2922024121015060048426568000181600181500181700181500174
2932024121015050048394962900181500181600181600181400181
294202412101504004836210490018150018160018170018140058
2952024121015030048351576900181500181500181700181500170
296202412101502004832071030018160018170018180018150097
2972024121015010048303091400181600181600181700181500112
2982024121015000048282747200181500181800181800181500455
2992024121014590048200095900182100181800182200181700182
3002024121014580048166983900181900182000182000181700132
3012024121014570048142964800181900182000182100181700192
3022024121014560048108031100182000182100182100181800177
3032024121014550048075823800182000181800182100181800169
3042024121014540048045063400182000182300182400181700639
3052024121014530047928731100182300182300182400182200182
3062024121014520047895542000182200182400182400182200215
3072024121014510047856340200182300182200182600182100215
3082024121014500047817133000182200182500182700182200329
3092024121014490047757064600182600182400182600182100200
3102024121014480047720578300182400182700182700182400209
3112024121014470047682430200182700182600182800182400249
3122024121014460047636949000182600182600182900182400413
3132024121014450047561472800182600182700182800182400227
3142024121014440047520032300182600182600182800182600135
3152024121014430047495370500182700182600182700182300239
3162024121014420047451726000182600182400182700182400131
3172024121014410047427810000182500182600182700182400284
3182024121014400047375978300182600182500182600182500173
3192024121014390047344401800182500182500182700182500161
3202024121014380047315003900182600182800182800182500224
3212024121014370047274091600182700183000183000182700282
3222024121014360047222526900183000182500183000182500472
3232024121014350047136250200182600182100182600182000428
3242024121014340047058198400182100182100182200181900179
3252024121014330047025607700182200181800182200181800332
3262024121014320046965158500181900182200182300181800424
3272024121014310046887978600182200182200182300182200155
3282024121014300046859727100182200182300182400182200209
3292024121014290046821624500182300182300182400182300192
3302024121014280046786615100182300182200182400182200169
3312024121014270046755809100182200182300182400182100209
3322024121014260046717733800182300182100182500182100165
3332024121014250046687648800182100182300182400182100319
3342024121014240046629503700182300182300182400181900124
3352024121014230046606902200182400182600182700182000436
336202412101422004652735630018270018260018270018260077
3372024121014210046513292400182700182800182900182600274
3382024121014200046463214400182800182700182900182700437
3392024121014190046383315800182800182700182800182600146
3402024121014180046356641400182700182600182700182400748
3412024121014170046220057500182600182500182600182400232
3422024121014160046177714600182500182400182500182400128
3432024121014150046154360200182500182300182500182100835
3442024121014140046002170600182300181900182300181900505
3452024121014130045910221400182000182000182000181900166
3462024121014120045880014400181900181600182000181600409
3472024121014110045805636200181700181600181700181400191
3482024121014100045770960200181600181600181800181500270
3492024121014090045721907000181700181300181700181300208
3502024121014080045684137500181300181600181800181300158
3512024121014070045655446700181600181600181700181500149
3522024121014060045628389700181500181600181600181100143
3532024121014050045602444400181600181500181600181500129
3542024121014040045579024700181500181600181800181400251
3552024121014030045533441900181700181700181700181600143
356202412101402004550746190018170018170018180018140085
3572024121014010045492025700181300181500181800181300221
3582024121014000045451883300181500181500181800181000836
3592024121013590045300331200181500181300181600181300162
3602024121013580045270944800181300181600181600181200129
3612024121013570045247556600181500181400181800181100596
3622024121013560045139371700181500181600181700181500177
3632024121013550045107236500181600181500181800181200268
3642024121013540045058608900181600181600181800181500183
3652024121013530045025358700181500181300181700181300280
3662024121013520044974534900181300181200181300181100138
367202412101351004494952860018120018120018130018120054
3682024121013500044939739800181200181500181500181000308
369202412101349004488390270018140018150018150018140088
3702024121013480044867937500181500181500181600181400135
3712024121013470044843433600181500181400181500181400116
3722024121013460044822383100181400181500181600181400117
3732024121013450044801141700181500181800181800181500203
3742024121013440044764270200181800181700181800181700115
3752024121013430044743371100181800181700181800181700220
3762024121013420044703389000181600181500181700181500278
3772024121013410044652911900181400181400181500181300295
3782024121013400044599410100181400181300181400181300149
3792024121013390044572386600181300181300181500181300228
3802024121013380044531035400181400181000181400181000294
3812024121013370044477760600181000180900181100180900295
3822024121013360044424371200180900180700181000180700378
3832024121013350044356006700180700180700180900180700301
3842024121013340044301608600180800181000181000180500461
3852024121013330044218276200181000180600181100180600934
3862024121013320044049403200180600181000181000180600194
3872024121013310044014340300180800181000181100180800222
3882024121013300043974172500181000181300181300181000184
3892024121013290043940847200181400181100181400180800322
3902024121013280043882554700181200181200181300180700214
3912024121013270043843841700181200181200181400181200174
3922024121013260043812290800181300180800181300180800172
3932024121013250043781160300180900180900180900180800148
3942024121013240043754392100180900181300181300180900146
3952024121013230043727945300181400181300181400181200110
3962024121013220043707997700181400181400181500181300105
3972024121013210043688952200181400181500181600181400120
398202412101320004366717280018150018160018160018150073
3992024121013190043653920800181600181500181800181500279
4002024121013180043603250900181500181500181500181400232
4012024121013170043561148400181500181300181500181300192
402202412101316004352631130018130018120018130018120087
4032024121013150043510540300181200181100181400181100175
4042024121013140043478826100181000181000181200180800152
4052024121013130043451314600180900181100181200180900291
4062024121013120043398634900181000181200181300181000224
4072024121013110043358041300181200181300181400181200145
4082024121013100043331750500181400181400181400181300112
4092024121013090043311442400181400181300181400181200178
4102024121013080043279176900181300181100181300181100136
411202412101307004325453780018110018110018140018100088
412202412101306004323859310018110018110018120018100077
4132024121013050043224649200181300181400181500181000278
414202412101304004317423100018150018140018150018140045
4152024121013030043166067100181400181300181400181100188
4162024121013020043131987100181300181400181400181100181
4172024121013010043099176200181300181300181500181200238
4182024121013000043056006400181200181300181400181100166
4192024121012590043025922700181200181200181200181100167
4202024121012580042995668700181200181000181200180900106
4212024121012570042976467100181100180800181200180800455
4222024121012560042894147700180900180800180900180800117
4232024121012550042872988900180700181400181400180700551
424202412101254004277322450018150018130018150018130096
4252024121012530042755816400181300181000181300180900136
4262024121012520042731183600180900181200181300180900224
4272024121012510042690617400181300182200182200181100560
4282024121012500042588805200182100181900182200181800910
4292024121012490042423184200181900181800182000181700418
4302024121012480042347170300181800181600181800181600233
4312024121012470042304836500181700181600181900181600198
4322024121012460042268850600181600181400181700181400172
4332024121012450042237622700181500181500181600181400147
4342024121012440042210937300181500181300181800181200320
4352024121012430042152860000181200180700181200180700526
436202412101242004205768260018070018070018080018060046
4372024121012410042049368100180700180700180800180700144
4382024121012400042023337800180700180600180700180500185
4392024121012390041989919700180600180700181000180600442
4402024121012380041909994200180600180800181000180600954
44120241210123700417375414001808001804001808001804001485
4422024121012360041469116400180400180300180700180200272
4432024121012350041420017500180300180100180300179800346
4442024121012340041357697800180000179600180000179600281
4452024121012330041307160200179600180000180000179600303
4462024121012320041252672700180000179400180000179400825
447202412101231004110439150017940017960017970017940061
4482024121012300041093438500179500179600179700179400197
4492024121012290041058052300179600179600179600179500129
450202412101228004103489050017950017950017980017950072
45120241210122700410219537001799001792001799001791001043
452202412101226004083474160017920017910017950017900075
4532024121012250040821303700179100179500179500179000224
4542024121012240040781152600179300179000179300178900293
4552024121012230040728700600178900179000179000178800334
4562024121012220040668948100179000179100179100179000316
4572024121012210040612379400179100179200179300179000114
4582024121012200040591962000179100179500179500179100223
4592024121012190040551979400179400179300179600179200188
4602024121012180040518275100179300179500179600179200199
4612024121012170040482587000179700179800180000179500461
4622024121012160040399730700179800179800180000179800117
4632024121012150040378689100179800179400179800179300254
4642024121012140040333091300179300179100179300179100341
4652024121012130040271988400179100179000179200178800557
4662024121012120040172303000178900179200179200178900341
4672024121012110040111262500179200179300179400179200120
468202412101210004008975130017920017960017970017910085
4692024121012090040074504300179600179100179700179000375
4702024121012080040007318800179000179100179300178900139
4712024121012070039982428800179100179000179800178900261
4722024121012060039935571000179000179300179800179000291
47320241210120500398834325001793001799001800001782001543
4742024121012040039606745700180000180100180100179900132
4752024121012030039582987200180100180300180300180000154
4762024121012020039555240300180300180100180400179800346
4772024121012010039492935400180100180200180300180100130
4782024121012000039469511100180200180100180300180000251
4792024121011590039424309800180000180000180100179900273
4802024121011580039375170000180100179900180100179800419
48120241210115700392997881001798001796001800001795001574
4822024121011560039017040500179600179700179800179600292
48320241210115500389645638001797001802001802001797001285
4842024121011540038733275300180100180200180300180000244
4852024121011530038689322500180100180500180500180100621
4862024121011520038577328800180400180500180600180400202
487202412101151003854086760018050018050018050018040048
4882024121011500038532204500180400180600180600180400258
489202412101149003848564000018060018040018070018030089
4902024121011480038469575300180500180400180600180400206
4912024121011470038432398800180300180700180800180300668
4922024121011460038311773300180700180600180700180600102
4932024121011450038293343700180600180600180700180500230
4942024121011440038251802700180700180700180800180600138
4952024121011430038226871000180700180700180800180600202
4962024121011420038190372700180700180700180800180700295
4972024121011410038137054500180700180600180800180600432
4982024121011400038058970300180800180800180800180500164
4992024121011390038029330000180700180900181000180600510
50020241210113800379370983001810001806001810001802001288
5012024121011370037704695800180500180100180500180100223
50220241210113600376644823001802001803001804001800001169
5032024121011350037453964500180200180700180700180200766
5042024121011340037315715400180800180800181000180600700
5052024121011330037189202900180700181100181200180700473
5062024121011320037103626400181000181100181100180900306
5072024121011310037048231700181100181200181600180900412
5082024121011300036973602400181100181400181800181100419
50920241210112900368975927001815001810001818001808002736
5102024121011280036402123200180900180600181000180600633
51120241210112700362876171001806001808001811001806001253
51220241210112600360609950001809001814001814001806001094
5132024121011250035862905100181500181800181900181400427
5142024121011240035785302100181800181800181900181700286
5152024121011230035733301100181800181700182100181700237
5162024121011220035690197000181700182100182100181700373
5172024121011210035622338800182000181800182100181800506
5182024121011200035530270200181900181800181900181700330
5192024121011190035470285000181800181800181900181700279
5202024121011180035419559300181800181900182000181700363
5212024121011170035353531900182000181900182000181800517
5222024121011160035259479100182000182000182200181900218
5232024121011150035219799100182000182200182300181900209
5242024121011140035181751900182200182300182400182200298
5252024121011130035127426200182300182400182500182200284
5262024121011120035075641800182500182400182500182200163
5272024121011110035045918000182400182400182500182300176
5282024121011100035013808400182300182500182500182100346
5292024121011090034950709500182400181800182400181700644
5302024121011080034833522000181800181600181800181500234
5312024121011070034791023900181400181700181700181400502
532202412101106003469988560018170018180018180018160097
5332024121011050034682258500181800181700181900181600526
5342024121011040034586660600181800181800181900181600209
5352024121011030034548679500181800181600181900181500291
5362024121011020034495820400181700182000182100181400786
53720241210110100343529830001820001827001828001820001485
53820241210110000340821321001827001828001830001825001177
53920241210105900338669707001831001827001831001825001102
54020241210105800336654930001827001832001832001825001469
54120241210105700333968501001832001831001833001828001220
5422024121010560033173591100183100182800183300182500379
54320241210105500331042918001828001834001835001828001087
5442024121010540032905045500183400182500183500182400738
5452024121010530032769918600182400182500182800182400530
5462024121010520032673163400182600183000183200182600752
5472024121010510032535686500182800183200183300182700656
5482024121010500032415611700183300182700183400182700516
5492024121010490032321144600183000183200183200182600692
5502024121010480032194581100183200182800183200182600444
55120241210104700321133182001829001830001832001824001221
5522024121010460031890096200183000183100183500182900599
55320241210104500317804162001838001834001841001829001722
5542024121010440031464418700183400183100184000183100594
55520241210104300313553318001831001830001831001826001076
55620241210104200311584469001827001829001841001827002060
55720241210104100307808469001829001824001839001822004844
5582024121010400029893554900182300182200182400182100722
5592024121010390029761999500182200182200182400182000818
56020241210103800296129392001823001823001824001820001088
5612024121010370029414620100182200182300182400182200586
56220241210103600293077925001823001823001825001822001729
56320241210103500289924538001823001825001825001820001765
56420241210103400286707535001825001822001825001822001187
56520241210103300284543069001823001819001823001816001169
56620241210103200282414541001819001813001822001813002670
56720241210103100277561698001813001816001817001811001979
5682024121010300027397244600181700182000182000181400644
56920241210102900272802675001821001820001822001812003144
57020241210102800267087388001820001817001820001815001711
57120241210102700263976592001816001812001817001811001316
57220241210102600261589383001812001815001817001812001383
57320241210102500259078852001816001813001817001813002597
57420241210102400254366259001813001813001816001810004669
57520241210102300245902132001814001804001814001804001781
57620241210102200242680810001804001799001805001799001496
57720241210102100239985133001800001795001800001794003433
5782024121010200023381294600179500179200179500179100973
57920241210101900232067823001791001792001794001790001154
58020241210101800229999726001793001782001794001782004115
58120241210101700222646015001781001779001782001777001089
58220241210101600220707760001778001778001780001776001713
5832024121010150021766046600177700177200177700176900971
58420241210101400215938882001772001776001780001772002508
58520241210101300211482822001774001776001778001774001599
58620241210101200208643004001777001774001777001773001800
58720241210101100205447559001774001770001774001769001803
58820241210101000202251877001771001769001771001765001431
58920241210100900199719810001769001767001770001763001422
59020241210100800197207705001768001764001770001764002973
59120241210100700191953236001764001762001765001759001943
59220241210100600188530129001767001763001768001760001730
59320241210100500185477168001765001756001766001755004277
59420241210100400177940150001755001749001759001746005046
59520241210100300169094692001749001749001750001745002957
59620241210100200163928560001749001748001750001745002311
5972024121010010015988790500174900174400174900174200804
59820241210100000158483518001744001743001750001740005272
59920241210095900149273503001743001729001743001729003607
6002024121009580014301657400172900172900173200172700406
60120241210095700142314542001728001719001731001718001739
6022024121009560013931260300172000171900172000171800136
6032024121009550013907882500172000172500172500171900768
6042024121009540013775776100172300172400172600172300339
6052024121009530013717335600172300172400172600172100365
6062024121009520013654456400172400172600172600172200308
6072024121009510013601344900172700172500172800172300298
6082024121009500013549916700172500172700172700172200415
6092024121009490013478385700172600172200172700172200361
6102024121009480013416131900172200172200172700172200199
6112024121009470013381823500172300172100172600172100356
6122024121009460013320488100172300172100172700172100866
61320241210094500131713735001721001730001736001721001571
61420241210094400129003679001732001730001738001729001181
61520241210094300126957790001730001738001738001725002601
61620241210094200122454483001737001741001741001734001520
61720241210094100119810478001741001733001741001732003547
6182024121009400011364523400173300173400173500173300642
61920241210093900112532107001735001733001735001732001665
6202024121009380010964643500173300173200173300173100515
62120241210093700108754312001732001729001732001727001432
6222024121009360010627727700173000172500173000172500693
62320241210093500105079673001723001729001732001723001098
62420241210093400103183859001729001731001732001728001901
6252024121009330099894801001732001727001732001727002532
626202412100932009551508200172700172600172900172400475
6272024121009310094694820001727001729001730001724001034
6282024121009300092908525001729001723001730001723001541
6292024121009290090246324001723001718001726001718001539
630202412100928008759437300171800171400172300171400792
631202412100927008623402600171500170900171500170800582
6322024121009260085238081001709001702001710001702001044
6332024121009250083456246001702001690001706001690002109
6342024121009240079878104001690001690001693001689001927
6352024121009230076620081001690001700001700001688003734
6362024121009220070291327001701001708001708001700001471
637202412100921006778555400170700170600171000170600630
6382024121009200066709528001708001709001710001704002499
639202412100919006244488400170900170600171300170500966
6402024121009180060793589001706001724001724001706003232
6412024121009170055255566001722001730001730001719002258
6422024121009160051365504001730001732001733001727002175
6432024121009150047601519001734001729001734001729001522
644202412100914004496611000172900172100172900172000737
645202412100913004369530800172200172400172700172200966
6462024121009120042029995001724001728001730001723001608
647202412100911003925311700172900172400172900172400636
648202412100910003815512400172400172200172500172100444
6492024121009090037390205001723001720001725001720001599
6502024121009080034634696001720001722001724001718001543
651202412100907003197775800172200172400172400171900664
6522024121009060030834709001723001715001730001714001253
6532024121009050028675504001715001714001721001713001585
6542024121009040025955744001714001727001727001713001940
6552024121009030022621154001722001717001731001716001450
6562024121009020020125451001717001710001722001709001301
6572024121009010017892735001711001719001731001703001799
6582024121009000014812018001720001727001738001720008547