Files
KissMeData/048410/min/candle-20241120.csv

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202411201928002441472870140601406014060140601990
3202411201927002441472870140601406014060140600
4202411201926002441472870140601406014060140600
5202411201925002441472870140601406014060140600
6202411201924002441472870140601406014060140600
7202411201923002441472870140601406014060140600
8202411201922002441472870140601406014060140600
9202411201921002441472870140601406014060140600
10202411201920002441472870140601406014060140600
11202411201919002441472870140601406014060140600
12202411201918002441472870140601406014060140600
13202411201917002441472870140601406014060140600
14202411201916002441472870140601406014060140600
15202411201915002441472870140601406014060140600
16202411201914002441472870140601406014060140600
17202411201913002441472870140601406014060140600
18202411201912002441472870140601406014060140600
19202411201911002441472870140601406014060140600
20202411201910002441472870140601406014060140600
21202411201909002441472870140601406014060140600
22202411201908002441472870140601406014060140600
23202411201907002441472870140601406014060140600
24202411201906002441472870140601406014060140600
25202411201905002441472870140601406014060140600
26202411201904002441472870140601406014060140600
27202411201903002441472870140601406014060140600
28202411201902002441472870140601406014060140600
29202411201901002441472870140601406014060140600
30202411201900002441472870140601406014060140600
31202411201859002441472870140601406014060140600
32202411201858002441472870140601406014060140601990
33202411201857002441472870140601406014060140600
34202411201856002441472870140601406014060140600
35202411201855002441472870140601406014060140600
36202411201854002441472870140601406014060140600
37202411201853002441472870140601406014060140600
38202411201852002441472870140601406014060140600
39202411201851002441472870140601406014060140600
40202411201850002441472870140601406014060140600
41202411201849002441472870140601406014060140600
42202411201848002441472870140601406014060140600
43202411201847002441472870140601406014060140600
44202411201846002441472870140601406014060140600
45202411201845002441472870140601406014060140600
46202411201844002441472870140601406014060140600
47202411201843002441472870140601406014060140600
48202411201842002441472870140601406014060140600
49202411201841002441472870140601406014060140600
50202411201840002441472870140601406014060140600
51202411201839002441472870140601406014060140600
52202411201838002441472870140601406014060140600
53202411201837002441472870140601406014060140600
54202411201836002441472870140601406014060140600
55202411201835002441472870140601406014060140600
56202411201834002441472870140601406014060140600
57202411201833002441472870140601406014060140600
58202411201832002441472870140601406014060140600
59202411201831002441472870140601406014060140600
60202411201830002441472870140601406014060140600
61202411201829002441472870140601406014060140600
62202411201828002441472870140601406014060140601990
63202411201827002441472870140601406014060140600
64202411201826002441472870140601406014060140600
65202411201825002441472870140601406014060140600
66202411201824002441472870140601406014060140600
67202411201823002441472870140601406014060140600
68202411201822002441472870140601406014060140600
69202411201821002441472870140601406014060140600
70202411201820002441472870140601406014060140600
71202411201819002441472870140601406014060140600
72202411201818002441472870140601406014060140600
73202411201817002441472870140601406014060140600
74202411201816002441472870140601406014060140600
75202411201815002441472870140601406014060140600
76202411201814002441472870140601406014060140600
77202411201813002441472870140601406014060140600
78202411201812002441472870140601406014060140600
79202411201811002441472870140601406014060140600
80202411201810002441472870140601406014060140600
81202411201809002441472870140601406014060140600
82202411201808002441472870140601406014060140600
83202411201807002441472870140601406014060140600
84202411201806002441472870140601406014060140600
85202411201805002441472870140601406014060140600
86202411201804002441472870140601406014060140600
87202411201803002441472870140601406014060140600
88202411201802002441472870140601406014060140600
89202411201801002441472870140601406014060140600
90202411201800002441472870140601406014060140600
91202411201759002441472870140601406014060140600
92202411201758002441472870140601406014060140601990
93202411201757002441472870140601406014060140600
94202411201756002441472870140601406014060140600
95202411201755002441472870140601406014060140600
96202411201754002441472870140601406014060140600
97202411201753002441472870140601406014060140600
98202411201752002441472870140601406014060140600
99202411201751002441472870140601406014060140600
100202411201750002441472870140601406014060140600
101202411201749002441472870140601406014060140600
102202411201748002441472870140601406014060140600
103202411201747002441472870140601406014060140600
104202411201746002441472870140601406014060140600
105202411201745002441472870140601406014060140600
106202411201744002441472870140601406014060140600
107202411201743002441472870140601406014060140600
108202411201742002441472870140601406014060140600
109202411201741002441472870140601406014060140600
110202411201740002441472870140601406014060140600
111202411201739002441472870140601406014060140600
112202411201738002441472870140601406014060140600
113202411201737002441472870140601406014060140600
114202411201736002441472870140601406014060140600
115202411201735002441472870140601406014060140600
116202411201734002441472870140601406014060140600
117202411201733002441472870140601406014060140600
118202411201732002441472870140601406014060140600
119202411201731002441472870140601406014060140600
120202411201730002441472870140601406014060140600
121202411201729002441472870140601406014060140600
122202411201728002441472870140601406014060140601990
123202411201727002441472870140601406014060140600
124202411201726002441472870140601406014060140600
125202411201725002441472870140601406014060140600
126202411201724002441472870140601406014060140600
127202411201723002441472870140601406014060140600
128202411201722002441472870140601406014060140600
129202411201721002441472870140601406014060140600
130202411201720002441472870140601406014060140600
131202411201719002441472870140601406014060140600
132202411201718002441472870140601406014060140600
133202411201717002441472870140601406014060140600
134202411201716002441472870140601406014060140600
135202411201715002441472870140601406014060140600
136202411201714002441472870140601406014060140600
137202411201713002441472870140601406014060140600
138202411201712002441472870140601406014060140600
139202411201711002441472870140601406014060140600
140202411201710002441472870140601406014060140600
141202411201709002441472870140601406014060140600
142202411201708002441472870140601406014060140600
143202411201707002441472870140601406014060140600
144202411201706002441472870140601406014060140600
145202411201705002441472870140601406014060140600
146202411201704002441472870140601406014060140600
147202411201703002441472870140601406014060140600
148202411201702002441472870140601406014060140600
149202411201701002441472870140601406014060140600
150202411201700002441472870140601406014060140600
151202411201659002441472870140601406014060140600
152202411201658002441472870140601406014060140601990
153202411201657002441472870140601406014060140600
154202411201656002441472870140601406014060140600
155202411201655002441472870140601406014060140600
156202411201654002441472870140601406014060140600
157202411201653002441472870140601406014060140600
158202411201652002441472870140601406014060140600
159202411201651002441472870140601406014060140600
160202411201650002441472870140601406014060140600
161202411201649002441472870140601406014060140600
162202411201648002441472870140601406014060140600
163202411201647002441472870140601406014060140600
164202411201646002441472870140601406014060140600
165202411201645002441472870140601406014060140600
166202411201644002441472870140601406014060140600
167202411201643002441472870140601406014060140600
168202411201642002441472870140601406014060140600
169202411201641002441472870140601406014060140600
170202411201640002441472870140601406014060140600
171202411201639002441472870140601406014060140600
172202411201638002441472870140601406014060140600
173202411201637002441472870140601406014060140600
174202411201636002441472870140601406014060140600
175202411201635002441472870140601406014060140600
176202411201634002441472870140601406014060140600
177202411201633002441472870140601406014060140600
178202411201632002441472870140601406014060140600
179202411201631002441472870140601406014060140600
180202411201630002441472870140601406014060140600
181202411201629002441472870140601406014060140600
182202411201628002441472870140601406014060140601990
183202411201627002441472870140601406014060140600
184202411201626002441472870140601406014060140600
185202411201625002441472870140601406014060140600
186202411201624002441472870140601406014060140600
187202411201623002441472870140601406014060140600
188202411201622002441472870140601406014060140600
189202411201621002441472870140601406014060140600
190202411201620002441472870140601406014060140600
191202411201619002441472870140601406014060140600
192202411201618002441472870140601406014060140600
193202411201617002441472870140601406014060140600
194202411201616002441472870140601406014060140600
195202411201615002441472870140601406014060140600
196202411201614002441472870140601406014060140600
197202411201613002441472870140601406014060140600
198202411201612002441472870140601406014060140600
199202411201611002441472870140601406014060140600
200202411201610002441472870140601406014060140600
201202411201609002441472870140601406014060140600
202202411201608002441472870140601406014060140600
203202411201607002441472870140601406014060140600
204202411201606002441472870140601406014060140600
205202411201605002441472870140601406014060140600
206202411201604002441472870140601406014060140600
207202411201603002441472870140601406014060140600
208202411201602002441472870140601406014060140600
209202411201601002441472870140601406014060140600
210202411201600002441472870140601406014060140600
211202411201559002441472870140601406014060140600
212202411201558002441472870140601406014060140601990
213202411201557002441472870140601406014060140600
214202411201556002441472870140601406014060140600
215202411201555002441472870140601406014060140600
216202411201554002441472870140601406014060140600
217202411201553002441472870140601406014060140600
218202411201552002441472870140601406014060140600
219202411201551002441472870140601406014060140600
220202411201550002441472870140601406014060140600
221202411201549002441472870140601406014060140600
222202411201548002441472870140601406014060140600
223202411201547002441472870140601406014060140600
224202411201546002441472870140601406014060140600
225202411201545002441472870140601406014060140600
226202411201544002441472870140601406014060140600
227202411201543002441472870140601406014060140600
228202411201542002441472870140601406014060140600
229202411201541002441472870140601406014060140600
230202411201540002441472870140601406014060140600
231202411201539002441472870140601406014060140600
232202411201538002441472870140601406014060140600
233202411201537002441472870140601406014060140600
234202411201536002441472870140601406014060140600
235202411201535002441472870140601406014060140600
236202411201534002441472870140601406014060140600
237202411201533002441472870140601406014060140600
238202411201532002441472870140601406014060140600
239202411201531002441472870140601406014060140600
240202411201530002441472870140601406014060140601990
241202411201529002413493470140601406014060140600
242202411201528002413493470140601406014060140600
243202411201527002413493470140601406014060140600
244202411201526002413493470140601406014060140600
245202411201525002413493470140601406014060140600
246202411201524002413493470140601406014060140600
247202411201523002413493470140601406014060140600
248202411201522002413493470140601406014060140600
249202411201521002413493470140601406014060140600
250202411201520002413493470140601406014060140600
251202411201519002413493470140601412014130140502131
25220241120151800238348831014140141001414014090660
25320241120151700237418351014100140901410014080542
25420241120151600236654612014090140901409014080534
255202411201515002359025150140901408014090140801104
25620241120151400234347802014080140801408014060242
25720241120151300234007202014080140601408014060416
25820241120151200233422044014060140701407014060616
25920241120151100232555753014070140701407014060300
26020241120151000232133754014080140601408014060146
26120241120150900231928374014060140801408014060394
26220241120150800231373729014070140601407014030915
2632024112015070023008860901407014070140801407032
26420241120150600230043584014070140601407014060431
26520241120150500229437499014060140701407014060130
2662024112015040022925467101408014080140801407022
2672024112015030022922371001407014080140801407090
26820241120150200229096992014080140801408014080121
26920241120150100228926624014060140601407014060306
27020241120150000228496139014060140701407014060251
271202411201459002281431320140601406014060140606
272202411201458002281346960140701407014070140601080
27320241120145700226615565014090140801409014080201
27420241120145600226332404014090140801409014080284
27520241120145500225932339014070140701407014070181
2762024112014540022567767201407014070140801407016
27720241120145300225655158014100141001410014090492
27820241120145200224961771014090140901409014090258
279202411201451002245982490140901404014090140301203
280202411201450002229093720140301407014090140301755
2812024112014490022044417001408014080140801408030
28220241120144800220401930014070140701407014070128
28320241120144700220221834014080140901409014080223
2842024112014460021990776001409014080141201408084
28520241120144500219789370014080140901409014080159
2862024112014440021956548701409014090140901409073
28720241120144300219462630014090140801409014080629
288202411201442002185763930140801414014140140801615
289202411201441002162997550141201415014150141101699
29020241120144000213901739014130141501415014120829
291202411201439002127307000141501415014150141506
2922024112014380021272221001415014150141501415073
2932024112014370021261891501415014140141501414011
29420241120143600212603360014130141301413014130181
29520241120143500212347607014150141401415014130233
29620241120143400212018233014140141401415014140257
2972024112014330021165479601414014140141401414027
29820241120143200211616618014140141301414014130127
29920241120143100211437152014130141301413014120401
3002024112014300021087083901412014130141301412092
30120241120142900210740862014130141501415014130475
30220241120142800210069589014150141601416014150115
3032024112014270020990686301416014150141601415043
3042024112014260020984601201414014130141501413019
305202411201425002098191340141301416014160141305177
30620241120142400202490240014160141601416014160200
3072024112014230020220704001417014170141701417028
308202411201422002021673640141701416014170141601032
30920241120142100200706046014160141801418014160650
3102024112014200019978543701418014190141901418053
3112024112014190019971023301419014190141901419052
3122024112014180019963644501419014190141901419039
313202411201417001995811040141901419014190141901
314202411201416001995796850141601416014160141600
3152024112014150019957968501416014180141801416016
316202411201414001995570230141601418014180141601388
31720241120141300197590088014180141801418014180251
31820241120141200197234170014200141901420014170164
319202411201411001970015950142001420014200142004
3202024112014100019699591501420014200142001420023
321202411201409001969632550142001420014200142005
322202411201408001969561550141801418014180141803
3232024112014070019695190101418014170141801417010
3242024112014060019693773001417014180141801417018
325202411201405001969122230142201422014220142200
326202411201404001969122230142201422014220142201
327202411201403001969108010141701417014170141700
32820241120140200196910801014170141901419014170500
32920241120140100196202126014190141901419014190428
3302024112014000019559479401418014180141801418036
331202411201359001955437460141901419014190141900
332202411201358001955437460141901419014190141902
3332024112013570019554090801419014190141901419014
334202411201356001955210420141901419014190141903
335202411201355001955167850141801418014180141800
336202411201354001955167850141801418014180141800
337202411201353001955167850141801418014180141801
33820241120135200195515367014160141701417014160827
33920241120135100194343684014170141701417014170300
34020241120135000193918584014170141701417014170443
34120241120134900193290853014160141901419014160630
3422024112013480019239858501418014180141801418014
3432024112013470019237873301418014180141801418018
3442024112013460019235320901418014180141801418055
345202411201345001922752190141701417014170141700
346202411201344001922752190141701417014170141700
34720241120134300192275219014170141801418014170150
3482024112013420019206266201418014180141801418017
34920241120134100192038556014180142201422014180263
35020241120134000191665610014220142201422014220159
351202411201339001914395120141801418014180141800
3522024112013380019143951201418014180142201418022
3532024112013370019140830201418014180141801418073
3542024112013360019130478801418014190141901418021
35520241120133500191275000014190142001421014190596
356202411201334001904284120142001420014200142000
3572024112013330019042841201420014170142001417039
3582024112013320019037314601417014200142001417010
359202411201331001903589640142001420014200142009
3602024112013300019034618401420014200142001420011
36120241120132900190330564014160141601416014160120
36220241120132800190160644014150141501415014150568
36320241120132700189356924014160141601416014160666
364202411201326001884138680141601416014160141601
36520241120132500188412452014160142101421014160529
3662024112013240018766303501421014190142101418053
3672024112013230018758782501418014200142001418048
3682024112013220018751968901420014190142001419025
369202411201321001874842090141801419014190141802527
37020241120132000183898422014190141901419014190161
37120241120131900183669963014190141901419014190119
372202411201318001835011020141801419014190141802
37320241120131700183498265014180141801419014180100
3742024112013160018335637501419014190141901419050
375202411201315001832854250141901419014190141902
3762024112013140018328258701416014200142001416029
37720241120131300183241519014160141601416014160170
37820241120131200183000799014200142001420014180157
37920241120131100182778151014200142101421014190697
38020241120131000181789039014210142101421014200208
381202411201309001814936720142101421014210142105
3822024112013080018148656701420014200142001420054
38320241120130700181409887014200142001420014200247
38420241120130600181059147014200142101421014200189
3852024112013050018079069201421014190142101419034
3862024112013040018074241201421014200142101420087
387202411201303001806188570142101421014210141903480
388202411201302001756772820142501423014250142101136
38920241120130100174062197014230142401424014230110
39020241120130000173905656014240142501425014230851
39120241120125900172693735014250142701427014250540
39220241120125800171924118014270142701428014260395
39320241120125700171360499014280142801428014280229
394202411201256001710334870142901429014290142901
39520241120125500171032058014290142901429014280129
396202411201254001708478170142901429014290142909
39720241120125300170834956014290142801429014270121
39820241120125200170662157014280142901429014280101
399202411201251001705179280142901429014290142900
400202411201250001705179280142901428014290142802
4012024112012490017051507101429014300143001429081
402202411201248001703992710143001430014300142903
4032024112012470017039498201429014290143001429041
40420241120124600170336392014280143001430014280308
4052024112012450016989637801430014300143001430017
4062024112012440016987206801429014300143001429086
4072024112012430016974917301430014290143001429071
4082024112012420016964769501429014290142901429050
40920241120124100169576245014300142601430014260372
41020241120124000169045589014270142901429014270128
4112024112012390016886292301429014290142901429014
412202411201238001688429170142601426014260142600
41320241120123700168842917014260142801429014260103
4142024112012360016869596701430014300143001430064
4152024112012350016860444701431014310143101431019
4162024112012340016857725801431014310143101430019
4172024112012330016855007901430014310143101430013
4182024112012320016853148801431014310143101431050
41920241120123100168459938014300143101431014300767
4202024112012300016736290101430014290143001429088
421202411201229001672371000142801428014280142809
42220241120122800167224248014290142901431014290117
4232024112012270016705702301429014290143101429014
424202411201226001670370110143101431014310143103
4252024112012250016703271801431014310143101431015
4262024112012240016701125301432014320143201432021
42720241120122300166981181014280142901429014280100
428202411201222001668383550143201432014320143200
429202411201221001668383550143201432014320143201
43020241120122000166836923014270143101431014270162
4312024112012190016660549001432014320143201431074
4322024112012180016649952501431014300143101430070
43320241120121700166399380014300143001430014290235
43420241120121600166063430014290143101431014290215
43520241120121500165755977014320143201432014320314
43620241120121400165306329014320143201432014320109
43720241120121300165150241014320143101432014310220
438202411201212001648354200143101430014310143006
439202411201211001648268390143001430014300143000
440202411201210001648268390143001430014300143000
441202411201209001648268390143001430014300143000
4422024112012080016482683901430014310143101430040
4432024112012070016476962901431014310143101431098
44420241120120600164629391014310143101432014310340
445202411201205001641428490143201432014320143201598
4462024112012040016185451301432014320143201432015
447202411201203001618330330143101431014310143102
448202411201202001618301710143001430014300143001
4492024112012010016182874101431014310143101431079
45020241120120000161715692014310143001431014300634
451202411201159001608088060142901430014300142907
452202411201158001607987970142701427014270142700
453202411201157001607987970142701427014270142700
45420241120115600160798797014270142701427014270651
4552024112011550015986982001427014260142701426015
456202411201154001598484160142601426014260142600
457202411201153001598484160142601426014260142600
45820241120115200159848416014260142601426014260155
459202411201151001596273860142601426014260142600
4602024112011500015962738601426014260142601426060
4612024112011490015954182601427014270142701427048
46220241120114800159473330014270143001430014270217
463202411201147001591636680142701427014270142700
4642024112011460015916366801427014270143001427064
465202411201145001590723370143001430014300143000
466202411201144001590723370143001430014300143000
467202411201143001590723370143001430014300143009
46820241120114200159059467014270142801428014270141
4692024112011410015885823801429014300143001429080
470202411201140001587438780143101431014310143001029
471202411201139001572719290143301433014330143300
47220241120113800157271929014330143401434014330681
473202411201137001562956400143401434014360143302212
47420241120113600153123419014340143301434014330774
4752024112011350015201417601433014330143301433012
4762024112011340015199698001433014310143301431026
47720241120113300151959762014300143201432014300144
478202411201132001517536500143201432014320143200
479202411201131001517536500143201432014320143203
48020241120113000151749354014320143101432014310129
48120241120112900151564754014310143201433014300321
48220241120112800151105087014290142901431014290248
483202411201127001507504650142901428014290142503
484202411201126001507461830142801429014290142804
4852024112011250015074047001428014280142801428092
4862024112011240015060909401428014280143001428043
48720241120112300150547688014300142601430014230869
48820241120112200149309041014270143101431014270401
48920241120112100148736300014310142701431014270229
49020241120112000148408872014270142801430014270226
4912024112011190014808630501429014300143001429037
49220241120111800148033415014310143101431014300146
49320241120111700147824560014310143301433014310131
4942024112011160014763697501432014310143201430052
495202411201115001475625710143301433014330143300
49620241120111400147562571014330143401434014330252
49720241120111300147201295014340143101434014270683
49820241120111200146224115014270142901431014270201
49920241120111100145936760014290142701429014240278
5002024112011100014554003001428014280142801428033
50120241120110900145492906014280142901429014280258
50220241120110800145124325014300142901430014290119
50320241120110700144954171014290142701429014270118
50420241120110600144785557014260142801428014260744
5052024112011050014372411401428014280142801428030
50620241120110400143681274014270142901429014270171
5072024112011030014343701501429014270142901426051
50820241120110200143364241014270142901429014270131
50920241120110100143177197014290142901429014290192
5102024112011000014290282901429014290142901429080
5112024112010590014278850901430014300143001430012
51220241120105800142771349014300143001430014300100
51320241120105700142628349014300143101432014300604
51420241120105600141764505014320143201432014300467
515202411201055001410958080143201432014320143201
51620241120105400141094376014340143401435014250797
517202411201053001399513460143101427014310142602800
5182024112010520013595116201428014280142801428013
51920241120105100135932598014280143101431014280467
52020241120105000135265084014310143001431014300156
52120241120104900135042003014310143001431014300699
522202411201048001340423440143001433014330143001447
52320241120104700131972297014340143701439014340236
52420241120104600131633198014350143401435014330285
52520241120104500131224571014350143801441014340954
526202411201044001298522860143801438014400143201694
52720241120104300127417705014380143701438014360757
52820241120104200126329352014300142901437014280495
529202411201041001256216300143001438014380143001098
530202411201040001240472920143701417014370141707102
531202411201039001139355630141501415014150141500
5322024112010380011393556301415014170141701415017
5332024112010370011391150401415014160141601415033
5342024112010360011386480601416014160141601415034
535202411201035001138166750141601417014170141605
5362024112010340011380959201417014170141701417027
53720241120103300113771333014170141701417014170113
53820241120103200113611212014170141701418014170212
5392024112010310011331062901415014170141701415052
54020241120103000113237045014140141701417014140221
54120241120102900112924548014150141701417014140195
5422024112010280011264873201414014140141401414065
54320241120102700112556822014130141401414014130270
54420241120102600112175210014140141701417014130321
54520241120102500111720827014130141301415014130539
5462024112010240011095893801413014130141301413056
547202411201023001108798100141301413014130141301
54820241120102200110878397014130141301413014110104
54920241120102100110731513014130141801418014130237
550202411201020001103965820141801418014180141800
55120241120101900110396582014180141801418014140151
55220241120101800110183056014180141801418014180369
55320241120101700109659814014180141401418014140352
554202411201016001091613460141801418014180141802
55520241120101500109158510014140141801418014140212
5562024112010140010885854101418014180141801418019
557202411201013001088315990141801418014180141800
558202411201012001088315990141801418014180141803
55920241120101100108827345014160141601416014150396
56020241120101000108266936014180141801418014160101
561202411201009001081237200141801420014200141601165
56220241120100800106471744014190141901419014180293
56320241120100700106055978014180141901419014180217
56420241120100600105748065014190141701419014170189
56520241120100500105480048014160141601416014150659
56620241120100400104547054014160141601416014160375
567202411201003001040160540141701419014190141701075
56820241120100200102492347014190142101421014190147
5692024112010010010228374501421014210142101421082
57020241120100000102167223014210142101421014210660
57120241120095900101229363014220142201422014210687
57220241120095800100252539014220142201423014220240
5732024112009570099911203014220141901422014170185
57420241120095600996483860142301418014230141804243
5752024112009550093622773014180141401418014140943
576202411200954009228741201414014130141401413079
5772024112009530092175750014130141401414014090230
57820241120095200918511050141401409014150140903854
5792024112009510086412679014090140801409014040738
5802024112009500085373398014080140901409014080245
5812024112009490085028218014100140901410014090812
58220241120094800838839170140901409014090140901
5832024112009470083882508014090140901410014090534
58420241120094600831300840141001404014100140403071
5852024112009450078800886014030140301403014030203
5862024112009440078516077014030140801408014030374
58720241120094300779902400140901404014090140301475
58820241120094200759160470140401404014040140406
58920241120094100759076230140201402014020140200
5902024112009400075907623014020140401404014020151
5912024112009390075695893014040140401405014020566
59220241120093800749008110140401400014040140001547
59320241120093700727349470140001396014000139402231
5942024112009360069621041013960139901399013960655
595202411200935006870633001399013990139901398038
5962024112009340068653189013970139801398013970413
59720241120093300680761070139801398013980139801
59820241120093200680747090139601395013960139501049
5992024112009310066610839013950139701397013950781
600202411200930006552073401398013960139801396022
60120241120092900654900040139601399013990139602659
60220241120092800617756180139901401014010139901169
6032024112009270060139336014020140101405014010154
6042024112009260059923525014010140101401014010160
6052024112009250059699365014000140801408014000806
60620241120092400585683070140801408014080140201303
6072024112009230056734835014080140801408013990101
6082024112009220056593035013990140001400013980286
6092024112009210056193037014070140001408014000907
61020241120092000549201560140901409014090140902
61120241120091900549173380140901401014100139901257
612202411200918005315215601410014090141001409017
6132024112009170053128190014090140201410013990804
614202411200916005199801601402014020140201402074
61520241120091500518942680139701400014000139701533
61620241120091400497511780140901409014100139801580
61720241120091300475342330141001396014100139604487
6182024112009120041254520013960139801398013960139
6192024112009110041060454013980139501398013950219
62020241120091000407547960139501393013950139101525
6212024112009090038631744013930139601396013920778
62220241120090800375463810139701398013980139303020
62320241120090700333344200139801396013980139402461
6242024112009060029901277014000139801400013960941
62520241120090500285859840139701397014000139406330
62620241120090400197512200139701400014080139702988
62720241120090300155712260140001396014090139501843
62820241120090200129907900139601401014100139602120
62920241120090100100244800140101402014140140005462
6302024112009000023748290140801410014150140201686