Files
KissMeData/126700/min/candle-20241210.csv

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412102023003359020620160201602016020160208700
3202412102022003359020620160201602016020160200
4202412102021003359020620160201602016020160200
5202412102020003359020620160201602016020160200
6202412102019003359020620160201602016020160200
7202412102018003359020620160201602016020160200
8202412102017003359020620160201602016020160200
9202412102016003359020620160201602016020160200
10202412102015003359020620160201602016020160200
11202412102014003359020620160201602016020160200
12202412102013003359020620160201602016020160200
13202412102012003359020620160201602016020160200
14202412102011003359020620160201602016020160200
15202412102010003359020620160201602016020160200
16202412102009003359020620160201602016020160200
17202412102008003359020620160201602016020160200
18202412102007003359020620160201602016020160200
19202412102006003359020620160201602016020160200
20202412102005003359020620160201602016020160200
21202412102004003359020620160201602016020160200
22202412102003003359020620160201602016020160200
23202412102002003359020620160201602016020160200
24202412102001003359020620160201602016020160200
25202412102000003359020620160201602016020160200
26202412101959003359020620160201602016020160200
27202412101958003359020620160201602016020160200
28202412101957003359020620160201602016020160200
29202412101956003359020620160201602016020160200
30202412101955003359020620160201602016020160200
31202412101954003359020620160201602016020160200
32202412101953003359020620160201602016020160208700
33202412101952003359020620160201602016020160200
34202412101951003359020620160201602016020160200
35202412101950003359020620160201602016020160200
36202412101949003359020620160201602016020160200
37202412101948003359020620160201602016020160200
38202412101947003359020620160201602016020160200
39202412101946003359020620160201602016020160200
40202412101945003359020620160201602016020160200
41202412101944003359020620160201602016020160200
42202412101943003359020620160201602016020160200
43202412101942003359020620160201602016020160200
44202412101941003359020620160201602016020160200
45202412101940003359020620160201602016020160200
46202412101939003359020620160201602016020160200
47202412101938003359020620160201602016020160200
48202412101937003359020620160201602016020160200
49202412101936003359020620160201602016020160200
50202412101935003359020620160201602016020160200
51202412101934003359020620160201602016020160200
52202412101933003359020620160201602016020160200
53202412101932003359020620160201602016020160200
54202412101931003359020620160201602016020160200
55202412101930003359020620160201602016020160200
56202412101929003359020620160201602016020160200
57202412101928003359020620160201602016020160200
58202412101927003359020620160201602016020160200
59202412101926003359020620160201602016020160200
60202412101925003359020620160201602016020160200
61202412101924003359020620160201602016020160200
62202412101923003359020620160201602016020160208700
63202412101922003359020620160201602016020160200
64202412101921003359020620160201602016020160200
65202412101920003359020620160201602016020160200
66202412101919003359020620160201602016020160200
67202412101918003359020620160201602016020160200
68202412101917003359020620160201602016020160200
69202412101916003359020620160201602016020160200
70202412101915003359020620160201602016020160200
71202412101914003359020620160201602016020160200
72202412101913003359020620160201602016020160200
73202412101912003359020620160201602016020160200
74202412101911003359020620160201602016020160200
75202412101910003359020620160201602016020160200
76202412101909003359020620160201602016020160200
77202412101908003359020620160201602016020160200
78202412101907003359020620160201602016020160200
79202412101906003359020620160201602016020160200
80202412101905003359020620160201602016020160200
81202412101904003359020620160201602016020160200
82202412101903003359020620160201602016020160200
83202412101902003359020620160201602016020160200
84202412101901003359020620160201602016020160200
85202412101900003359020620160201602016020160200
86202412101859003359020620160201602016020160200
87202412101858003359020620160201602016020160200
88202412101857003359020620160201602016020160200
89202412101856003359020620160201602016020160200
90202412101855003359020620160201602016020160200
91202412101854003359020620160201602016020160200
92202412101853003359020620160201602016020160208700
93202412101852003359020620160201602016020160200
94202412101851003359020620160201602016020160200
95202412101850003359020620160201602016020160200
96202412101849003359020620160201602016020160200
97202412101848003359020620160201602016020160200
98202412101847003359020620160201602016020160200
99202412101846003359020620160201602016020160200
100202412101845003359020620160201602016020160200
101202412101844003359020620160201602016020160200
102202412101843003359020620160201602016020160200
103202412101842003359020620160201602016020160200
104202412101841003359020620160201602016020160200
105202412101840003359020620160201602016020160200
106202412101839003359020620160201602016020160200
107202412101838003359020620160201602016020160200
108202412101837003359020620160201602016020160200
109202412101836003359020620160201602016020160200
110202412101835003359020620160201602016020160200
111202412101834003359020620160201602016020160200
112202412101833003359020620160201602016020160200
113202412101832003359020620160201602016020160200
114202412101831003359020620160201602016020160200
115202412101830003359020620160201602016020160200
116202412101829003359020620160201602016020160200
117202412101828003359020620160201602016020160200
118202412101827003359020620160201602016020160200
119202412101826003359020620160201602016020160200
120202412101825003359020620160201602016020160200
121202412101824003359020620160201602016020160200
122202412101823003359020620160201602016020160208700
123202412101822003359020620160201602016020160200
124202412101821003359020620160201602016020160200
125202412101820003359020620160201602016020160200
126202412101819003359020620160201602016020160200
127202412101818003359020620160201602016020160200
128202412101817003359020620160201602016020160200
129202412101816003359020620160201602016020160200
130202412101815003359020620160201602016020160200
131202412101814003359020620160201602016020160200
132202412101813003359020620160201602016020160200
133202412101812003359020620160201602016020160200
134202412101811003359020620160201602016020160200
135202412101810003359020620160201602016020160200
136202412101809003359020620160201602016020160200
137202412101808003359020620160201602016020160200
138202412101807003359020620160201602016020160200
139202412101806003359020620160201602016020160200
140202412101805003359020620160201602016020160200
141202412101804003359020620160201602016020160200
142202412101803003359020620160201602016020160200
143202412101802003359020620160201602016020160200
144202412101801003359020620160201602016020160200
145202412101800003359020620160201602016020160200
146202412101759003359020620160201602016020160200
147202412101758003359020620160201602016020160200
148202412101757003359020620160201602016020160200
149202412101756003359020620160201602016020160200
150202412101755003359020620160201602016020160200
151202412101754003359020620160201602016020160200
152202412101753003359020620160201602016020160208700
153202412101752003359020620160201602016020160200
154202412101751003359020620160201602016020160200
155202412101750003359020620160201602016020160200
156202412101749003359020620160201602016020160200
157202412101748003359020620160201602016020160200
158202412101747003359020620160201602016020160200
159202412101746003359020620160201602016020160200
160202412101745003359020620160201602016020160200
161202412101744003359020620160201602016020160200
162202412101743003359020620160201602016020160200
163202412101742003359020620160201602016020160200
164202412101741003359020620160201602016020160200
165202412101740003359020620160201602016020160200
166202412101739003359020620160201602016020160200
167202412101738003359020620160201602016020160200
168202412101737003359020620160201602016020160200
169202412101736003359020620160201602016020160200
170202412101735003359020620160201602016020160200
171202412101734003359020620160201602016020160200
172202412101733003359020620160201602016020160200
173202412101732003359020620160201602016020160200
174202412101731003359020620160201602016020160200
175202412101730003359020620160201602016020160200
176202412101729003359020620160201602016020160200
177202412101728003359020620160201602016020160200
178202412101727003359020620160201602016020160200
179202412101726003359020620160201602016020160200
180202412101725003359020620160201602016020160200
181202412101724003359020620160201602016020160200
182202412101723003359020620160201602016020160208700
183202412101722003359020620160201602016020160200
184202412101721003359020620160201602016020160200
185202412101720003359020620160201602016020160200
186202412101719003359020620160201602016020160200
187202412101718003359020620160201602016020160200
188202412101717003359020620160201602016020160200
189202412101716003359020620160201602016020160200
190202412101715003359020620160201602016020160200
191202412101714003359020620160201602016020160200
192202412101713003359020620160201602016020160200
193202412101712003359020620160201602016020160200
194202412101711003359020620160201602016020160200
195202412101710003359020620160201602016020160200
196202412101709003359020620160201602016020160200
197202412101708003359020620160201602016020160200
198202412101707003359020620160201602016020160200
199202412101706003359020620160201602016020160200
200202412101705003359020620160201602016020160200
201202412101704003359020620160201602016020160200
202202412101703003359020620160201602016020160200
203202412101702003359020620160201602016020160200
204202412101701003359020620160201602016020160200
205202412101700003359020620160201602016020160200
206202412101659003359020620160201602016020160200
207202412101658003359020620160201602016020160200
208202412101657003359020620160201602016020160200
209202412101656003359020620160201602016020160200
210202412101655003359020620160201602016020160200
211202412101654003359020620160201602016020160200
212202412101653003359020620160201602016020160208700
213202412101652003359020620160201602016020160200
214202412101651003359020620160201602016020160200
215202412101650003359020620160201602016020160200
216202412101649003359020620160201602016020160200
217202412101648003359020620160201602016020160200
218202412101647003359020620160201602016020160200
219202412101646003359020620160201602016020160200
220202412101645003359020620160201602016020160200
221202412101644003359020620160201602016020160200
222202412101643003359020620160201602016020160200
223202412101642003359020620160201602016020160200
224202412101641003359020620160201602016020160200
225202412101640003359020620160201602016020160200
226202412101639003359020620160201602016020160200
227202412101638003359020620160201602016020160200
228202412101637003359020620160201602016020160200
229202412101636003359020620160201602016020160200
230202412101635003359020620160201602016020160200
231202412101634003359020620160201602016020160200
232202412101633003359020620160201602016020160200
233202412101632003359020620160201602016020160200
234202412101631003359020620160201602016020160200
235202412101630003359020620160201602016020160200
236202412101629003359020620160201602016020160200
237202412101628003359020620160201602016020160200
238202412101627003359020620160201602016020160200
239202412101626003359020620160201602016020160200
240202412101625003359020620160201602016020160200
241202412101624003359020620160201602016020160200
242202412101623003359020620160201602016020160208700
243202412101622003359020620160201602016020160200
244202412101621003359020620160201602016020160200
245202412101620003359020620160201602016020160200
246202412101619003359020620160201602016020160200
247202412101618003359020620160201602016020160200
248202412101617003359020620160201602016020160200
249202412101616003359020620160201602016020160200
250202412101615003359020620160201602016020160200
251202412101614003359020620160201602016020160200
252202412101613003359020620160201602016020160200
253202412101612003359020620160201602016020160200
254202412101611003359020620160201602016020160200
255202412101610003359020620160201602016020160200
256202412101609003359020620160201602016020160200
257202412101608003359020620160201602016020160200
258202412101607003359020620160201602016020160200
259202412101606003359020620160201602016020160200
260202412101605003359020620160201602016020160200
261202412101604003359020620160201602016020160200
262202412101603003359020620160201602016020160200
263202412101602003359020620160201602016020160200
264202412101601003359020620160201602016020160200
265202412101600003359020620160201602016020160200
266202412101559003359020620160201602016020160200
267202412101558003359020620160201602016020160200
268202412101557003359020620160201602016020160200
269202412101556003359020620160201602016020160200
270202412101555003359020620160201602016020160200
271202412101554003359020620160201602016020160200
272202412101553003359020620160201602016020160208700
273202412101552003359020620160201602016020160200
274202412101551003359020620160201602016020160200
275202412101550003359020620160201602016020160200
276202412101549003359020620160201602016020160200
277202412101548003359020620160201602016020160200
278202412101547003359020620160201602016020160200
279202412101546003359020620160201602016020160200
280202412101545003359020620160201602016020160200
281202412101544003359020620160201602016020160200
282202412101543003359020620160201602016020160200
283202412101542003359020620160201602016020160200
284202412101541003359020620160201602016020160200
285202412101540003359020620160201602016020160200
286202412101539003359020620160201602016020160200
287202412101538003359020620160201602016020160200
288202412101537003359020620160201602016020160200
289202412101536003359020620160201602016020160200
290202412101535003359020620160201602016020160200
291202412101534003359020620160201602016020160200
292202412101533003359020620160201602016020160200
293202412101532003359020620160201602016020160200
294202412101531003359020620160201602016020160200
295202412101530003359020620160201602016020160208700
296202412101529003219646620159801598015980159800
297202412101528003219646620159801598015980159800
298202412101527003219646620159801598015980159800
299202412101526003219646620159801598015980159800
300202412101525003219646620159801598015980159800
301202412101524003219646620159801598015980159800
302202412101523003219646620159801598015980159800
303202412101522003219646620159801598015980159800
304202412101521003219646620159801598015980159800
305202412101520003219646620159801598015980159800
306202412101519003219646620159801598016000159702018
30720241210151800318737525015970159701598015960441
30820241210151700318033242015960159601597015950942
30920241210151600316529658015970159601597015960721
310202412101515003153785010159701597015980159501501
31120241210151400312982040015980159801598015970560
31220241210151300312087256015970159701598015960644
31320241210151200311058710015960159601597015960595
31420241210151100310108621015960159601596015950711
31520241210151000308973873015960159601596015950606
31620241210150900308007064015950159501596015950331
31720241210150800307478946015950159501596015950642
31820241210150700306454693015960159501596015950270
31920241210150600306023807015950159601596015950888
32020241210150500304607199015960159501596015940950
32120241210150400303091914015950159501595015940741
32220241210150300301910586015950159401595015940359
32320241210150200301338305015940159401594015930360
324202412101501003007644830159301595015950159301439
32520241210150000298470495015950159301595015930436
32620241210145900297775382015920159201593015920222
32720241210145800297421862015930159301593015930165
328202412101457002971590170159301596015960159301153
32920241210145600295320925015950159701598015950601
33020241210145500294361255015970159701597015960491
3312024121014540029357728601596015960159701596074
33220241210145300293459171015970159601597015950935
333202412101452002919671180159701600016000159701012
33420241210145100290349461016000160001600015990502
33520241210145000289546324015990159901600015990331
3362024121014490028901686101598015980159901597098
337202412101448002888601880159801599015990159801031
33820241210144700287211794016000159901600015990405
33920241210144600286563939015990159801599015970749
34020241210144500285366695015990159901600015980303
34120241210144400284882112015980159901600015980694
34220241210144300283772410015980159901599015980473
34320241210144200283016277015980159901599015970381
34420241210144100282407135015990159901599015980352
34520241210144000281844306015980160001600015980604
34620241210143900280878220016000160001600015990368
34720241210143800280289578015990159801600015970558
34820241210143700279397616015980159801598015970447
34920241210143600278683313015980159801599015970607
35020241210143500277713176015980159701598015960192
35120241210143400277406436015970159601598015960403
35220241210143300276762827015960159601598015960353
35320241210143200276199261015960159701597015960205
35420241210143100275871909015960159701597015960288
35520241210143000275412009015970159701598015970408
35620241210142900274760406015970159801598015970679
35720241210142800273675606015980159801599015980423
35820241210142700272999245015990159701599015970305
35920241210142600272511668015970159801598015970456
36020241210142500271783130015980159701598015960200
36120241210142400271463696015970159701597015950382
36220241210142300270853740015960159601597015960228
36320241210142200270489638015970159701599015950673
36420241210142100269414853015970159701597015960151
36520241210142000269173713015970159601597015960200
36620241210141900268854327015960159701597015960444
36720241210141800268145389015970159901600015970760
36820241210141700266930496015990159801599015980217
36920241210141600266583530015980159701598015970196
37020241210141500266270343015970159601597015960119
37120241210141400266080377015950159801598015950483
37220241210141300265309152015970159601597015960911
37320241210141200263854998015970159401597015940586
37420241210141100262919909015940159501595015940173
37520241210141000262643980015950159601596015950383
37620241210140900262032891015960159601598015960491
3772024121014080026124895301595015950159601595092
37820241210140700261102177015970159601597015950353
37920241210140600260538936015960159701597015960237
38020241210140500260160458015970159601597015960516
38120241210140400259336831015970159701598015950471
3822024121014030025858514201597015960159701596096
383202412101402002584318820159801597015980159501276
38420241210140100256394171015970159501597015940179
38520241210140000256108612015950159501595015930394
38620241210135900255480200015950159301595015930233
38720241210135800255108803015920159501595015920367
388202412101357002545243270159301593015950159301126
38920241210135600252728874015950159201595015920430
39020241210135500252043152015920159201592015910566
3912024121013540025114232501592015920159301592012
39220241210135300251123216015940159401594015930470
39320241210135200250374321015940159301594015920272
39420241210135100249940798015930159201593015910275
39520241210135000249502815015920159201592015910190
39620241210134900249200449015910159201592015910277
39720241210134800248759474015920159201592015910246
39820241210134700248367970015910159101592015910174
39920241210134600248091068015910159101592015900519
40020241210134500247265281015910159201592015910359
40120241210134400246694026015920159101593015910676
4022024121013430024561816901591015910159101591023
4032024121013420024558157601593015920159301591017
404202412101341002455545240159001592015950159001421
40520241210134000243292034015920159201594015920357
40620241210133900242723411015940159301594015920156
407202412101338002424747730159101591015930159103404
40820241210133700237055386015920159101592015910410
40920241210133600236402692015920159101592015910268
41020241210133500235976144015910159001592015900438
4112024121013340023527893101590015900159101590029
4122024121013330023523281801590015910159101590031
413202412101332002351835000158901589015920158902000
414202412101331002320001840158701592015920158603955
41520241210133000225703874015930159001593015900422
41620241210132900225032024015890159001590015880901
41720241210132800223600956015900159101591015900486
41820241210132700222828074015910158901591015890228
41920241210132600222465476015900159001590015890292
4202024121013250022200125401589015890158901589013
42120241210132400221980597015880158701590015870415
422202412101323002213214270158501585015850158503
423202412101322002213166720158901589015890158900
424202412101321002213166720158901591015920158501092
42520241210132000219581527015900158801590015880150
42620241210131900219343072015880158601588015860165
4272024121013180021908125601586015860158601586025
42820241210131700219041606015870158801588015870414
429202412101316002183843720158801591015920158801788
43020241210131500215539657015920159101592015900191
431202412101314002152356220159201589015920158801045
43220241210131300213573094015900158501590015850305
433202412101312002130884030158801585015880158501254
43420241210131100211099690015880158501588015850946
43520241210131000209599384015830158701588015820595
43620241210130900208655796015880159001590015880579
43720241210130800207735698015900159001590015890248
43820241210130700207341401015890158901590015890343
43920241210130600206796252015890158901589015870367
4402024121013050020621330201588015910159101588039
441202412101304002061512630158701587015920158702019
44220241210130300202942131015870158501587015850892
443202412101302002015270900158501583015850158102113
444202412101301001981794920158001579015830157901542
44520241210130000195739941015790158001582015790550
44620241210125900194870050015800157701582015770660
44720241210125800193827288015760157901579015760408
4482024121012570019318351401579015800158001578032
449202412101256001931329880158001586015860157801100
45020241210125500191392845015850158301585015830711
45120241210125400190266380015830158201584015820681
45220241210125300189188479015810157901581015770670
453202412101252001881306880157901577015850157703798
45420241210125100182128163015760157501578015750444
45520241210125000181427978015760157301576015730363
45620241210124900180856142015740157501575015730422
45720241210124800180191716015760157501576015730753
458202412101247001790063200157601574015760157401601
45920241210124600176485029015740157301575015730509
460202412101245001756839480157301568015730156601982
461202412101244001725720800156601566015660156603
462202412101243001725673820156901556015690155604882
46320241210124200164947299015570155801558015570227
4642024121012410016459385301557015570155801557082
46520241210124000164466156015570155801558015570240
46620241210123900164092428015570155101558015510151
46720241210123800163857315015580155501558015510816
4682024121012370016258790901555015560155601550060
4692024121012360016249458801556015560155701550078
4702024121012350016237329501556015580155801556049
471202412101234001622970040155001554015580155001702
472202412101233001596510930155401547015550154701031
473202412101232001580491620154801547015480154604011
474202412101231001518480590154701547015470154706
47520241210123000151838777015470154401549015440133
4762024121012290015163290201543015420154301542043
4772024121012280015156659301543015430154301542017
4782024121012270015154037001542015440154601542036
4792024121012260015148480501545015440154501542066
4802024121012250015138292001544015410154401540082
4812024121012240015125654001541015440154401541068
4822024121012230015115156001541015420154201541011
48320241210122200151134606015410154001541015400126
48420241210122100150940564015400154001541015400264
48520241210122000150533884015400154001540015400206
48620241210121900150216644015400154301543015400526
48720241210121800149406365015430154301546015420133
488202412101217001492011560154301545015450154305
4892024121012160014919343701545015420154501542014
4902024121012150014917182501542015450154601542027
49120241210121400149130130015460154801548015460149
4922024121012130014889949701549015480154901548011
49320241210121200148882464015470154801548015470227
49420241210121100148531089015480154901549015480196
495202412101210001482275100154901550015550154905074
49620241210120900140366928015500155101551015500563
49720241210120800139493937015520155101552015510151
49820241210120700139259733015510155201552015510164
49920241210120600139005359015520155201552015510179
5002024121012050013872771001551015510155301551049
501202412101204001386516770155301551015530155108
50220241210120300138639263015510155101553015510189
5032024121012020013834599001551015510155101551026
504202412101201001383056640155101551015520155107
5052024121012000013829480401551015510155101550012
506202412101159001382761960155001550015500155008
5072024121011580013826379601550015510155101550031
5082024121011570013821573301551015510155101551017
5092024121011560013818936601550015500155001550022
51020241210115500138155266015510155001551015490184
511202412101154001378699260155001552015530155001256
5122024121011530013592146801552015520155201552031
5132024121011520013587335601552015520155201551041
51420241210115100135809751015530155401555015530609
51520241210115000134863389015540155501555015540115
5162024121011490013468457101555015550155501555016
5172024121011480013465969101556015540155601554044
518202412101147001345912850155501555015550155505
5192024121011460013458351001555015550155501554014
5202024121011450013456174501556015540155601554051
5212024121011440013448248601554015540155601554011
52220241210114300134465386015570155701557015540115
52320241210114200134286340015560155401557015540157
5242024121011410013404214501554015540155401554026
5252024121011400013400174101554015540155401554017
526202412101139001339753230155401554015540155407
52720241210113800133964445015550155501555015540443
528202412101137001332755880155601554015560155409
5292024121011360013326159301554015550155601554012
5302024121011350013324293201554015540155401554010
53120241210113400133227392015540155601557015540152
53220241210113300132990888015560155501557015550591
53320241210113200132071044015550155501555015540106
53420241210113100131906217015550155501555015550104
535202412101130001317444970155501547015560154701659
5362024121011290012916961101546015470154701546010
5372024121011280012915414501547015480154801547058
538202412101127001290644160154701547015470154700
53920241210112600129064416015470154901549015470116
5402024121011250012888474101549015490155001549060
5412024121011240012879175101549015490154901549042
54220241210112300128726693015490154901549015490290
543202412101122001282774830155001550015500154908
54420241210112100128265086015490155001550015490202
5452024121011200012795200901550015500155001549075
54620241210111900127835762015500154901550015490120
54720241210111800127649769015490154901549015490115
54820241210111700127471634015490154701549015470476
5492024121011160012673467101546015460154701546062
550202412101115001266387960154601546015460154604
5512024121011140012663261201547015460154701546028
55220241210111300126589321015460154701547015460108
55320241210111200126422271015470154701547015470151
55420241210111100126188674015470154601547015440157
55520241210111000125945973015470154801548015470231
5562024121011090012558846801549015490154901549081
55720241210110800125462999015490154801549015480525
558202412101107001246498360154901548015500154801790
55920241210110600121877654015470154701547015470119
56020241210110500121693561015470154701547015440972
5612024121011040012019047601546015470154701546039
5622024121011030012013016701546015470154701546051
56320241210110200120051281015470154701547015460112
5642024121011010011987805901547015470154701544097
5652024121011000011972807701543015460154701543067
56620241210105900119624503015430154301547015430138
5672024121010580011941116901545015450154501543035
5682024121010570011935710101543015430154301543029
569202412101056001193123540154501545015450154509
57020241210105500119298449015470155201552015430547
57120241210105400118451626015510154701551015430903
57220241210105300117052707015480154701548015430165
57320241210105200116797474015470154701548015430449
57420241210105100116102861015460154601547015420140
57520241210105000115886417015450154201546015420375
57620241210104900115307190015420154201544015420743
5772024121010480011416055201543015430154301543095
5782024121010470011401396701543015440154401543058
579202412101046001139244690154401544015440154403
580202412101045001139198370154401547015470154401263
5812024121010440011196630901548015470154801547057
582202412101043001118781250154701541015470153901806
583202412101042001090915310154101539015410153906
58420241210104100109082295015400154101541015400655
585202412101040001080734450154201539015420153801336
586202412101039001060158340153901537015390153201191
58720241210103800104183872015370153101537015310677
58820241210103700103144811015370153601537015360208
589202412101036001028252750153501533015350153202580
590202412101035009886726501533015330153301533081
591202412101034009874309201533015330153301532093
5922024121010330098600525015330153101533015260589
5932024121010320097698198015310153201532015310135
5942024121010310097491419015330153301534015330194
59520241210103000971939890153301529015330152904029
5962024121010290091025534015280152901529015280519
597202412101028009023249601529015290152901528020
59820241210102700902019210152901529015290152905
599202412101026009019427601535015340153501534065
60020241210102500900945140153401528015340152801758
601202412101024008740515201528015280152801528035
60220241210102300873516720152701527015270152700
6032024121010220087351672015270152501527015240189
60420241210102100870631170152401524015240152400
60520241210102000870631170152401524015240152402
60620241210101900870600690152201522015220152204
607202412101018008705398101520015220152201520051
608202412101017008697643201522015220152201522019
60920241210101600869475140152401524015240152402
610202412101015008694446601526015210152601521079
611202412101014008682425201524015240152401524011
61220241210101300868074880152901529015290152900
613202412101012008680748801529015290152901521052
61420241210101100867282610152901529015290152900
61520241210101000867282610152901529015290152903
6162024121010090086723674015260152601526015260141
6172024121010080086508508015260152601527015260453
618202412101007008581692401526015320153201526010
61920241210100600858016100152901530015300152901105
620202412101005008411106101533015330153301533021
62120241210100400840788680153301530015340153001209
62220241210100300822253510153101525015310152502492
6232024121010020078415672015260152601526015260105
6242024121010010078255442015250152201525015220196
62520241210100000779570620152201522015220152200
62620241210095900779570620152201522015220152200
627202412100958007795706201522015210152201521027
628202412100957007791599401524015240152401524031
62920241210095600778687500152401522015240152208
6302024121009550077856560015220152301523015220223
6312024121009540077517086015230152301523015230223
63220241210095300771774570152801528015280152800
633202412100952007717745701528015280152801528031
634202412100951007713008901524015240152401524082
63520241210095000770051210152301526015260152302940
6362024121009490072524390015260152601529015250170
637202412100948007226497101526015290152901526061
6382024121009470072171708015290152801529015270750
639202412100946007102578201530015300153001530012
640202412100945007100742201530015280153001528061
64120241210094400709141520153101532015320152904189
6422024121009430064508724015330153301533015310164
643202412100942006425762201533015350153501531073
64420241210094100641458350153501532015360153203261
64520241210094000591421560152901529015290152904
646202412100939005913604001529015330153301529043
64720241210093800590701290153301532015340152801105
6482024121009370057376856015320153101532015310500
6492024121009360056611093015290152901529015280133
65020241210093500564078020153201532015320153203
65120241210093400564032060153201532015320153207
6522024121009330056392482015330153001533015270933
6532024121009320054966370015320153201533015260243
6542024121009310054594478015310153201532015310908
65520241210093000532040930153201521015320152103878
65620241210092900472866010152101521015210152102
65720241210092800472835590152101522015220151609
6582024121009270047269874015220152301523015160504
65920241210092600465038900152401524015250152301008
66020241210092500449678640152501520015250151502568
661202412100924004105857601515015160151601515066
6622024121009230040958560015150152301523015150663
6632024121009220039954107015230151501523015140226
6642024121009210039611776015150152201523015150954
66520241210092000381591700152201515015220151102616
66620241210091900341881190151101510015170151002198
6672024121009180030859622015080150801509015080632
6682024121009170029906435015080150801508015070429
66920241210091600292595050150801507015100150701069
670202412100915002764710901507015060150701506077
6712024121009140027531080015060150601507015060363
6722024121009130026984349015060150501506015050478
6732024121009120026264938015050150601506015050474
67420241210091100255511950150501501015050150101600
67520241210091000231481800150101501015070150101032
67620241210090900215975170150301504015040150001961
67720241210090800186548260150401496015040149601076
6782024121009070017039322014960149501496014950183
67920241210090600167656050149601495014960148301384
6802024121009050014704921014960149301496014930132
6812024121009040014507767014930149901499014850567
68220241210090300136618670150301496015040149602393
6832024121009020010074689014960148501496014850727
684202412100901008988571014890147901499014790765
6852024121009000078493680147901466014790146605354