Files
KissMeData/006260/min/candle-20241204.csv

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024120418480016416380300925009250092500925005347
32024120418470016416380300925009250092500925000
42024120418460016416380300925009250092500925000
52024120418450016416380300925009250092500925000
62024120418440016416380300925009250092500925000
72024120418430016416380300925009250092500925000
82024120418420016416380300925009250092500925000
92024120418410016416380300925009250092500925000
102024120418400016416380300925009250092500925000
112024120418390016416380300925009250092500925000
122024120418380016416380300925009250092500925000
132024120418370016416380300925009250092500925000
142024120418360016416380300925009250092500925000
152024120418350016416380300925009250092500925000
162024120418340016416380300925009250092500925000
172024120418330016416380300925009250092500925000
182024120418320016416380300925009250092500925000
192024120418310016416380300925009250092500925000
202024120418300016416380300925009250092500925000
212024120418290016416380300925009250092500925000
222024120418280016416380300925009250092500925000
232024120418270016416380300925009250092500925000
242024120418260016416380300925009250092500925000
252024120418250016416380300925009250092500925000
262024120418240016416380300925009250092500925000
272024120418230016416380300925009250092500925000
282024120418220016416380300925009250092500925000
292024120418210016416380300925009250092500925000
302024120418200016416380300925009250092500925000
312024120418190016416380300925009250092500925000
322024120418180016416380300925009250092500925005347
332024120418170016416380300925009250092500925000
342024120418160016416380300925009250092500925000
352024120418150016416380300925009250092500925000
362024120418140016416380300925009250092500925000
372024120418130016416380300925009250092500925000
382024120418120016416380300925009250092500925000
392024120418110016416380300925009250092500925000
402024120418100016416380300925009250092500925000
412024120418090016416380300925009250092500925000
422024120418080016416380300925009250092500925000
432024120418070016416380300925009250092500925000
442024120418060016416380300925009250092500925000
452024120418050016416380300925009250092500925000
462024120418040016416380300925009250092500925000
472024120418030016416380300925009250092500925000
482024120418020016416380300925009250092500925000
492024120418010016416380300925009250092500925000
502024120418000016416380300925009250092500925000
512024120417590016416380300925009250092500925000
522024120417580016416380300925009250092500925000
532024120417570016416380300925009250092500925000
542024120417560016416380300925009250092500925000
552024120417550016416380300925009250092500925000
562024120417540016416380300925009250092500925000
572024120417530016416380300925009250092500925000
582024120417520016416380300925009250092500925000
592024120417510016416380300925009250092500925000
602024120417500016416380300925009250092500925000
612024120417490016416380300925009250092500925000
622024120417480016416380300925009250092500925005347
632024120417470016416380300925009250092500925000
642024120417460016416380300925009250092500925000
652024120417450016416380300925009250092500925000
662024120417440016416380300925009250092500925000
672024120417430016416380300925009250092500925000
682024120417420016416380300925009250092500925000
692024120417410016416380300925009250092500925000
702024120417400016416380300925009250092500925000
712024120417390016416380300925009250092500925000
722024120417380016416380300925009250092500925000
732024120417370016416380300925009250092500925000
742024120417360016416380300925009250092500925000
752024120417350016416380300925009250092500925000
762024120417340016416380300925009250092500925000
772024120417330016416380300925009250092500925000
782024120417320016416380300925009250092500925000
792024120417310016416380300925009250092500925000
802024120417300016416380300925009250092500925000
812024120417290016416380300925009250092500925000
822024120417280016416380300925009250092500925000
832024120417270016416380300925009250092500925000
842024120417260016416380300925009250092500925000
852024120417250016416380300925009250092500925000
862024120417240016416380300925009250092500925000
872024120417230016416380300925009250092500925000
882024120417220016416380300925009250092500925000
892024120417210016416380300925009250092500925000
902024120417200016416380300925009250092500925000
912024120417190016416380300925009250092500925000
922024120417180016416380300925009250092500925005347
932024120417170016416380300925009250092500925000
942024120417160016416380300925009250092500925000
952024120417150016416380300925009250092500925000
962024120417140016416380300925009250092500925000
972024120417130016416380300925009250092500925000
982024120417120016416380300925009250092500925000
992024120417110016416380300925009250092500925000
1002024120417100016416380300925009250092500925000
1012024120417090016416380300925009250092500925000
1022024120417080016416380300925009250092500925000
1032024120417070016416380300925009250092500925000
1042024120417060016416380300925009250092500925000
1052024120417050016416380300925009250092500925000
1062024120417040016416380300925009250092500925000
1072024120417030016416380300925009250092500925000
1082024120417020016416380300925009250092500925000
1092024120417010016416380300925009250092500925000
1102024120417000016416380300925009250092500925000
1112024120416590016416380300925009250092500925000
1122024120416580016416380300925009250092500925000
1132024120416570016416380300925009250092500925000
1142024120416560016416380300925009250092500925000
1152024120416550016416380300925009250092500925000
1162024120416540016416380300925009250092500925000
1172024120416530016416380300925009250092500925000
1182024120416520016416380300925009250092500925000
1192024120416510016416380300925009250092500925000
1202024120416500016416380300925009250092500925000
1212024120416490016416380300925009250092500925000
1222024120416480016416380300925009250092500925005347
1232024120416470016416380300925009250092500925000
1242024120416460016416380300925009250092500925000
1252024120416450016416380300925009250092500925000
1262024120416440016416380300925009250092500925000
1272024120416430016416380300925009250092500925000
1282024120416420016416380300925009250092500925000
1292024120416410016416380300925009250092500925000
1302024120416400016416380300925009250092500925000
1312024120416390016416380300925009250092500925000
1322024120416380016416380300925009250092500925000
1332024120416370016416380300925009250092500925000
1342024120416360016416380300925009250092500925000
1352024120416350016416380300925009250092500925000
1362024120416340016416380300925009250092500925000
1372024120416330016416380300925009250092500925000
1382024120416320016416380300925009250092500925000
1392024120416310016416380300925009250092500925000
1402024120416300016416380300925009250092500925000
1412024120416290016416380300925009250092500925000
1422024120416280016416380300925009250092500925000
1432024120416270016416380300925009250092500925000
1442024120416260016416380300925009250092500925000
1452024120416250016416380300925009250092500925000
1462024120416240016416380300925009250092500925000
1472024120416230016416380300925009250092500925000
1482024120416220016416380300925009250092500925000
1492024120416210016416380300925009250092500925000
1502024120416200016416380300925009250092500925000
1512024120416190016416380300925009250092500925000
1522024120416180016416380300925009250092500925005347
1532024120416170016416380300925009250092500925000
1542024120416160016416380300925009250092500925000
1552024120416150016416380300925009250092500925000
1562024120416140016416380300925009250092500925000
1572024120416130016416380300925009250092500925000
1582024120416120016416380300925009250092500925000
1592024120416110016416380300925009250092500925000
1602024120416100016416380300925009250092500925000
1612024120416090016416380300925009250092500925000
1622024120416080016416380300925009250092500925000
1632024120416070016416380300925009250092500925000
1642024120416060016416380300925009250092500925000
1652024120416050016416380300925009250092500925000
1662024120416040016416380300925009250092500925000
1672024120416030016416380300925009250092500925000
1682024120416020016416380300925009250092500925000
1692024120416010016416380300925009250092500925000
1702024120416000016416380300925009250092500925000
1712024120415590016416380300925009250092500925000
1722024120415580016416380300925009250092500925000
1732024120415570016416380300925009250092500925000
1742024120415560016416380300925009250092500925000
1752024120415550016416380300925009250092500925000
1762024120415540016416380300925009250092500925000
1772024120415530016416380300925009250092500925000
1782024120415520016416380300925009250092500925000
1792024120415510016416380300925009250092500925000
1802024120415500016416380300925009250092500925000
1812024120415490016416380300925009250092500925000
1822024120415480016416380300925009250092500925005347
1832024120415470016416380300925009250092500925000
1842024120415460016416380300925009250092500925000
1852024120415450016416380300925009250092500925000
1862024120415440016416380300925009250092500925000
1872024120415430016416380300925009250092500925000
1882024120415420016416380300925009250092500925000
1892024120415410016416380300925009250092500925000
1902024120415400016416380300925009250092500925000
1912024120415390016416380300925009250092500925000
1922024120415380016416380300925009250092500925000
1932024120415370016416380300925009250092500925000
1942024120415360016416380300925009250092500925000
1952024120415350016416380300925009250092500925000
1962024120415340016416380300925009250092500925000
1972024120415330016416380300925009250092500925000
1982024120415320016416380300925009250092500925000
1992024120415310016416380300925009250092500925000
2002024120415300016416380300925009250092500925005347
2012024120415290015921782800925009250092500925000
2022024120415280015921782800925009250092500925000
2032024120415270015921782800925009250092500925000
2042024120415260015921782800925009250092500925000
2052024120415250015921782800925009250092500925000
2062024120415240015921782800925009250092500925000
2072024120415230015921782800925009250092500925000
2082024120415220015921782800925009250092500925000
2092024120415210015921782800925009250092500925000
2102024120415200015921782800925009250092500925000
211202412041519001592178280092500926009260092500404
212202412041518001588441040092600924009260092300933
213202412041517001579812260092300925009270092300945
214202412041516001571077570092500927009270092400352
215202412041515001567819730092600925009270092400358
216202412041514001564506990092500925009260092400400
217202412041513001560806380092400925009250092400396
218202412041512001557144410092400925009250092300340
219202412041511001553999820092500925009250092300290
220202412041510001551318560092400924009250092400414
221202412041509001547491730092400927009270092400325
222202412041508001544483590092700925009270092400256
223202412041507001542113250092500924009250092300280
224202412041506001539523670092500924009250092300339
225202412041505001536391090092400925009250092300331
226202412041504001533330890092500927009270092300349
227202412041503001530101690092700927009280092500293
228202412041502001527386380092700927009280092300650
229202412041501001521375850092700926009280092400620
230202412041500001515641970092600926009270092400376
231202412041459001512161160092800926009280092500358
232202412041458001508843110092600926009260092400291
233202412041457001506149160092600929009290092500758
234202412041456001499118750092900929009290092800163
235202412041455001497604620092900928009290092700395
236202412041454001493937540092800930009300092700615
237202412041453001488226470093000930009300092900136
238202412041452001486961820093000929009300092800370
239202412041451001483524410092900928009290092700281
240202412041450001480916910092800927009290092700338
241202412041449001477779850092700928009290092700326
242202412041448001474755650092900929009290092700366
243202412041447001471357240092900929009290092800472
244202412041446001466973280092900929009300092800308
245202412041445001464110500092900930009310092800344
246202412041444001460912860093000929009300092800237
247202412041443001458710300092800929009290092800378
248202412041442001455200040092900929009290092800371
249202412041441001451754550092900929009290092800169
250202412041440001450184870092900929009290092800349
251202412041439001446945340092900927009290092600381
252202412041438001443410500092700926009270092600123
253202412041437001442270730092700927009270092500367
254202412041436001438871180092700927009270092600109
255202412041435001437860810092700927009270092600100
256202412041434001436933830092700927009270092600295
257202412041433001434200720092700927009270092600139
258202412041432001432912220092700928009280092600159
259202412041431001431438410092800927009290092700502
260202412041430001426781090092700928009280092700335
261202412041429001423674490092800927009280092700123
262202412041428001422533580092800928009280092700316
263202412041427001419602700092800926009280092600784
264202412041426001412338650092600924009260092400177
265202412041425001410700880092500925009250092400132
266202412041424001409480160092500925009260092400230
267202412041423001407352680092500926009260092300406
268202412041422001403598140092500926009260092500449
269202412041421001399444210092500924009250092300839
270202412041420001391689250092400923009240092200358
271202412041419001388384550092300922009230092100323
272202412041418001385406770092200922009220092100234
273202412041417001383250330092200921009220092100381
274202412041416001379740290092000922009220092000142
27520241204141500137843281009210092200922009210010
27620241204141400137834066009220092100922009210031
277202412041413001378054930092200922009220092100142
278202412041412001376746310092200922009220092100878
279202412041411001368659730092200922009220092100111
280202412041410001367636330092200920009220092000468
281202412041409001363329620092000920009200091900505
282202412041408001358687970092000920009200091900481
28320241204140700135426739009190091800919009180039
284202412041406001353909030091900918009190091800103
28520241204140500135296252009190092000921009180053
286202412041404001352475070092000921009210092000307
287202412041403001349650430092000919009210091900296
288202412041402001346927920092000920009200091900168
289202412041401001345383820092000922009230092000672
290202412041400001339197140092300921009230092100107
291202412041359001338210600092100921009220092100192
292202412041358001336440450092100920009220092000263
29320241204135700133401815009200092100922009200075
294202412041356001333327330092100921009220092100173
29520241204135500133173316009210092100922009210016
29620241204135400133158570009210092200922009210066
297202412041353001330977210092100921009220092100107
298202412041352001329991540092100920009220092000141
29920241204135100132869338009210092100921009210031
300202412041350001328407870092100919009220091900255
301202412041349001326060770092000917009200091700475
30220241204134800132169481009180091900919009170044
303202412041347001321290770091900918009190091800118
304202412041346001320207470091800918009190091800366
305202412041345001316847300091900920009200091800157
306202412041344001315404380092000919009200091800181
30720241204134300131374237009200092100921009200024
308202412041342001313521460092300921009240092000309
309202412041341001310672960092100919009210091800350
310202412041340001307457260091900921009210091900454
31120241204133900130328291009210092100921009200095
312202412041338001302408230092000921009210092000159
313202412041337001300944830092000920009210091900187
314202412041336001299224100092100922009230092100148
315202412041335001297860440092300923009230092200252
316202412041334001295536300092200921009240092000371
31720241204133300129211407009210092100921009200027
318202412041332001291865410092100920009220092000124
31920241204133100129072344009200092000922009200086
320202412041330001289931610092000921009220092000269
321202412041329001287455550092100921009220092000131
32220241204132800128624915009210092100923009200078
323202412041327001285530250092300921009230092000480
324202412041326001281111160092100920009210092000845
3252024120413250012733357400920009220092300920001358
32620241204132400126082427009220092300923009220032
32720241204132300126052911009220092300923009220030
32820241204132200126025224009220092400924009220094
32920241204132100125938470009240092400924009230095
33020241204132000125850717009240092400924009230039
331202412041319001258147020092200925009250092200244
332202412041318001255895600092500925009250092400183
333202412041317001254203950092500924009250092300202
334202412041316001252338980092400925009250092300265
33520241204131500124989094009240092500925009240063
336202412041314001249308330092500926009270092500547
33720241204131300124424821009260092700927009260071
33820241204131200124359063009260092700927009260028
339202412041311001243331230092700927009270092600153
340202412041310001241912960092700928009280092600153
341202412041309001240495610092800927009280092600132
342202412041308001239270990092700929009290092700176
34320241204130700123763766009290092900929009280047
34420241204130600123720106009290092900929009280070
34520241204130500123655082009290092900929009280048
346202412041304001236105040092900929009290092800169
347202412041303001234535240092900929009290092700299
34820241204130200123176049009290092900929009280096
349202412041301001230868710092800928009290092800332
350202412041300001227785370092800927009280092700120
35120241204125900122667212009270092800928009270086
35220241204125800122587474009280092800928009270035
35320241204125700122555020009280092600928009260087
35420241204125600122474407009250092600926009250093
35520241204125500122388332009270092500927009250026
356202412041254001223642510092600927009290092600308
357202412041253001220787220092800927009290092600650
358202412041252001214752760092700927009270092600125
359202412041251001213594070092700926009270092500436
36020241204125000120955698009260092500926009250032
36120241204124900120926074009250092600926009250043
362202412041248001208862830092600924009260092300213
363202412041247001206893520092400923009240092300309
364202412041246001204040890092400924009250092400372
365202412041245001200603550092500924009250092400132
36620241204124400119938267009240092500925009240082
36720241204124300119862445009250092400925009240041
36820241204124200119824555009240092500925009240072
369202412041241001197579610092400924009250092400143
370202412041240001196257230092400922009250092200140
37120241204123900119496459009230092200923009220074
372202412041238001194281680092000921009220092000300
37320241204123700119151822009210092200922009210048
374202412041236001191075770092200922009230092100154
37520241204123500118965592009210092100922009200093
37620241204123400118879959009210092100921009200024
37720241204123300118857874009200092000921009200053
378202412041232001188090920091900920009210091900254
379202412041231001185754030091900919009200091800404
380202412041230001182043830091900921009210091900173
381202412041229001180451930092200921009220092000167
382202412041228001178913900092100920009220092000160
38320241204122700117744062009210092000921009200029
38420241204122600117717371009210092100921009200084
38520241204122500117640016009200092000921009200065
38620241204122400117580176009210092000921009200047
387202412041223001175369170092100920009210092000103
38820241204122200117442090009210092100922009210061
38920241204122100117385889009210092200923009210070
390202412041220001173213240092300920009230092000142
391202412041219001171903760092000920009210092000154
39220241204121800117048686009200092100922009200077
393202412041217001169777870092200921009220092100107
394202412041216001168791610092200922009220092100187
39520241204121500116706929009210092200922009210052
396202412041214001166590080092200922009230092100258
39720241204121300116421145009220092300924009220099
39820241204121200116329774009230092400924009230049
399202412041211001162845300092400924009240092300145
400202412041210001161505600092300922009240092200105
401202412041209001160536530092200923009230092200144
40220241204120800115920867009230092300923009220070
40320241204120700115856266009220092100923009210089
404202412041206001157742080092200922009230092100173
405202412041205001156147180092200923009230092200128
406202412041204001154965980092300924009240092300140
407202412041203001153673200092500924009250092300103
408202412041202001152721430092400925009250092300185
40920241204120100115101169009250092500925009240013
410202412041200001150891450092300926009270092300283
411202412041159001148274300092700926009280092500135
412202412041158001147023150092600927009270092500132
4132024120411570011458000700927009240092700924001022
414202412041156001136345110092400924009240092300213
41520241204115500113437712009230092300924009230041
416202412041154001133998560092300925009250092300256
417202412041153001131632810092500923009250092300362
418202412041152001128288380092200923009230092100147
419202412041151001126932950092200922009230092200105
420202412041150001125964550092300921009230092100184
421202412041149001124268610092100920009210092000121
422202412041148001123154590092000919009210091900237
423202412041147001120974250091900920009200091800415
424202412041146001117158450091900920009200091600346
425202412041145001113978440091900916009200091600271
426202412041144001111493490091600915009160091400601
427202412041143001105999280091400915009160091400148
428202412041142001104645200091600915009160091400145
429202412041141001103318260091500916009160091400587
430202412041140001097947080091600915009160091500138
43120241204113900109668307009160091600916009150089
4322024120411380010958680900915009170091800915001524
433202412041137001081907570091600917009170091500228
434202412041136001079819500091700916009180091600232
435202412041135001077692990091600917009170091600118
436202412041134001076611710091700917009180091700221
437202412041133001074584470091600917009180091600269
438202412041132001072115850091800917009180091600125
43920241204113100107096950009170091700917009150039
44020241204113000107061221009170091600918009150040
441202412041129001070245500091500916009180091500275
442202412041128001067724920091500915009160091500194
443202412041127001065948930091600917009180091600145
444202412041126001064619360091700917009170091600328
445202412041125001061611830091500916009170091400298
446202412041124001058881800091500915009170091500591
4472024120411230010534738900915009170091800915001655
4482024120411220010383179900915009170092000915001459
44920241204112100102493652009160091700917009160071
450202412041120001024285640091700917009180091500270
451202412041119001021810950091800916009180091600256
452202412041118001019463970091600916009160091300416
453202412041117001015659510091600917009170091500243
454202412041116001013435020091600918009180091600460
455202412041115001009217090091700917009180091600130
45620241204111400100802540009170091700917009160086
457202412041113001007236830091700915009170091500114
458202412041112001006192040091700917009180091500953
4592024120411110099745372009160091600917009160081
46020241204111000996711570091500916009160091500131
4612024120411090099551218009160091600916009150086
4622024120411080099472460009150091600916009150053
46320241204110700994239610091500915009160091500134
46420241204110600993013260091500914009160091400228
46520241204110500990927400091500915009170091400505
4662024120411040098630502009160091600916009150099
46720241204110300985398490091600915009160091400456
46820241204110200981225930091400915009160091400744
46920241204110100974418340091500917009180091500618
47020241204110000968755140091800919009200091800200
47120241204105900966916660091900919009200091800302
47220241204105800964140790091900918009190091800104
47320241204105700963185340091800919009190091700615
47420241204105600957538260091900917009190091600623
47520241204105500951822550091700915009170091500355
47620241204105400948570840091600917009170091600488
47720241204105300944099820091700916009170091500288
47820241204105200941460560091500916009170091500104
47920241204105100940507930091600916009160091500485
48020241204105000936065370091500916009170091500475
48120241204104900931716820091500917009170091500121
48220241204104800930607650091600919009190091600688
48320241204104700924299400091700920009200091700967
4842024120410460091540812009210092100921009200090
48520241204104500914579340092100922009240092100139
4862024120410440091329787009230092300923009220029
4872024120410430091303027009230092400924009230036
48820241204104200912697820092300924009250092300312
48920241204104100909814910092300921009240092100100
49020241204104000908891520092200924009240092100220
49120241204103900906861150092400922009240091900257
492202412041038009044905100921009210092300921001537
493202412041037008903113400921009200092100919001092
49420241204103600880259550092000918009200091800391
49520241204103500876666010091700916009180091600268
4962024120410340087420865009160091600917009160030
49720241204103300873933830091600917009180091600234
49820241204103200871788440091700918009180091600168
49920241204103100870248090091800916009180091500842
50020241204103000862528850091600915009170091400279
50120241204102900859977150091500918009180091500666
50220241204102800853874200091800916009180091600327
50320241204102700850877060091500914009150091200386
50420241204102600847350660091400913009140091200193
50520241204102500845588000091300914009150091100406
50620241204102400841883870091500913009150091300867
507202412041023008339658900913009140091500913001423
508202412041022008209711600915009150091600914001060
50920241204102100811280060091600916009160091500168
51020241204102000809742680091600916009160091500197
5112024120410190080793880009160091500916009150081
51220241204101800807197470091500916009170091500497
51320241204101700802648310091500916009160091500160
51420241204101600801183680091500917009170091500426
51520241204101500797280520091800919009190091700806
51620241204101400789880560091900919009190091800187
51720241204101300788162210091900918009200091700288
5182024120410120078551768009190092000920009180063
51920241204101100784938530091900920009200091900310
52020241204101000782088090092000922009220091700734
5212024120410090077534214009220092200923009220086
52220241204100800774549100092200921009230092100370
52320241204100700771139100092100922009220092000227
5242024120410060076904732009210092100923009200046
52520241204100500768623360092100920009210091900203
52620241204100400766755610091900923009230091900332
52720241204100300763698310092000918009230091700319
52820241204100200760764980091800917009190091600592
52920241204100100755332050091700918009190091700205
5302024120410000075345054009180091900919009170016
5312024120409590075330357009190091900919009180091
5322024120409580075246747009190091800919009180090
53320241204095700751641070091900917009190091700204
5342024120409560074976878009170091700917009160064
53520241204095500749181930091700917009170091400505
536202412040954007445587900918009160091800915001306
53720241204095300732590010091700914009170091400111
53820241204095200731573920091400916009160091100993
53920241204095100722499700091400913009150091300386
54020241204095000718970300091300913009130091100503
54120241204094900714379950091300913009140091200398
54220241204094800710745910091400911009140091100258
543202412040947007083920800911009120091300910001043
544202412040946006988894600912009080091200907001448
54520241204094500685734370090800906009080090500723
54620241204094400679180710090600905009060090400686
547202412040943006729727100904009080090900904002181
548202412040942006532148900907009090090900907001422
549202412040941006403105300908009100091200908001075
550202412040940006305371300910009130091300908003390
551202412040939005996990500914009120091400911002590
552202412040938005760546500913009150091500912001017
55320241204093700566770690091500914009150091400533
554202412040936005618966300915009170091700914001366
555202412040935005493881100917009190091900917001507
556202412040934005355584500919009230092500918004804
557202412040933004913233200924009240092500922001428
55820241204093200478146640092500925009260092400464
55920241204093100473854640092600926009270092500306
56020241204093000471021220092600924009270092300368
561202412040929004676169900924009230092400922001788
562202412040928004511089200924009280092800924001445
56320241204092700437744390092800930009300092700423
564202412040926004338219500927009280093000927001537
56520241204092500419529350092800927009280092700177
56620241204092400417887380092700928009300092500627
567202412040923004120763800928009270093000927001914
56820241204092200394322230092700926009270092600373
56920241204092100390865980092600926009280092500597
57020241204092000385338150092600924009290092400641
571202412040919003794040600924009210092500921001258
572202412040918003678087500921009260092700921002055
573202412040917003488236700927009280093000926001033
57420241204091600339247130092800931009320092800996
575202412040915003299851900931009340093400929002422
57620241204091400307437090093500938009380093300481
577202412040913003029393800937009390094200937001064
57820241204091200292947730094000942009430094000436
579202412040911002888461000942009360094200936001050
580202412040910002789968100932009380093900931001817
58120241204090900262014720093700938009380093600891
58220241204090800253667610093800937009400093700648
58320241204090700247586110093600936009360093500335
584202412040906002444511800936009350093600932001393
585202412040905002314365100936009350093600932001532
586202412040904002171246000935009340093700933001011
587202412040903002076795700934009320094000926002282
588202412040902001863825500931009350093500927002792
589202412040901001603898400935009310094300931006562
590202412040900009877442009370093100939009260010599