Files
KissMeData/006260/min/candle-20241205.csv

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024120518480011079133900915009150091500915002579
32024120518470011079133900915009150091500915000
42024120518460011079133900915009150091500915000
52024120518450011079133900915009150091500915000
62024120518440011079133900915009150091500915000
72024120518430011079133900915009150091500915000
82024120518420011079133900915009150091500915000
92024120518410011079133900915009150091500915000
102024120518400011079133900915009150091500915000
112024120518390011079133900915009150091500915000
122024120518380011079133900915009150091500915000
132024120518370011079133900915009150091500915000
142024120518360011079133900915009150091500915000
152024120518350011079133900915009150091500915000
162024120518340011079133900915009150091500915000
172024120518330011079133900915009150091500915000
182024120518320011079133900915009150091500915000
192024120518310011079133900915009150091500915000
202024120518300011079133900915009150091500915000
212024120518290011079133900915009150091500915000
222024120518280011079133900915009150091500915000
232024120518270011079133900915009150091500915000
242024120518260011079133900915009150091500915000
252024120518250011079133900915009150091500915000
262024120518240011079133900915009150091500915000
272024120518230011079133900915009150091500915000
282024120518220011079133900915009150091500915000
292024120518210011079133900915009150091500915000
302024120518200011079133900915009150091500915000
312024120518190011079133900915009150091500915000
322024120518180011079133900915009150091500915002579
332024120518170011079133900915009150091500915000
342024120518160011079133900915009150091500915000
352024120518150011079133900915009150091500915000
362024120518140011079133900915009150091500915000
372024120518130011079133900915009150091500915000
382024120518120011079133900915009150091500915000
392024120518110011079133900915009150091500915000
402024120518100011079133900915009150091500915000
412024120518090011079133900915009150091500915000
422024120518080011079133900915009150091500915000
432024120518070011079133900915009150091500915000
442024120518060011079133900915009150091500915000
452024120518050011079133900915009150091500915000
462024120518040011079133900915009150091500915000
472024120518030011079133900915009150091500915000
482024120518020011079133900915009150091500915000
492024120518010011079133900915009150091500915000
502024120518000011079133900915009150091500915000
512024120517590011079133900915009150091500915000
522024120517580011079133900915009150091500915000
532024120517570011079133900915009150091500915000
542024120517560011079133900915009150091500915000
552024120517550011079133900915009150091500915000
562024120517540011079133900915009150091500915000
572024120517530011079133900915009150091500915000
582024120517520011079133900915009150091500915000
592024120517510011079133900915009150091500915000
602024120517500011079133900915009150091500915000
612024120517490011079133900915009150091500915000
622024120517480011079133900915009150091500915002579
632024120517470011079133900915009150091500915000
642024120517460011079133900915009150091500915000
652024120517450011079133900915009150091500915000
662024120517440011079133900915009150091500915000
672024120517430011079133900915009150091500915000
682024120517420011079133900915009150091500915000
692024120517410011079133900915009150091500915000
702024120517400011079133900915009150091500915000
712024120517390011079133900915009150091500915000
722024120517380011079133900915009150091500915000
732024120517370011079133900915009150091500915000
742024120517360011079133900915009150091500915000
752024120517350011079133900915009150091500915000
762024120517340011079133900915009150091500915000
772024120517330011079133900915009150091500915000
782024120517320011079133900915009150091500915000
792024120517310011079133900915009150091500915000
802024120517300011079133900915009150091500915000
812024120517290011079133900915009150091500915000
822024120517280011079133900915009150091500915000
832024120517270011079133900915009150091500915000
842024120517260011079133900915009150091500915000
852024120517250011079133900915009150091500915000
862024120517240011079133900915009150091500915000
872024120517230011079133900915009150091500915000
882024120517220011079133900915009150091500915000
892024120517210011079133900915009150091500915000
902024120517200011079133900915009150091500915000
912024120517190011079133900915009150091500915000
922024120517180011079133900915009150091500915002579
932024120517170011079133900915009150091500915000
942024120517160011079133900915009150091500915000
952024120517150011079133900915009150091500915000
962024120517140011079133900915009150091500915000
972024120517130011079133900915009150091500915000
982024120517120011079133900915009150091500915000
992024120517110011079133900915009150091500915000
1002024120517100011079133900915009150091500915000
1012024120517090011079133900915009150091500915000
1022024120517080011079133900915009150091500915000
1032024120517070011079133900915009150091500915000
1042024120517060011079133900915009150091500915000
1052024120517050011079133900915009150091500915000
1062024120517040011079133900915009150091500915000
1072024120517030011079133900915009150091500915000
1082024120517020011079133900915009150091500915000
1092024120517010011079133900915009150091500915000
1102024120517000011079133900915009150091500915000
1112024120516590011079133900915009150091500915000
1122024120516580011079133900915009150091500915000
1132024120516570011079133900915009150091500915000
1142024120516560011079133900915009150091500915000
1152024120516550011079133900915009150091500915000
1162024120516540011079133900915009150091500915000
1172024120516530011079133900915009150091500915000
1182024120516520011079133900915009150091500915000
1192024120516510011079133900915009150091500915000
1202024120516500011079133900915009150091500915000
1212024120516490011079133900915009150091500915000
1222024120516480011079133900915009150091500915002579
1232024120516470011079133900915009150091500915000
1242024120516460011079133900915009150091500915000
1252024120516450011079133900915009150091500915000
1262024120516440011079133900915009150091500915000
1272024120516430011079133900915009150091500915000
1282024120516420011079133900915009150091500915000
1292024120516410011079133900915009150091500915000
1302024120516400011079133900915009150091500915000
1312024120516390011079133900915009150091500915000
1322024120516380011079133900915009150091500915000
1332024120516370011079133900915009150091500915000
1342024120516360011079133900915009150091500915000
1352024120516350011079133900915009150091500915000
1362024120516340011079133900915009150091500915000
1372024120516330011079133900915009150091500915000
1382024120516320011079133900915009150091500915000
1392024120516310011079133900915009150091500915000
1402024120516300011079133900915009150091500915000
1412024120516290011079133900915009150091500915000
1422024120516280011079133900915009150091500915000
1432024120516270011079133900915009150091500915000
1442024120516260011079133900915009150091500915000
1452024120516250011079133900915009150091500915000
1462024120516240011079133900915009150091500915000
1472024120516230011079133900915009150091500915000
1482024120516220011079133900915009150091500915000
1492024120516210011079133900915009150091500915000
1502024120516200011079133900915009150091500915000
1512024120516190011079133900915009150091500915000
1522024120516180011079133900915009150091500915002579
1532024120516170011079133900915009150091500915000
1542024120516160011079133900915009150091500915000
1552024120516150011079133900915009150091500915000
1562024120516140011079133900915009150091500915000
1572024120516130011079133900915009150091500915000
1582024120516120011079133900915009150091500915000
1592024120516110011079133900915009150091500915000
1602024120516100011079133900915009150091500915000
1612024120516090011079133900915009150091500915000
1622024120516080011079133900915009150091500915000
1632024120516070011079133900915009150091500915000
1642024120516060011079133900915009150091500915000
1652024120516050011079133900915009150091500915000
1662024120516040011079133900915009150091500915000
1672024120516030011079133900915009150091500915000
1682024120516020011079133900915009150091500915000
1692024120516010011079133900915009150091500915000
1702024120516000011079133900915009150091500915000
1712024120515590011079133900915009150091500915000
1722024120515580011079133900915009150091500915000
1732024120515570011079133900915009150091500915000
1742024120515560011079133900915009150091500915000
1752024120515550011079133900915009150091500915000
1762024120515540011079133900915009150091500915000
1772024120515530011079133900915009150091500915000
1782024120515520011079133900915009150091500915000
1792024120515510011079133900915009150091500915000
1802024120515500011079133900915009150091500915000
1812024120515490011079133900915009150091500915000
1822024120515480011079133900915009150091500915002579
1832024120515470011079133900915009150091500915000
1842024120515460011079133900915009150091500915000
1852024120515450011079133900915009150091500915000
1862024120515440011079133900915009150091500915000
1872024120515430011079133900915009150091500915000
1882024120515420011079133900915009150091500915000
1892024120515410011079133900915009150091500915000
1902024120515400011079133900915009150091500915000
1912024120515390011079133900915009150091500915000
1922024120515380011079133900915009150091500915000
1932024120515370011079133900915009150091500915000
1942024120515360011079133900915009150091500915000
1952024120515350011079133900915009150091500915000
1962024120515340011079133900915009150091500915000
1972024120515330011079133900915009150091500915000
1982024120515320011079133900915009150091500915000
1992024120515310011079133900915009150091500915000
2002024120515300011079133900915009150091500915002579
2012024120515290010843155400917009170091700917000
2022024120515280010843155400917009170091700917000
2032024120515270010843155400917009170091700917000
2042024120515260010843155400917009170091700917000
2052024120515250010843155400917009170091700917000
2062024120515240010843155400917009170091700917000
2072024120515230010843155400917009170091700917000
2082024120515220010843155400917009170091700917000
2092024120515210010843155400917009170091700917000
2102024120515200010843155400917009170091700917000
211202412051519001084315540091700917009170091500708
212202412051518001077828770091600916009170091500338
213202412051517001074732460091600917009170091600103
214202412051516001073788180091700917009180091600130
2152024120515150010725960900918009140091800914001076
2162024120515140010627420600915009140091500912001187
217202412051513001051895600091500915009160091400551
218202412051512001046854140091600916009160091500121
219202412051511001045746530091600916009160091500105
220202412051510001044785150091600915009160091500332
221202412051509001041744750091600917009170091500111
222202412051508001040728220091700916009180091500633
223202412051507001034927870091600916009160091400234
224202412051506001032785930091400914009160091300265
225202412051505001030360490091400914009150091200566
226202412051504001025191830091400915009160091400235
22720241205150300102304184009160091600916009150059
228202412051502001022501620091600917009170091500125
229202412051501001021357070091700917009180091600176
230202412051500001019743930091700915009180091500310
231202412051459001016904880091400914009150091400232
232202412051458001014783140091400913009140091200288
233202412051457001012153260091400913009140091300285
234202412051456001009549640091300911009140091100277
235202412051455001007021260091100910009110090900223
236202412051454001004991500090900910009110090800522
237202412051453001000245510091100911009120091000303
2382024120514520099748565009120091000912009100078
23920241205145100996774860091000909009120090900869
24020241205145000988863800090900907009100090700450
24120241205144900984778150090800909009100090700475
24220241205144800980465140090900909009120090900369
243202412051447009771091600908009110091200908002120
24420241205144600957818500091200910009120091000593
245202412051445009524163000911009130091400910001928
2462024120514440093483747009130091200913009120074
247202412051443009341623300913009140091400912001413
24820241205144200921255680091500915009150091400204
24920241205144100919390040091500915009160091400500
2502024120514400091481503009160091500916009150063
25120241205143900914238400091600916009160091400118
25220241205143800913158160091600915009160091400415
25320241205143700909360650091500915009160091400248
25420241205143600907091470091500916009160091500149
25520241205143500905727110091600916009170091500274
25620241205143400903219160091700916009170091500368
25720241205143300899848330091700916009170091600125
25820241205143200898702360091700914009170091400493
259202412051431008941834900915009170091700914001608
26020241205143000879461600091700917009170091600155
26120241205142900878041290091700918009180091600530
26220241205142800873179160091900919009190091800117
26320241205142700872104090091800919009190091800159
26420241205142600870643220091900919009200091900468
26520241205142500866341800092000920009200091900135
26620241205142400865100070092000920009210091900115
26720241205142300864042210092000920009210091900254
26820241205142200861705250092000920009200091900103
26920241205142100860757660092000920009200091900249
27020241205142000858468980092000920009210091900139
27120241205141900857190170092000920009210091900555
2722024120514180085208413009200092000921009200078
27320241205141700851366180092100922009230092000208
27420241205141600849449210092200922009230092100105
2752024120514150084848088009230092300923009220062
27620241205141400847908800092300922009230092200122
2772024120514130084678285009230092300923009220067
2782024120514120084616490009230092200923009210083
27920241205141100845399780092200923009230092100167
28020241205141000843859700092300924009240092200279
2812024120514090084128449009240092400924009230085
28220241205140800840499340092400924009240092300128
2832024120514070083931666009240092400924009230094
2842024120514060083844838009230092300924009230095
28520241205140500837570680092400924009240092300135
28620241205140400836323400092400924009240092300161
2872024120514030083483623009250092500925009240081
2882024120514020083408705009250092400925009240050
28920241205140100833624690092500926009260092400265
29020241205140000831173820092600926009260092500104
2912024120513590083021086009260092500926009250042
29220241205135800829822120092600925009260092400119
29320241205135700828721130092500925009250092400133
29420241205135600827490930092400925009250092400227
29520241205135500825392310092500924009250092400257
29620241205135400823016160092500923009250092300422
2972024120513530081911555009240092400924009230078
29820241205135200818394850092400924009240092300155
2992024120513510081696294009240092400924009230058
30020241205135000816427190092500922009250092200321
301202412051349008134623300922009200092500919002192
30220241205134800793228770092000919009200091900347
30320241205134700790039200091900919009190091700127
30420241205134600788872930091800919009190091800438
30520241205134500784848510092000920009200091800118
3062024120513440078376378009200092000920009170093
30720241205134300782909170092000918009200091700237
3082024120513420078073319009190091800919009170052
30920241205134100780255780091800920009210091800419
31020241205134000776407470092100920009210091900176
3112024120513390077478834009200091900920009180052
31220241205133800774310530092000919009210091700129
31320241205133700773124610092000917009210091700173
31420241205133600771536170091800920009200091800200
31520241205133500769699330092000920009200091900104
31620241205133400768742890092000921009210091900827
31720241205133300761129270092100921009230092100143
31820241205133200759810520092100921009220092100120
3192024120513310075870490009210092100921009200052
32020241205133000758226030092000921009210092000153
32120241205132900756816990092100920009210092000138
3222024120513280075554673009200091900920009190076
32320241205132700754847720092000919009200091900111
32420241205132600753826590092000919009200091900211
32520241205132500751885950091900919009190091800116
3262024120513240075082058009180091900919009170064
3272024120513230075023249009170091700919009170072
32820241205132200749571990091800920009200091800149
32920241205132100748202530091900918009190091700166
3302024120513200074667844009170091700919009170093
3312024120513190074582497009170091900919009170079
33220241205131800745099150091800918009190091700226
3332024120513170074302464009180091800919009180034
3342024120513160074271220009190091800919009180059
3352024120513150074217031009180091800919009170084
3362024120513140074139904009190091600919009160033
33720241205131300741096140091600916009180091600547
33820241205131200736079910091600918009190091600302
33920241205131100733311240091800919009190091800215
34020241205131000731337520091700917009190091700327
34120241205130900728335590091800919009190091700118
3422024120513080072725268009180091800918009180021
34320241205130700727059900091800917009180091700160
34420241205130600725592420091600915009170091500525
34520241205130500720786670091500915009150091400173
34620241205130400719203800091500915009160091400317
34720241205130300716303430091500914009150091400733
34820241205130200709603080091400914009160091400485
34920241205130100705165350091500916009160091500958
35020241205130000696398870091600918009190091600925
3512024120512590068791974009180091800919009180029
35220241205125800687653280091800919009190091800100
3532024120512570068673467009190091900919009180069
35420241205125600686100820091900919009200091900397
3552024120512550068244913009190091900919009190015
35620241205125400682311280091800920009200091800282
3572024120512530067971765009190091900919009190061
35820241205125200679157060091800920009200091800269
3592024120512510067668467009190091900920009190056
3602024120512500067616984009190091800919009180075
36120241205124900675481230091800919009200091700106
36220241205124800674507690091900918009240091800296
36320241205124700671780360092000917009200091600183
364202412051246006701017100916009200092000916002074
36520241205124500651091020091900919009210091900116
3662024120512440065002402009180091900919009170044
36720241205124300649620120091900918009200091700266
36820241205124200647177970091900917009210091700200
36920241205124100645339040091800919009200091800609
3702024120512400063974440009190092000920009190065
37120241205123900639146590092100920009220092000160
37220241205123800637672130092000920009220092000273
3732024120512370063515929009200092100921009200081
37420241205123600634413610092200920009220092000125
37520241205123500633262060092000919009200091900128
37620241205123400632084480091900920009210091900399
37720241205123300628414030091900917009190091700177
3782024120512320062678902009180091700918009160065
37920241205123100626192970091700918009180091700510
38020241205123000621514720091800917009190091700111
38120241205122900620495880091700918009180091700125
38220241205122800619349230091800917009180091700172
38320241205122700617770660091700919009190091700442
3842024120512260061371268009190091800919009180076
38520241205122500613014400091800919009190091800195
3862024120512240061122291009190091800919009180063
38720241205122300610644480091900918009190091800159
38820241205122200609183570091800919009190091800183
38920241205122100607502640091800918009190091800155
3902024120512200060607889009180091900919009180096
39120241205121900605197170091800918009190091700294
3922024120512180060249907009180091800918009170062
39320241205121700601929930091800918009190091800558
39420241205121600596806700091800920009200091800336
3952024120512150059371832009190091900920009190057
39620241205121400593194240091900920009200091900182
397202412051213005915205500920009200092000919001300
398202412051212005795648900920009220092300920001340
39920241205121100567224490092300923009230092200198
4002024120512100056539790009220092300924009220054
40120241205120900564899720092300923009240092200160
40220241205120800563421840092300923009240092200209
4032024120512070056149371009230092200923009220063
4042024120512060056091284009230092200923009220056
40520241205120500560396200092300923009240092300366
4062024120512040055701733009240092300924009230047
40720241205120300556583220092300924009240092300107
40820241205120200555594690092400923009240092300100
40920241205120100554671080092300923009240092300173
4102024120512000055307380009230092300924009230041
4112024120511590055269522009230092300924009220079
4122024120511580055196592009230092300924009230078
4132024120511570055124546009240092300924009220080
4142024120511560055050714009220092200923009220074
41520241205115500549824670092200922009230092200283
41620241205115400547213840092200923009230092200242
41720241205115300544980360092200922009230092200110
4182024120511520054396598009230092400924009220032
41920241205115100543670670092300922009230092200143
42020241205115000542351170092300923009230092200152
42120241205114900540949050092200923009240092200101
4222024120511480054001685009220092200923009220068
42320241205114700539389620092200923009240092200104
42420241205114600538429640092300923009240092300334
42520241205114500535346220092300924009240092200127
4262024120511440053417360009240092200924009220055
42720241205114300533666230092200923009240092200453
4282024120511420052948837009230092300924009220086
42920241205114100528695070092300923009240092300102
4302024120511400052775330009230092300923009220098
4312024120511390052684913009220092300923009220068
43220241205113800526221840092300924009250092300359
43320241205113700522906490092400925009250092300160
43420241205113600521427420092400924009250092400125
43520241205113500520272110092300924009250092300171
4362024120511340051869150009250092400925009240097
4372024120511330051779471009240092400925009240068
43820241205113200517166130092400926009270092400180
43920241205113100515500820092500924009250092400171
44020241205113000513919850092400925009250092400117
44120241205112900512838480092400926009260092400447
4422024120511280050870558009260092500926009250070
4432024120511270050805769009250092500926009250083
4442024120511260050728967009260092600926009250082
44520241205112500506530580092500926009270092500147
44620241205112400505169310092600927009280092600242
44720241205112300502925570092700927009280092700108
44820241205112200501923630092700927009270092600169
4492024120511210050035715009270092600929009260087
4502024120511200049954998009260092700927009260067
4512024120511190049892914009270092600927009260080
45220241205111800498188130092700926009270092600130
4532024120511170049698328009260092600927009260051
45420241205111600496510720092600926009270092600185
45520241205111500494796910092700925009270092500173
45620241205111400493194860092500925009260092500271
45720241205111300490687590092500926009260092500172
45820241205111200489095790092400925009250092400468
45920241205111100484767370092500925009250092400218
460202412051110004827512700925009270092800925001028
4612024120511090047323467009270092700928009270059
4622024120511080047268745009270092700927009270022
46320241205110700472483510092700927009280092700238
4642024120511060047027658009270092700928009270072
4652024120511050046960868009270092700928009270055
4662024120511040046909881009260092600928009260094
46720241205110300468227010092700926009270092600291
46820241205110200465531160092600927009270092500145
46920241205110100464188570092600926009270092500245
47020241205110000461919210092600928009290092600351
4712024120510590045866315009280092900929009280055
47220241205105800458152500092800928009290092700133
47320241205105700456918700092800928009290092800225
47420241205105600454830430092900930009300092900262
4752024120510550045239458009290092900930009290053
47620241205105400451902040093000929009300092900407
47720241205105300448119240093000930009310092900280
4782024120510520044551525009300093000931009290076
4792024120510510044480824009300092900930009290012
480202412051050004446967300930009310093100929001665
48120241205104900429202250093000930009320093000322
4822024120510480042620498009300093000930009300055
483202412051047004256934800931009330093300931001019
4842024120510460041620440009320093300933009320044
485202412051045004157941100932009320093400932003332
486202412051044003847366100931009320093200930001029
48720241205104300375159950093100930009310093000348
4882024120510420037192085009300093100931009290032
48920241205104100371623300093100930009310092800272
490202412051040003690941800930009280093100927001118
49120241205103900358715670092800928009290092700115
49220241205103800357648180092800928009290092800115
49320241205103700356580160092900930009300092900316
4942024120510360035364450009300092900930009290099
4952024120510350035272422009290092900930009290059
49620241205103400352176100092900930009310092900160
4972024120510330035068788009300092900930009290050
49820241205103200350223030092900930009310092900171
49920241205103100348632820093000932009320092900121
50020241205103000347506550093200928009320092800617
50120241205102900341769380092900926009290092500516
50220241205102800336987720092500923009260092300192
5032024120510270033521312009230092300924009230091
5042024120510260033437238009230092300925009230055
50520241205102500333864410092300923009250092300162
50620241205102400332367100092400924009250092400222
50720241205102300330315380092400924009260092400205
50820241205102200328420680092400923009240092300150
50920241205102100327035160092400921009240092100375
51020241205102000323577440092100927009270092100445
51120241205101900319463490092500925009270092500650
51220241205101800313439960092500924009260092400106
51320241205101700312459630092500925009260092500203
5142024120510160031058145009250092500927009250062
51520241205101500310007140092500925009260092400290
516202412051014003073246700925009250092500925004
51720241205101300307287670092500922009260092200257
51820241205101200304915240092200921009230092100159
5192024120510110030344923009210092200922009210055
5202024120510100030294238009210092100922009210020
52120241205100900302758060092100922009230092100114
5222024120510080030170753009220092200923009210082
5232024120510070030095154009210092100921009210062
52420241205100600300380520092100922009230092100392
52520241205100500296767560092200922009220092100113
5262024120510040029572634009230092200923009210079
52720241205100300294998380092300920009230091900153
52820241205100200293589450092000921009210091900728
52920241205100100286893230092100922009230092100124
53020241205100000285749950092200925009260092200266
53120241205095900283291820092500927009270092500633
53220241205095800277432930092700927009270092700203
53320241205095700275551120092700928009290092700134
53420241205095600274307450092900928009290092600147
53520241205095500272943710092600925009260092500393
53620241205095400269304830092500925009260092500136
53720241205095300268045550092600927009270092500120
53820241205095200266934100092800925009280092500107
53920241205095100265942480092600924009280092400541
54020241205095000260932450092400923009240092300147
54120241205094900259574920092300927009270092300376
542202412050948002560963600926009240092700923001226
54320241205094700244764520092300924009240092200132
544202412050946002435461600924009230092400921001280
54520241205094500231725310092300925009250092300304
54620241205094400228916490092400923009240092200138
5472024120509430022764254009240092200924009220071
54820241205094200226987160092200921009220092000117
54920241205094100225909520092100920009210092000812
55020241205094000218437810092000924009240092000257
55120241205093900216069740092500920009250091800722
55220241205093800209421560091800918009190091800111
55320241205093700208401550091800923009230091800473
55420241205093600204045360092300924009250092200784
55520241205093500196810690092400925009250092300849
55620241205093400188960880092500922009250092200218
55720241205093300186946860092200921009230091900772
5582024120509320017984747009200092000920009190058
55920241205093100179313880092000923009230091900107
56020241205093000178329400091900922009220091800422
56120241205092900174447990092300921009230092000581
562202412050928001690948900921009170092100916001188
56320241205092700158188730091700916009170091400311
56420241205092600155341440091500917009170091500733
56520241205092500148630840091600917009170091600102
56620241205092400147695910091600919009190091600288
56720241205092300145054260091900920009200091800195
56820241205092200143263620091900921009210091900114
56920241205092100142215220092000920009210092000331
57020241205092000139169700092000921009220092000261
57120241205091900136766650092000922009230092000730
57220241205091800130041670092200926009260092200535
57320241205091700125096790092500926009270092500132
574202412050916001238745600927009240093000924001209
57520241205091500112671900092300925009260092300434
57620241205091400108658700092600926009270092500297
57720241205091300105908240092600925009270092500215
57820241205091200103917690092500924009250092300388
579202412050911001003347700924009280092800923001473
580202412050910008669857009280092700928009270080
5812024120509090085956670092700928009280092600295
5822024120509080083220400092800928009280092600152
5832024120509070081810340092800927009290092600518
5842024120509060077005890092600927009270092500215
58520241205090500750156700928009280092900925001547
5862024120509040060675370092800929009300092800349
5872024120509030057435340092900928009300092700336
5882024120509020054313870092700931009310092700976
58920241205090100452428700932009350093700932001452
59020241205090000316821000934009330093600927003400