Files
KissMeData/011500/min/candle-20241120.csv

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202411201855001676938850146201462014620146203113
3202411201854001676938850146201462014620146200
4202411201853001676938850146201462014620146200
5202411201852001676938850146201462014620146200
6202411201851001676938850146201462014620146200
7202411201850001676938850146201462014620146200
8202411201849001676938850146201462014620146200
9202411201848001676938850146201462014620146200
10202411201847001676938850146201462014620146200
11202411201846001676938850146201462014620146200
12202411201845001676938850146201462014620146200
13202411201844001676938850146201462014620146200
14202411201843001676938850146201462014620146200
15202411201842001676938850146201462014620146200
16202411201841001676938850146201462014620146200
17202411201840001676938850146201462014620146200
18202411201839001676938850146201462014620146200
19202411201838001676938850146201462014620146200
20202411201837001676938850146201462014620146200
21202411201836001676938850146201462014620146200
22202411201835001676938850146201462014620146200
23202411201834001676938850146201462014620146200
24202411201833001676938850146201462014620146200
25202411201832001676938850146201462014620146200
26202411201831001676938850146201462014620146200
27202411201830001676938850146201462014620146200
28202411201829001676938850146201462014620146200
29202411201828001676938850146201462014620146200
30202411201827001676938850146201462014620146200
31202411201826001676938850146201462014620146200
32202411201825001676938850146201462014620146203113
33202411201824001676938850146201462014620146200
34202411201823001676938850146201462014620146200
35202411201822001676938850146201462014620146200
36202411201821001676938850146201462014620146200
37202411201820001676938850146201462014620146200
38202411201819001676938850146201462014620146200
39202411201818001676938850146201462014620146200
40202411201817001676938850146201462014620146200
41202411201816001676938850146201462014620146200
42202411201815001676938850146201462014620146200
43202411201814001676938850146201462014620146200
44202411201813001676938850146201462014620146200
45202411201812001676938850146201462014620146200
46202411201811001676938850146201462014620146200
47202411201810001676938850146201462014620146200
48202411201809001676938850146201462014620146200
49202411201808001676938850146201462014620146200
50202411201807001676938850146201462014620146200
51202411201806001676938850146201462014620146200
52202411201805001676938850146201462014620146200
53202411201804001676938850146201462014620146200
54202411201803001676938850146201462014620146200
55202411201802001676938850146201462014620146200
56202411201801001676938850146201462014620146200
57202411201800001676938850146201462014620146200
58202411201759001676938850146201462014620146200
59202411201758001676938850146201462014620146200
60202411201757001676938850146201462014620146200
61202411201756001676938850146201462014620146200
62202411201755001676938850146201462014620146203113
63202411201754001676938850146201462014620146200
64202411201753001676938850146201462014620146200
65202411201752001676938850146201462014620146200
66202411201751001676938850146201462014620146200
67202411201750001676938850146201462014620146200
68202411201749001676938850146201462014620146200
69202411201748001676938850146201462014620146200
70202411201747001676938850146201462014620146200
71202411201746001676938850146201462014620146200
72202411201745001676938850146201462014620146200
73202411201744001676938850146201462014620146200
74202411201743001676938850146201462014620146200
75202411201742001676938850146201462014620146200
76202411201741001676938850146201462014620146200
77202411201740001676938850146201462014620146200
78202411201739001676938850146201462014620146200
79202411201738001676938850146201462014620146200
80202411201737001676938850146201462014620146200
81202411201736001676938850146201462014620146200
82202411201735001676938850146201462014620146200
83202411201734001676938850146201462014620146200
84202411201733001676938850146201462014620146200
85202411201732001676938850146201462014620146200
86202411201731001676938850146201462014620146200
87202411201730001676938850146201462014620146200
88202411201729001676938850146201462014620146200
89202411201728001676938850146201462014620146200
90202411201727001676938850146201462014620146200
91202411201726001676938850146201462014620146200
92202411201725001676938850146201462014620146203113
93202411201724001676938850146201462014620146200
94202411201723001676938850146201462014620146200
95202411201722001676938850146201462014620146200
96202411201721001676938850146201462014620146200
97202411201720001676938850146201462014620146200
98202411201719001676938850146201462014620146200
99202411201718001676938850146201462014620146200
100202411201717001676938850146201462014620146200
101202411201716001676938850146201462014620146200
102202411201715001676938850146201462014620146200
103202411201714001676938850146201462014620146200
104202411201713001676938850146201462014620146200
105202411201712001676938850146201462014620146200
106202411201711001676938850146201462014620146200
107202411201710001676938850146201462014620146200
108202411201709001676938850146201462014620146200
109202411201708001676938850146201462014620146200
110202411201707001676938850146201462014620146200
111202411201706001676938850146201462014620146200
112202411201705001676938850146201462014620146200
113202411201704001676938850146201462014620146200
114202411201703001676938850146201462014620146200
115202411201702001676938850146201462014620146200
116202411201701001676938850146201462014620146200
117202411201700001676938850146201462014620146200
118202411201659001676938850146201462014620146200
119202411201658001676938850146201462014620146200
120202411201657001676938850146201462014620146200
121202411201656001676938850146201462014620146200
122202411201655001676938850146201462014620146203113
123202411201654001676938850146201462014620146200
124202411201653001676938850146201462014620146200
125202411201652001676938850146201462014620146200
126202411201651001676938850146201462014620146200
127202411201650001676938850146201462014620146200
128202411201649001676938850146201462014620146200
129202411201648001676938850146201462014620146200
130202411201647001676938850146201462014620146200
131202411201646001676938850146201462014620146200
132202411201645001676938850146201462014620146200
133202411201644001676938850146201462014620146200
134202411201643001676938850146201462014620146200
135202411201642001676938850146201462014620146200
136202411201641001676938850146201462014620146200
137202411201640001676938850146201462014620146200
138202411201639001676938850146201462014620146200
139202411201638001676938850146201462014620146200
140202411201637001676938850146201462014620146200
141202411201636001676938850146201462014620146200
142202411201635001676938850146201462014620146200
143202411201634001676938850146201462014620146200
144202411201633001676938850146201462014620146200
145202411201632001676938850146201462014620146200
146202411201631001676938850146201462014620146200
147202411201630001676938850146201462014620146200
148202411201629001676938850146201462014620146200
149202411201628001676938850146201462014620146200
150202411201627001676938850146201462014620146200
151202411201626001676938850146201462014620146200
152202411201625001676938850146201462014620146203113
153202411201624001676938850146201462014620146200
154202411201623001676938850146201462014620146200
155202411201622001676938850146201462014620146200
156202411201621001676938850146201462014620146200
157202411201620001676938850146201462014620146200
158202411201619001676938850146201462014620146200
159202411201618001676938850146201462014620146200
160202411201617001676938850146201462014620146200
161202411201616001676938850146201462014620146200
162202411201615001676938850146201462014620146200
163202411201614001676938850146201462014620146200
164202411201613001676938850146201462014620146200
165202411201612001676938850146201462014620146200
166202411201611001676938850146201462014620146200
167202411201610001676938850146201462014620146200
168202411201609001676938850146201462014620146200
169202411201608001676938850146201462014620146200
170202411201607001676938850146201462014620146200
171202411201606001676938850146201462014620146200
172202411201605001676938850146201462014620146200
173202411201604001676938850146201462014620146200
174202411201603001676938850146201462014620146200
175202411201602001676938850146201462014620146200
176202411201601001676938850146201462014620146200
177202411201600001676938850146201462014620146200
178202411201559001676938850146201462014620146200
179202411201558001676938850146201462014620146200
180202411201557001676938850146201462014620146200
181202411201556001676938850146201462014620146200
182202411201555001676938850146201462014620146203113
183202411201554001676938850146201462014620146200
184202411201553001676938850146201462014620146200
185202411201552001676938850146201462014620146200
186202411201551001676938850146201462014620146200
187202411201550001676938850146201462014620146200
188202411201549001676938850146201462014620146200
189202411201548001676938850146201462014620146200
190202411201547001676938850146201462014620146200
191202411201546001676938850146201462014620146200
192202411201545001676938850146201462014620146200
193202411201544001676938850146201462014620146200
194202411201543001676938850146201462014620146200
195202411201542001676938850146201462014620146200
196202411201541001676938850146201462014620146200
197202411201540001676938850146201462014620146200
198202411201539001676938850146201462014620146200
199202411201538001676938850146201462014620146200
200202411201537001676938850146201462014620146200
201202411201536001676938850146201462014620146200
202202411201535001676938850146201462014620146200
203202411201534001676938850146201462014620146200
204202411201533001676938850146201462014620146200
205202411201532001676938850146201462014620146200
206202411201531001676938850146201462014620146200
207202411201530001676938850146201462014620146203113
208202411201529001631426790146401464014640146400
209202411201528001631426790146401464014640146400
210202411201527001631426790146401464014640146400
211202411201526001631426790146401464014640146400
212202411201525001631426790146401464014640146400
213202411201524001631426790146401464014640146400
214202411201523001631426790146401464014640146400
215202411201522001631426790146401464014640146400
216202411201521001631426790146401464014640146400
217202411201520001631426790146401464014640146400
21820241120151900163142679014640146701467014640207
2192024112015180016283950901467014680146801467069
22020241120151700162738283014680146701468014670866
22120241120151600161467851014670146901469014670246
2222024112015150016110657901469014670146901467042
22320241120151400161044945014660146601466014660341
22420241120151300160545039014660146601466014640522
22520241120151200159780307014650146601466014650799
22620241120151100158608978014660146601466014650829
2272024112015100015739369301466014650146601465067
2282024112015090015729550701467014670146701467031
22920241120150800157250030014670146601467014650251
230202411201507001568819870146701467014670146705
23120241120150600156874652014670146501467014650101
23220241120150500156726685014650146601466014650300
23320241120150400156287144014660146701467014660250
23420241120150300155920595014670146601467014660505
235202411201502001551799940146701467014670146700
2362024112015010015517999401467014670146701467029
23720241120150000155137451014650146701467014650599
238202411201459001542593140146601471014710146601123
23920241120145800152611342014730147101473014700326
24020241120145700152131706014710147001471014700302
24120241120145600151687571014700147001470014700303
24220241120145500151242161014710147001471014700855
24320241120145400149985306014710147101471014710306
24420241120145300149535180014710146801471014680123
245202411201452001493543640146801471014710146701815
24620241120145100146688603014710147101471014710117
247202411201450001465164960147301473014730147300
2482024112014490014651649601473014730147301473010
24920241120144800146501766014730147301474014730912
2502024112014470014515830001473014730147301473020
25120241120144600145128840014710147301473014710238
2522024112014450014477860701473014730147301473050
25320241120144400144704957014730147401476014730171
254202411201443001444529950147301473014730147301
255202411201442001444515220147301473014730147301
2562024112014410014445004901473014730147301473049
257202411201440001443778720147301473014730147301
25820241120143900144376399014740147401474014740583
259202411201438001435170570147501475014750147502
260202411201437001435141070147501475014750147500
261202411201436001435141070147501475014750147501
2622024112014350014351263201475014750147501475014
26320241120143400143491982014750147501475014740299
2642024112014330014305124801475014740147501474025
265202411201432001430143930147501475014750147500
26620241120143100143014393014750147501475014750107
2672024112014300014285656801475014750147501475049
26820241120142900142784293014730147301473014730500
26920241120142800142047793014730147301473014730798
27020241120142700140872339014730147501475014730205
271202411201426001405702410147401474014740147405
27220241120142500140562871014750147401475014740152
27320241120142400140338672014740147501475014740233
27420241120142300139995008014750147401475014740288
275202411201422001395703260147401474014740147400
2762024112014210013957032601474014760147601474079
277202411201420001394538260147501475014750147500
27820241120141900139453826014750147701477014750211
27920241120141800139142579014770148201482014770534
280202411201417001383521360148201483014840148201702
28120241120141600135827084014830147701483014770679
28220241120141500134821364014800148001481014800358
283202411201414001342912740148201477014820147701028
28420241120141300132770300014720147201472014720202
285202411201412001324729560147201472014720147204
2862024112014110013246706801475014750147501475066
2872024112014100013236971801472014720147201472010
28820241120140900132354998014720147301473014720850
289202411201408001311035520147301473014730147303
2902024112014070013109913301473014730147301473010
2912024112014060013108440301474014740147401474030
292202411201405001310401830147801478014780147801
293202411201404001310387050147901479014790147900
2942024112014030013103870501479014770147901477031
29520241120140200130992898014770147701479014770380
29620241120140100130431293014760147601476014760309
297202411201400001299752090147301473014730147300
29820241120135900129975209014730147201477014720516
299202411201358001292135750147601472014760147202
300202411201357001292106270147101471014710147100
30120241120135600129210627014710147501475014710292
30220241120135500128780622014750147401475014740171
303202411201354001285284630146901469014690146900
3042024112013530012852846301469014690146901469066
3052024112013520012843150901469014690146901469090
306202411201351001282992990147001470014710147001133
30720241120135000126633788014710147101471014710517
30820241120134900125873281014720147701477014720704
30920241120134800124836694014770147501477014750438
310202411201347001241905840147301473014730147300
3112024112013460012419058401473014730147301473050
3122024112013450012411693401473014730147301473073
31320241120134400124009405014720147301473014720168
3142024112013430012376195001473014750147501473023
3152024112013420012372806901473014730147301473030
31620241120134100123683879014750147301475014730327
317202411201340001232016480147301473014730147300
31820241120133900123201648014730147501475014730201
31920241120133800122905573014720147301473014720100
320202411201337001227583600147501475014750147500
321202411201336001227583600147501475014750147503
32220241120133500122753935014760147401476014720817
3232024112013340012154952601475014750147501475020
32420241120133300121520026014750147701477014750122
32520241120133200121340032014770147401477014740230
326202411201331001210007720147401474014740147400
327202411201330001210007720147401475014750147405
328202411201329001209934010147601476014760147600
329202411201328001209934010147601476014760147600
330202411201327001209934010147601476014760147600
3312024112013260012099340101476014760147601476099
332202411201325001208472770147401474014740147400
33320241120132400120847277014740147401474014740238
334202411201323001204964650147401474014740147400
33520241120132200120496465014740147401474014740293
3362024112013210012006458301477014770147701477031
3372024112013200012001879601477014770147701477050
338202411201319001199449460147701477014770147700
339202411201318001199449460147701477014770147700
34020241120131700119944946014770147601477014760521
341202411201316001191759290147201472014720147200
342202411201315001191759290147201472014720147200
343202411201314001191759290147201474014770147201743
344202411201313001166082060147401474014740147401
345202411201312001166067320147701477014770147702
3462024112013110011660377801477014770147701477061
34720241120131000116513681014770147501477014750334
34820241120130900116021007014750147801478014750296
349202411201308001155835220147501475014750147500
350202411201307001155835220147501476014760147506
351202411201306001155746690147901479014790147903
352202411201305001155702320147901479014790147900
353202411201304001155702320147901479014790147900
35420241120130300115570232014790147901479014790340
35520241120130200115067372014750147501475014750165
3562024112013010011482399701475014790147901475011
35720241120130000114807768014790147901479014790295
3582024112012590011437146301479014790148001479078
3592024112012580011425605201479014790147901479034
36020241120125700114205766014790147901479014790156
361202411201256001139750420147301473014730147300
36220241120125500113975042014730147401474014730336
363202411201254001134797810147401474014740147400
364202411201253001134797810147401474014740147400
36520241120125200113479781014740147401474014740388
36620241120125100112907869014750147501475014750220
3672024112012500011258336901481014800148101480012
36820241120124900112565607014750147601479014750304
36920241120124800112116876014770147701477014770179
3702024112012470011185249301482014780148201477050
3712024112012460011177861501478014780147801478052
37220241120124500111701759014780147801478014780200
3732024112012440011140615901478014800148001478034
374202411201243001113558870148201482014820148201
3752024112012420011135440501480014800148001480020
3762024112012410011132480501480014800148001480068
377202411201240001112241650148301483014830148300
37820241120123900111224165014830148001483014800623
379202411201238001103008550147901479014790147900
380202411201237001103008550147901479014790147900
381202411201236001103008550147901483014830147908
382202411201235001102890110148301483014830148300
38320241120123400110289011014830148201483014820118
3842024112012330011011413301481014810148101481010
3852024112012320011009932301482014820148201482051
386202411201231001100237410148201482014820148201
387202411201230001100222590148101481014810148100
38820241120122900110022259014810148001481014800145
38920241120122800109807529014800148001480014800100
390202411201227001096595290148001480014800148000
39120241120122600109659529014800147801480014780142
39220241120122500109449633014780147501478014750310
39320241120122400108991753014780147801478014770156
3942024112012230010876132901478014790147901478081
3952024112012220010864160801479014800148001479024
3962024112012210010860611001481014810148101481010
397202411201220001085913000148101481014810148100
3982024112012190010859130001481014810148101481010
399202411201218001085764900148101481014810148102
4002024112012170010857352801481014810148101481044
4012024112012160010850836401481014810148101481056
4022024112012150010842542801481014810148101481088
40320241120121400108295100014810148101481014810200
40420241120121300107998900014810148301483014810180
405202411201212001077322200148401484014840148400
406202411201211001077322200148401484014840148403
40720241120121000107727768014840148101484014810133
408202411201209001075305220148101481014820148106
40920241120120800107521635014810147801481014780675
41020241120120700106522953014770147801478014770837
411202411201206001052863670147801478014780147800
41220241120120500105286367014780147801478014780225
41320241120120400104953817014770147701477014770315
414202411201203001044885620147801478014780147805
4152024112012020010448117201478014780147801478072
41620241120120100104374756014780147701478014770633
417202411201200001034394150147701477014770147705
41820241120115900103432030014770147701477014770100
41920241120115800103284330014760147601477014760226
42020241120115700102950742014760147601476014760161
4212024112011560010271310601471014710147101471022
42220241120115500102680744014760147101476014710186
423202411201154001024064510147101471014710147105
424202411201153001023990960147401474014740147402
425202411201152001023961480147101471014710147100
426202411201151001023961480147101471014710147100
427202411201150001023961480147101471014710147100
428202411201149001023961480147101471014710147100
42920241120114800102396148014710147101471014700389
43020241120114700101823941014710147401474014710348
43120241120114600101311572014740147601476014740996
43220241120114500998434130147601476014760147600
43320241120114400998434130147601476014760147603
43420241120114300998389850147601476014760147602
43520241120114200998360330147601476014760147607
43620241120114100998257010147601476014760147605
437202411201140009981832101476014760147601476040
438202411201139009975928101476014750147601475050
43920241120113800996854830147401474014740147401
4402024112011370099684009014760147601476014760120
4412024112011360099506889014750147601476014750536
4422024112011350098715998014760147501476014750300
4432024112011340098273199014750147601476014750520
44420241120113300975058970147501476014760147505
4452024112011320097498519014760147401476014740289
446202411201131009707226501474014740147401474050
44720241120113000969985650147201472014720147200
448202411201129009699856501472014720147201472066
4492024112011280096901413014720147201472014720266
4502024112011270096509861014700147001470014700202
45120241120112600962129210147001470014700147002
452202411201125009620998101470014700147001470051
453202411201124009613501101469014690146901469040
4542024112011230096076251014690146901469014690102
45520241120112200959264130146901469014690146900
45620241120112100959264130146901469014690146901016
4572024112011200094433909014700147201472014700113
4582024112011190094267797014720146901472014690381
459202411201118009370720001469014700147001469032
4602024112011170093660175014700146901470014680174
461202411201116009340466601468014690146901468050
4622024112011150093331256014680146901470014680274
463202411201114009292868401469014690146901468096
46420241120111300927877100147001470014700147003
4652024112011120092783300014700147101471014700412
466202411201111009217744701475014750147601475036
46720241120111000921243320147601476014760147600
46820241120110900921243320147601476014760147601
4692024112011080092122856014770147601478014700567
47020241120110700912881960147101476014760147101782
47120241120110600886655640147601476014760147601
4722024112011050088664088014730147501476014730261
4732024112011040088279452014780147601478014760104
4742024112011030088125940014760147601477014760101
475202411201102008797676901477014770147701477060
47620241120110100878881490147601476014760147600
4772024112011000087888149014760147601476014760103
47820241120105900877361210147601476014760147602
479202411201058008773316901476014760147601476090
4802024112010570087600329014720147301473014720196
4812024112010560087311738014730147301473014730264
4822024112010550086922866014760147601477014760298
48320241120105400864829580147601476014760147601
48420241120105300864814820147701477014770147700
4852024112010520086481482014770147601477014760133
48620241120105100862851120147701477014770147700
4872024112010500086285112014770147301477014720110
4882024112010490086122746014740147501479014730407
48920241120104800855227540147501477014780147501001
49020241120104700840459160147701485014850147701023
49120241120104600825317730148701487014870148701
4922024112010450082530286014820148701487014820257
493202411201044008214940701482014810148201481011
494202411201043008213311501488014840148801484062
495202411201042008204110301484014810148401481021
4962024112010410082009942014810148001481014800151
4972024112010400081786361014800148101482014800255
4982024112010390081408833014820148801488014820922
4992024112010380080040307014850148501485014850106
5002024112010370079882897014860148801490014860901
5012024112010360078543231014880149001490014880144
5022024112010350078328747014900149001490014870405
50320241120103400777259120149001487014910148701585
50420241120103300753672810148901487014890148301506
50520241120103200731265990148701482014880148002509
5062024112010310069404702014830148001484014800808
5072024112010300068207461014800147901480014790313
50820241120102900677444070148001475014800147501453
5092024112010280065596066014760147501476014750972
51020241120102700641622490147501475014750147500
5112024112010260064162249014750147401475014740210
512202411201025006385269901475014740147501474015
51320241120102400638305840147301473014730147301
5142024112010230063829111014640146601466014630601
5152024112010220062949165014660146901469014660100
5162024112010210062802541014690146701469014670462
517202411201020006212420101464014640146401464049
5182024112010190062052465014640146401464014640107
51920241120101800618958170146401469014690146401797
52020241120101700592622160146901472014720146901224
521202411201016005746211801472014720147201472010
52220241120101500574473980147001470014700147000
52320241120101400574473980147001470014700147005
524202411201013005744004801475014760147601475017
525202411201012005741496201476014760147601476015
5262024112010110057392822014700147301474014700732
5272024112010100056315731014740147701477014740979
5282024112010090054871956014790147501479014750350
5292024112010080054354936014750147401476014740525
5302024112010070053580581014740147801479014740464
53120241120100600528959340147801472014780147203237
5322024112010050048119878014720147001472014700572
5332024112010040047278467014690146901469014690487
53420241120100300465630640146401464014640146400
535202411201002004656306401464014640146401464010
5362024112010010046548424014640147001470014640297
53720241120100000461134410146401469014710146401704
53820241120095900436138900146801471014710146501181
5392024112009580041878755014700146901471014690246
5402024112009570041517168014700146901470014690222
5412024112009560041190913014690146601469014660131
5422024112009550040998531014660146701469014650732
543202411200954003992540401466014650146601465055
5442024112009530039844776014640145801465014580511
545202411200952003909698801458014580145801458020
5462024112009510039067828014540145601456014540657
54720241120095000381118310145601464014640145601477
5482024112009490035958246014650146501467014650391
5492024112009480035385350014610146101464014610890
5502024112009470034084790014610146401464014610110
551202411200946003392396601463014630146301463030
552202411200945003388007601460014600146001460077
5532024112009440033767656014630146101463014600304
5542024112009430033323510014620145901462014590226
5552024112009420032993131014600146101462014600156
5562024112009410032765166014620146101464014610187
55720241120094000324919100146401464014640146406
558202411200939003248312601464014640146401464077
5592024112009380032370398014610146201462014610570
56020241120093700315376060146201462014620146201
561202411200936003153614401462014630146301462051
5622024112009350031461581014630146201463014610501
5632024112009340030729341014630146401469014630557
5642024112009330029914106014690146401469014630536
5652024112009320029128751014630146901470014630712
5662024112009310028085948014700146501470014640559
5672024112009300027267046014680147101471014650621
5682024112009290026355958014710147101471014710241
5692024112009280026001447014710146301471014630236
5702024112009270025655047014620146201462014620516
5712024112009260024900655014620146001463014600208
5722024112009250024596886014570145001457014500531
57320241120092400238251810144801448014480144806
5742024112009230023816493014470144801451014460261
5752024112009220023438953014500144801450014480407
576202411200921002284891901448014430144801443012
5772024112009200022831598014430144301447014430343
5782024112009190022336376014400144101446014400904
57920241120091800210317720144501452014520144003066
5802024112009170016586878014530145401457014530480
5812024112009160015889104014530145401454014530256
5822024112009150015517096014540145701457014530509
5832024112009140014776902014570145801458014560775
5842024112009130013647856014580146201464014580289
5852024112009120013225118014630145801463014570251
586202411200911001285922501457014640146401457045
5872024112009100012793653014580146101461014580698
5882024112009090011775065014620146801468014620152
58920241120090800115526490146201470014700146201017
5902024112009070010062469014680146901470014680255
59120241120090600968787401467014680146801466017
59220241120090500966293901467014700147001466045
593202411200904009596913014700147101472014700443
594202411200903008945697014720147001476014700627
595202411200902008022908014700146401470014640610
5962024112009010071280920146001463014630145902605
5972024112009000033226240146401465014650146402267