Files
KissMeData/014680/min/candle-20241204.csv

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024120419010048318875001003001003001003001003002756
32024120419000048318875001003001003001003001003000
42024120418590048318875001003001003001003001003000
52024120418580048318875001003001003001003001003000
62024120418570048318875001003001003001003001003000
72024120418560048318875001003001003001003001003000
82024120418550048318875001003001003001003001003000
92024120418540048318875001003001003001003001003000
102024120418530048318875001003001003001003001003000
112024120418520048318875001003001003001003001003000
122024120418510048318875001003001003001003001003000
132024120418500048318875001003001003001003001003000
142024120418490048318875001003001003001003001003000
152024120418480048318875001003001003001003001003000
162024120418470048318875001003001003001003001003000
172024120418460048318875001003001003001003001003000
182024120418450048318875001003001003001003001003000
192024120418440048318875001003001003001003001003000
202024120418430048318875001003001003001003001003000
212024120418420048318875001003001003001003001003000
222024120418410048318875001003001003001003001003000
232024120418400048318875001003001003001003001003000
242024120418390048318875001003001003001003001003000
252024120418380048318875001003001003001003001003000
262024120418370048318875001003001003001003001003000
272024120418360048318875001003001003001003001003000
282024120418350048318875001003001003001003001003000
292024120418340048318875001003001003001003001003000
302024120418330048318875001003001003001003001003000
312024120418320048318875001003001003001003001003000
322024120418310048318875001003001003001003001003002756
332024120418300048318875001003001003001003001003000
342024120418290048318875001003001003001003001003000
352024120418280048318875001003001003001003001003000
362024120418270048318875001003001003001003001003000
372024120418260048318875001003001003001003001003000
382024120418250048318875001003001003001003001003000
392024120418240048318875001003001003001003001003000
402024120418230048318875001003001003001003001003000
412024120418220048318875001003001003001003001003000
422024120418210048318875001003001003001003001003000
432024120418200048318875001003001003001003001003000
442024120418190048318875001003001003001003001003000
452024120418180048318875001003001003001003001003000
462024120418170048318875001003001003001003001003000
472024120418160048318875001003001003001003001003000
482024120418150048318875001003001003001003001003000
492024120418140048318875001003001003001003001003000
502024120418130048318875001003001003001003001003000
512024120418120048318875001003001003001003001003000
522024120418110048318875001003001003001003001003000
532024120418100048318875001003001003001003001003000
542024120418090048318875001003001003001003001003000
552024120418080048318875001003001003001003001003000
562024120418070048318875001003001003001003001003000
572024120418060048318875001003001003001003001003000
582024120418050048318875001003001003001003001003000
592024120418040048318875001003001003001003001003000
602024120418030048318875001003001003001003001003000
612024120418020048318875001003001003001003001003000
622024120418010048318875001003001003001003001003002756
632024120418000048318875001003001003001003001003000
642024120417590048318875001003001003001003001003000
652024120417580048318875001003001003001003001003000
662024120417570048318875001003001003001003001003000
672024120417560048318875001003001003001003001003000
682024120417550048318875001003001003001003001003000
692024120417540048318875001003001003001003001003000
702024120417530048318875001003001003001003001003000
712024120417520048318875001003001003001003001003000
722024120417510048318875001003001003001003001003000
732024120417500048318875001003001003001003001003000
742024120417490048318875001003001003001003001003000
752024120417480048318875001003001003001003001003000
762024120417470048318875001003001003001003001003000
772024120417460048318875001003001003001003001003000
782024120417450048318875001003001003001003001003000
792024120417440048318875001003001003001003001003000
802024120417430048318875001003001003001003001003000
812024120417420048318875001003001003001003001003000
822024120417410048318875001003001003001003001003000
832024120417400048318875001003001003001003001003000
842024120417390048318875001003001003001003001003000
852024120417380048318875001003001003001003001003000
862024120417370048318875001003001003001003001003000
872024120417360048318875001003001003001003001003000
882024120417350048318875001003001003001003001003000
892024120417340048318875001003001003001003001003000
902024120417330048318875001003001003001003001003000
912024120417320048318875001003001003001003001003000
922024120417310048318875001003001003001003001003002756
932024120417300048318875001003001003001003001003000
942024120417290048318875001003001003001003001003000
952024120417280048318875001003001003001003001003000
962024120417270048318875001003001003001003001003000
972024120417260048318875001003001003001003001003000
982024120417250048318875001003001003001003001003000
992024120417240048318875001003001003001003001003000
1002024120417230048318875001003001003001003001003000
1012024120417220048318875001003001003001003001003000
1022024120417210048318875001003001003001003001003000
1032024120417200048318875001003001003001003001003000
1042024120417190048318875001003001003001003001003000
1052024120417180048318875001003001003001003001003000
1062024120417170048318875001003001003001003001003000
1072024120417160048318875001003001003001003001003000
1082024120417150048318875001003001003001003001003000
1092024120417140048318875001003001003001003001003000
1102024120417130048318875001003001003001003001003000
1112024120417120048318875001003001003001003001003000
1122024120417110048318875001003001003001003001003000
1132024120417100048318875001003001003001003001003000
1142024120417090048318875001003001003001003001003000
1152024120417080048318875001003001003001003001003000
1162024120417070048318875001003001003001003001003000
1172024120417060048318875001003001003001003001003000
1182024120417050048318875001003001003001003001003000
1192024120417040048318875001003001003001003001003000
1202024120417030048318875001003001003001003001003000
1212024120417020048318875001003001003001003001003000
1222024120417010048318875001003001003001003001003002756
1232024120417000048318875001003001003001003001003000
1242024120416590048318875001003001003001003001003000
1252024120416580048318875001003001003001003001003000
1262024120416570048318875001003001003001003001003000
1272024120416560048318875001003001003001003001003000
1282024120416550048318875001003001003001003001003000
1292024120416540048318875001003001003001003001003000
1302024120416530048318875001003001003001003001003000
1312024120416520048318875001003001003001003001003000
1322024120416510048318875001003001003001003001003000
1332024120416500048318875001003001003001003001003000
1342024120416490048318875001003001003001003001003000
1352024120416480048318875001003001003001003001003000
1362024120416470048318875001003001003001003001003000
1372024120416460048318875001003001003001003001003000
1382024120416450048318875001003001003001003001003000
1392024120416440048318875001003001003001003001003000
1402024120416430048318875001003001003001003001003000
1412024120416420048318875001003001003001003001003000
1422024120416410048318875001003001003001003001003000
1432024120416400048318875001003001003001003001003000
1442024120416390048318875001003001003001003001003000
1452024120416380048318875001003001003001003001003000
1462024120416370048318875001003001003001003001003000
1472024120416360048318875001003001003001003001003000
1482024120416350048318875001003001003001003001003000
1492024120416340048318875001003001003001003001003000
1502024120416330048318875001003001003001003001003000
1512024120416320048318875001003001003001003001003000
1522024120416310048318875001003001003001003001003002756
1532024120416300048318875001003001003001003001003000
1542024120416290048318875001003001003001003001003000
1552024120416280048318875001003001003001003001003000
1562024120416270048318875001003001003001003001003000
1572024120416260048318875001003001003001003001003000
1582024120416250048318875001003001003001003001003000
1592024120416240048318875001003001003001003001003000
1602024120416230048318875001003001003001003001003000
1612024120416220048318875001003001003001003001003000
1622024120416210048318875001003001003001003001003000
1632024120416200048318875001003001003001003001003000
1642024120416190048318875001003001003001003001003000
1652024120416180048318875001003001003001003001003000
1662024120416170048318875001003001003001003001003000
1672024120416160048318875001003001003001003001003000
1682024120416150048318875001003001003001003001003000
1692024120416140048318875001003001003001003001003000
1702024120416130048318875001003001003001003001003000
1712024120416120048318875001003001003001003001003000
1722024120416110048318875001003001003001003001003000
1732024120416100048318875001003001003001003001003000
1742024120416090048318875001003001003001003001003000
1752024120416080048318875001003001003001003001003000
1762024120416070048318875001003001003001003001003000
1772024120416060048318875001003001003001003001003000
1782024120416050048318875001003001003001003001003000
1792024120416040048318875001003001003001003001003000
1802024120416030048318875001003001003001003001003000
1812024120416020048318875001003001003001003001003000
1822024120416010048318875001003001003001003001003002756
1832024120416000048318875001003001003001003001003000
1842024120415590048318875001003001003001003001003000
1852024120415580048318875001003001003001003001003000
1862024120415570048318875001003001003001003001003000
1872024120415560048318875001003001003001003001003000
1882024120415550048318875001003001003001003001003000
1892024120415540048318875001003001003001003001003000
1902024120415530048318875001003001003001003001003000
1912024120415520048318875001003001003001003001003000
1922024120415510048318875001003001003001003001003000
1932024120415500048318875001003001003001003001003000
1942024120415490048318875001003001003001003001003000
1952024120415480048318875001003001003001003001003000
1962024120415470048318875001003001003001003001003000
1972024120415460048318875001003001003001003001003000
1982024120415450048318875001003001003001003001003000
1992024120415440048318875001003001003001003001003000
2002024120415430048318875001003001003001003001003000
2012024120415420048318875001003001003001003001003000
2022024120415410048318875001003001003001003001003000
2032024120415400048318875001003001003001003001003000
2042024120415390048318875001003001003001003001003000
2052024120415380048318875001003001003001003001003000
2062024120415370048318875001003001003001003001003000
2072024120415360048318875001003001003001003001003000
2082024120415350048318875001003001003001003001003000
2092024120415340048318875001003001003001003001003000
2102024120415330048318875001003001003001003001003000
2112024120415320048318875001003001003001003001003000
2122024120415310048318875001003001003001003001003002756
2132024120415300048318875001003001003001003001003002756
2142024120415290045554607001006001006001006001006000
2152024120415280045554607001006001006001006001006000
2162024120415270045554607001006001006001006001006000
2172024120415260045554607001006001006001006001006000
2182024120415250045554607001006001006001006001006000
2192024120415240045554607001006001006001006001006000
2202024120415230045554607001006001006001006001006000
2212024120415220045554607001006001006001006001006000
2222024120415210045554607001006001006001006001006000
2232024120415200045554607001006001006001006001006000
224202412041519004555460700100600100700100800100600237
22520241204151800453160730010080010080010080010070045
226202412041517004527073900100900101000101100100900180
22720241204151600450888880010100010110010110010080017
228202412041515004507171900101000100800101000100800278
229202412041514004479111000100800100800100900100700196
230202412041513004459348000100800100900100900100700172
23120241204151200444200400010090010080010090010070051
232202412041511004436862600100800100900101000100700254
233202412041510004411246600100800100800101000100800133
234202412041509004397828500100800100700100900100700118
235202412041508004385925900100700100700100900100700147
236202412041507004371103100100900100700100900100700117
237202412041506004359303000100900100900100900100700153
23820241204150500434387380010090010090010090010070090
239202412041504004334793800100900100900100900100700158
240202412041503004318857300100900100900100900100700140
241202412041502004304739500100900100700100900100700135
24220241204150100429113230010070010070010080010060061
243202412041500004284989500100700101100101100100700457
24420241204145900423890590010110010110010110010080089
245202412041458004229916600100800100900101100100800982
2462024120414570041307942001009001007001009001007001065
247202412041456004023360800100700100700100800100700121
248202412041455004011167000100700100400100700100400425
249202412041454003968440200100400100200100500100100353
2502024120414530039330295001001009990010020099800534
25120241204145200387963010099900998009990099700192
25220241204145100386046820099800997009980099700113
25320241204145000384919350099800998009990099700117
25420241204144900383751670099800999009990099700175
25520241204144800382004480099800997009990099700131
25620241204144700380697180099700998009990099700182
25720241204144600378880000099900998009990099800137
25820241204144500377511660099900999009990099800110
2592024120414440037641281009990010000010000099800145
260202412041443003749644900997009970010000099700158
26120241204144200373386460099800998009990099700206
26220241204144100371330850099700997009980099600235
2632024120414400036898842009970099700998009970098
26420241204143900368011310099600995009970099400302
26520241204143800365004330099500996009960099500243
2662024120414370036258590009960099600996009950051
26720241204143600362078300099600996009960099500105
2682024120414350036103263009950099600996009950059
2692024120414340036044535009960099500996009950068
2702024120414330035976846009960099600996009940059
2712024120414320035918119009960099500996009940068
27220241204143100358504420099500995009960099500141
2732024120414300035710125009950099500996009950096
27420241204142900356145510099500995009960099500127
27520241204142800354881770099600995009960099500122
27620241204142700353667580099500995009950099400331
27720241204142600350374260099400994009950099400114
27820241204142500349240790099500994009950099400108
2792024120414240034816655009950099500995009940067
2802024120414230034750041009950099500995009940035
2812024120414220034715227009950099500995009940082
2822024120414210034633669009940099500995009940066
2832024120414200034568046009940099500995009940018
28420241204141900345501370099500994009950099400112
2852024120414180034438722009940099400994009940053
28620241204141700343860400099400995009950099400175
28720241204141600342120570099400994009950099400335
28820241204141500338790600099500995009960099400202
2892024120414140033678071009950099600996009950065
2902024120414130033613343009950099600996009950037
2912024120414120033576512009960099400996009940069
29220241204141100335078710099600994009960099400267
2932024120414100033242249009950099400995009940066
294202412041409003317661600994009950099500994007
29520241204140800331696520099500994009950099400156
29620241204140700330145170099500995009950099400117
2972024120414060032898122009950099300995009930070
29820241204140500328284960099400993009940099300109
2992024120414040032720151009940099600996009940088
3002024120414030032632586009970099500997009950097
3012024120414020032535990009970099700997009970027
30220241204140100325090710099600997009970099600260
3032024120414000032250087009960099700997009960083
3042024120413590032167339009970099600997009960065
305202412041358003210258300997009960099700996008
30620241204135700320946080099700996009970099600148
3072024120413560031947097009960099700997009960020
30820241204135500319271710099600996009970099600170
3092024120413540031757836009960099500996009950033
3102024120413530031724990009960099500996009950056
3112024120413520031669240009960099600996009950085
3122024120413510031584601009960099500996009950048
3132024120413500031536818009960099600996009950040
31420241204134900314970000099600995009970099500293
3152024120413480031205195009960099600996009950050
3162024120413470031155434009950099500996009950055
3172024120413460031100701009950099600996009950089
3182024120413450031012084009960099500996009950056
3192024120413440030956357009960099500996009950044
3202024120413430030912554009950099500996009950050
3212024120413420030862802009950099600997009950021
32220241204134100308418850099600995009960099300288
3232024120413400030555367009960099600996009950032
3242024120413390030523496009950099500996009950060
3252024120413380030463790009960099500996009940064
32620241204133700304001130099400996009970099400268
327202412041336003013320800997009970099700997006
32820241204133500301272260099800996009980099600133
3292024120413340029994627009970099800998009960010
33020241204133300299846560099700997009970099600278
3312024120413320029707510009970099800998009970033
3322024120413310029674600009980099700998009970074
33320241204133000296007910099700997009980099700180
3342024120413290029421274009970099600997009960085
3352024120413280029336581009960099600997009960037
33620241204132700292997220099700994009970099300197
33720241204132600291037580099400998009980099400775
3382024120413250028331958009980099600998009960087
33920241204132400282452620099700997009970099700140
3402024120413230028105682009970099600997009960062
34120241204132200280439140099700997009970099600104
3422024120413210027940238009970099700997009960047
3432024120413200027893402009980099800998009970041
3442024120413190027852494009970099700998009960088
3452024120413180027764765009980099800998009960051
3462024120413170027713909009980099700998009970037
34720241204131600276770150099800997009980099600110
3482024120413150027567380009970099600997009960010
3492024120413140027557411009980099700998009970096
3502024120413130027461676009970099600997009960052
3512024120413120027409862009970099700998009960077
3522024120413110027333109009970099700997009960046
3532024120413100027287248009980099800998009970048
3542024120413090027239383009980099700998009960064
3552024120413080027175573009970099800998009970088
3562024120413070027087778009980099700998009970090
3572024120413060026998017009980099800998009970012
3582024120413050026986047009980099600998009960087
3592024120413040026899350009970099700997009960014
36020241204130300268853930099700996009970099600109
3612024120413020026776766009970099700997009970017
3622024120413010026759817009970099700998009970074
3632024120413000026686013009980099700998009960078
3642024120412590026608244009960099700997009960065
3652024120412580026543485009970099700997009960041
3662024120412570026502641009970099500997009950068
3672024120412560026434934009960099600996009950047
36820241204125500263881430099500996009970099500113
36920241204125400262755900099600995009960099500103
3702024120412530026173041009960099500996009950046
37120241204125200261272630099600994009960099400227
3722024120412510025901476009940099400994009930013
3732024120412500025888556009940099400995009940064
37420241204124900258249200099400994009950099300105
3752024120412480025720573009940099400995009940058
37620241204124700256629160099400994009940099300177
3772024120412460025487051009930099400994009930057
37820241204124500254304060099400992009940099200108
3792024120412440025323175009930099400994009930031
3802024120412430025292388009930099300993009920098
3812024120412420025195096009940099300994009920013
38220241204124100251821820099300992009940099200150
3832024120412400025033254009930099200993009910053
3842024120412390024980695009930099200993009910050
38520241204123800249310720099200993009930099200179
38620241204123700247534530099200992009930099200102
3872024120412360024652204009930099300993009910032
38820241204123500246204720099200992009930099100136
3892024120412340024485578009920099300993009920098
3902024120412330024388355009930099200993009920056
39120241204123200243327810099300991009930099100138
3922024120412310024195878009920099100992009910073
39320241204123000241234830099300990009930099000102
3942024120412290024022322009910099100992009910050
3952024120412280023972770009910099100992009910076
39620241204122700238974370099200991009920099000109
3972024120412260023789434009920099100992009910032
3982024120412250023757718009910099100991009900032
39920241204122400237260280099100991009910099100101
40020241204122300236259370099000988009910098800202
401202412041222002342617000989009900099200980001237
40220241204122100222111600099000990009910099000182
4032024120412200022030919009910099200992009900095
40420241204121900219367930099200991009920099100111
4052024120412180021826706009910099100992009910048
40620241204121700217791220099100992009920099100105
40720241204121600216750020099200992009930099200167
4082024120412150021509333009910099100992009910051
4092024120412140021458777009920099200992009910029
41020241204121300214300310099100991009920099000101
4112024120412120021329935009920099200992009910012
41220241204121100213180340099200991009920099000168
4132024120412100021151470009920099200992009920028
4142024120412090021123694009920099100992009910083
4152024120412080021041413009920099100992009910046
4162024120412070020995821009910099100992009910058
4172024120412060020938336009910099200992009910029
41820241204120500209095830099000991009920099000103
4192024120412040020807535009920099200992009900087
4202024120412030020721315009920099100992009910080
4212024120412020020642027009910099100991009900064
42220241204120100205786240099100990009920099000133
42320241204120000204468440099100991009920099100130
4242024120411590020317949009920099100992009910039
4252024120411580020279294009920099200992009910073
42620241204115700202069300099100991009920099100110
4272024120411560020097860009920099100992009910030
42820241204115500200681240099100991009910099000138
4292024120411540019931367009920099100992009900029
4302024120411530019902625009910099100992009910066
4312024120411520019837217009910099200992009910044
43220241204115100197935700099200991009920099100106
4332024120411500019688496009920099200992009910011
43420241204114900196775860099100991009920099100108
43520241204114800195705040099200991009920099000219
43620241204114700193534970098900989009910098900248
4372024120411460019108153009900098800990009880042
4382024120411450019066631009890098800989009880062
4392024120411440019005347009890098800990009880028
44020241204114300189776750098900989009900098800176
4412024120411420018803614009900099000990009890047
44220241204114100187571060099100989009910098900167
4432024120411400018591802009900099000990009890052
4442024120411390018540344009900098900990009890043
44520241204113800184978080098900990009900098900108
4462024120411370018390909009900099000990009890059
4472024120411360018332500009910099000991009890041
44820241204113500182919080099000990009910098900179
4492024120411340018114812009910099100991009900058
4502024120411330018057365009910099000991009900067
4512024120411320017991028009910099100991009890061
45220241204113100179306360099000991009910099000101
4532024120411300017830640009910098900991009890045
4542024120411290017786080009900099000990009890087
4552024120411280017700004009900099000990009890029
45620241204112700176713140099000990009910099000183
4572024120411260017490030009910099000991009900040
4582024120411250017450411009910099000991009900050
45920241204112400174008870099100991009910099000122
4602024120411230017280049009910099000991009900058
4612024120411220017222610009910099000991009900037
46220241204112100171859730099100989009910098900197
4632024120411200016990993009900099000990009890027
4642024120411190016964284009900098900990009890075
4652024120411180016890090009890098800989009880045
46620241204111700168455870098700986009870098500247
4672024120411160016602109009870098600987009850049
46820241204111500165537760098700987009880098600149
4692024120411140016406733009890098800989009880074
4702024120411130016333616009870098600987009860084
4712024120411120016250780009860098600987009860042
47220241204111100162093610098600984009860098400128
4732024120411100016083295009850098500985009840014
4742024120411090016069512009830098400985009830068
4752024120411080016002614009830098100983009810076
4762024120411070015927997009830098200983009820044
4772024120411060015884784009830098200983009810046
4782024120411050015839628009820098000982009800064
4792024120411040015776894009810098200982009810017
48020241204110300157602130098200981009820098100121
4812024120411020015641506009810098200982009810049
4822024120411010015593431009820098100982009800037
4832024120411000015557127009810098000982009790067
48420241204105900154914030097900980009810097800216
48520241204105800152799240098200982009820098000327
48620241204105700149593250098100981009810098000147
4872024120410560014815196009810098000981009800023
4882024120410550014792650009800098100982009800055
48920241204105400147387030098200982009820098100164
4902024120410530014577656009820098100982009810051
4912024120410520014527620009820098100982009810033
4922024120410510014495239009800098000981009800063
49320241204105000144334850098200980009820098000209
49420241204104900142286430098200981009830098000231
4952024120410480014001908009820098200982009810081
4962024120410470013922417009820098100982009810026
49720241204104600138969100098200985009850098100264
49820241204104500136375160099000985009900098500298
4992024120410440013343686009840098500985009840033
5002024120410430013311202009850098400985009840030
5012024120410420013281678009840098400985009840069
50220241204104100132137800098300983009830098300194
50320241204104000130230780098500985009860098400300
5042024120410390012727839009850098500985009840028
505202412041038001270028500985009840098500984002
5062024120410370012698316009850098300985009830039
507202412041036001265997700983009850098500983008
5082024120410350012652109009830098300984009830045
509202412041034001260785300984009840098400983005
51020241204103300126029340098300985009850098300138
5112024120410320012467159009850098500985009850016
5122024120410310012451399009850098500985009840062
51320241204103000123903310098500988009880098400489
51420241204102900119082180098700990009900098700148
5152024120410280011761884009900098900990009890034
516202412041027001172825500990009890099000989004
5172024120410260011724296009890098900989009890040
5182024120410250011684736009890098900990009890012
5192024120410240011672862009890099000990009890023
5202024120410230011650113009880098800988009880032
5212024120410220011618497009880098800988009880020
5222024120410210011598737009870098900989009870037
52320241204102000115621660098800988009890098800189
5242024120410190011375430009880098800988009880021
52520241204101800113546820098900987009890098700117
5262024120410170011239079009880098700988009870022
5272024120410160011217344009880098700988009870050
52820241204101500111679450098800991009910098600830
5292024120410140010347606009910099000991009900045
5302024120410130010303051009900099000991009900018
5312024120410120010285217009910099000991009900024
532202412041011001026145500991009910099100991006
5332024120410100010255509009900099100991009900035
5342024120410090010220852009910099100991009910017
5352024120410080010204005009900099100991009900023
5362024120410070010181234009910099100991009900083
5372024120410060010098983009910099100993009910015
5382024120410050010084116009930099100993009910090
5392024120410040099948450099200992009930098800739
540202412041003009262500009910099100992009910076
541202412041002009187182009910099100991009910043
542202412041001009144569009910098900991009890043
543202412041000009102032009890098900989009880019
54420241204095900908324500988009890098900988008
5452024120409580090753340099000991009910099000246
546202412040957008831651009910099100992009910054
547202412040956008778115009920099200992009920017
548202412040955008761251009910099200993009910057
5492024120409540087047120099300994009940099100161
55020241204095300854475800998009980099800998001
551202412040952008543760009980099900999009950027
5522024120409510085168880099600992009990099200438
553202412040950008081438009910099200992009910041
55420241204094900804080100992009910099200991007
555202412040948008033858009910099200992009910036
556202412040947007998167009920099100992009900035
557202412040946007963470009910099000991009900043
5582024120409450079208580099000987009900098600242
5592024120409440076817930098600987009870098600158
560202412040943007525930009880098700988009870031
561202412040942007495325009870098800988009870011
5622024120409410074844670098700990009900098700237
5632024120409400072500970099000992009920099000238
56420241204093900701425900992009930099300992005
565202412040938007009295009930099200993009910084
5662024120409370069259660099300994009940099300113
567202412040936006813719009930099500995009930036
568202412040935006777940009960099700997009960091
56920241204093400668729100997009950099700995004
570202412040933006683309009940099400994009940025
571202412040932006658459009940099300994009930029
5722024120409310066296420099300995009950099200174
5732024120409300064568400099500998009980099500260
574202412040929006197827009970099700998009970015
57520241204092800618286700996009960099600996000
5762024120409270061828670099600100200100200996002
577202412040926006180869001002009970010020099600156
5782024120409250060251630099600997009970099400613
579202412040924005414765009970099600997009960089
5802024120409230053260480099400998009980099400237
58120241204092200508993300997009980099800997004
582202412040921005085944009970099900999009970036
5832024120409200050500500099900998009990099700161
5842024120409190048894320099900992009990099200414
5852024120409180044762700099200993009940099100106
586202412040917004371128009930099300993009920013
5872024120409160043582200099400999009990099400275
588202412040915004084648009990099900999009990033
5892024120409140040516810099900999009990099600151
5902024120409130039009870010000010020010020010000033
59120241204091200386798300100000100300100300100000111
592202412040911003756972001000001000001000009980077
59320241204091000368004200100300999001003009990037
594202412040909003643074009980099400100300994001552
5952024120409080020920320099800998009980099400538
596202412040907001555451009980099800998009960062
597202412040906001493587009980099800998009950023
598202412040905001470684009950099900999009950023
5992024120409040014477840099900998009990099400285
60020241204090300116388900996001000001000009960066
6012024120409020010979810099600993009960099100225
60220241204090100874380009880098800988009880029
603202412040900008457280099300989009950098800855