Files
KissMeData/032830/min/candle-20241205.csv

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412051916003037271900010150010150010150010150035978
320241205191500303727190001015001015001015001015000
420241205191400303727190001015001015001015001015000
520241205191300303727190001015001015001015001015000
620241205191200303727190001015001015001015001015000
720241205191100303727190001015001015001015001015000
820241205191000303727190001015001015001015001015000
920241205190900303727190001015001015001015001015000
1020241205190800303727190001015001015001015001015000
1120241205190700303727190001015001015001015001015000
1220241205190600303727190001015001015001015001015000
1320241205190500303727190001015001015001015001015000
1420241205190400303727190001015001015001015001015000
1520241205190300303727190001015001015001015001015000
1620241205190200303727190001015001015001015001015000
1720241205190100303727190001015001015001015001015000
1820241205190000303727190001015001015001015001015000
1920241205185900303727190001015001015001015001015000
2020241205185800303727190001015001015001015001015000
2120241205185700303727190001015001015001015001015000
2220241205185600303727190001015001015001015001015000
2320241205185500303727190001015001015001015001015000
2420241205185400303727190001015001015001015001015000
2520241205185300303727190001015001015001015001015000
2620241205185200303727190001015001015001015001015000
2720241205185100303727190001015001015001015001015000
2820241205185000303727190001015001015001015001015000
2920241205184900303727190001015001015001015001015000
3020241205184800303727190001015001015001015001015000
3120241205184700303727190001015001015001015001015000
32202412051846003037271900010150010150010150010150035978
3320241205184500303727190001015001015001015001015000
3420241205184400303727190001015001015001015001015000
3520241205184300303727190001015001015001015001015000
3620241205184200303727190001015001015001015001015000
3720241205184100303727190001015001015001015001015000
3820241205184000303727190001015001015001015001015000
3920241205183900303727190001015001015001015001015000
4020241205183800303727190001015001015001015001015000
4120241205183700303727190001015001015001015001015000
4220241205183600303727190001015001015001015001015000
4320241205183500303727190001015001015001015001015000
4420241205183400303727190001015001015001015001015000
4520241205183300303727190001015001015001015001015000
4620241205183200303727190001015001015001015001015000
4720241205183100303727190001015001015001015001015000
4820241205183000303727190001015001015001015001015000
4920241205182900303727190001015001015001015001015000
5020241205182800303727190001015001015001015001015000
5120241205182700303727190001015001015001015001015000
5220241205182600303727190001015001015001015001015000
5320241205182500303727190001015001015001015001015000
5420241205182400303727190001015001015001015001015000
5520241205182300303727190001015001015001015001015000
5620241205182200303727190001015001015001015001015000
5720241205182100303727190001015001015001015001015000
5820241205182000303727190001015001015001015001015000
5920241205181900303727190001015001015001015001015000
6020241205181800303727190001015001015001015001015000
6120241205181700303727190001015001015001015001015000
62202412051816003037271900010150010150010150010150035978
6320241205181500303727190001015001015001015001015000
6420241205181400303727190001015001015001015001015000
6520241205181300303727190001015001015001015001015000
6620241205181200303727190001015001015001015001015000
6720241205181100303727190001015001015001015001015000
6820241205181000303727190001015001015001015001015000
6920241205180900303727190001015001015001015001015000
7020241205180800303727190001015001015001015001015000
7120241205180700303727190001015001015001015001015000
7220241205180600303727190001015001015001015001015000
7320241205180500303727190001015001015001015001015000
7420241205180400303727190001015001015001015001015000
7520241205180300303727190001015001015001015001015000
7620241205180200303727190001015001015001015001015000
7720241205180100303727190001015001015001015001015000
7820241205180000303727190001015001015001015001015000
7920241205175900303727190001015001015001015001015000
8020241205175800303727190001015001015001015001015000
8120241205175700303727190001015001015001015001015000
8220241205175600303727190001015001015001015001015000
8320241205175500303727190001015001015001015001015000
8420241205175400303727190001015001015001015001015000
8520241205175300303727190001015001015001015001015000
8620241205175200303727190001015001015001015001015000
8720241205175100303727190001015001015001015001015000
8820241205175000303727190001015001015001015001015000
8920241205174900303727190001015001015001015001015000
9020241205174800303727190001015001015001015001015000
9120241205174700303727190001015001015001015001015000
92202412051746003037271900010150010150010150010150035978
9320241205174500303727190001015001015001015001015000
9420241205174400303727190001015001015001015001015000
9520241205174300303727190001015001015001015001015000
9620241205174200303727190001015001015001015001015000
9720241205174100303727190001015001015001015001015000
9820241205174000303727190001015001015001015001015000
9920241205173900303727190001015001015001015001015000
10020241205173800303727190001015001015001015001015000
10120241205173700303727190001015001015001015001015000
10220241205173600303727190001015001015001015001015000
10320241205173500303727190001015001015001015001015000
10420241205173400303727190001015001015001015001015000
10520241205173300303727190001015001015001015001015000
10620241205173200303727190001015001015001015001015000
10720241205173100303727190001015001015001015001015000
10820241205173000303727190001015001015001015001015000
10920241205172900303727190001015001015001015001015000
11020241205172800303727190001015001015001015001015000
11120241205172700303727190001015001015001015001015000
11220241205172600303727190001015001015001015001015000
11320241205172500303727190001015001015001015001015000
11420241205172400303727190001015001015001015001015000
11520241205172300303727190001015001015001015001015000
11620241205172200303727190001015001015001015001015000
11720241205172100303727190001015001015001015001015000
11820241205172000303727190001015001015001015001015000
11920241205171900303727190001015001015001015001015000
12020241205171800303727190001015001015001015001015000
12120241205171700303727190001015001015001015001015000
122202412051716003037271900010150010150010150010150035978
12320241205171500303727190001015001015001015001015000
12420241205171400303727190001015001015001015001015000
12520241205171300303727190001015001015001015001015000
12620241205171200303727190001015001015001015001015000
12720241205171100303727190001015001015001015001015000
12820241205171000303727190001015001015001015001015000
12920241205170900303727190001015001015001015001015000
13020241205170800303727190001015001015001015001015000
13120241205170700303727190001015001015001015001015000
13220241205170600303727190001015001015001015001015000
13320241205170500303727190001015001015001015001015000
13420241205170400303727190001015001015001015001015000
13520241205170300303727190001015001015001015001015000
13620241205170200303727190001015001015001015001015000
13720241205170100303727190001015001015001015001015000
13820241205170000303727190001015001015001015001015000
13920241205165900303727190001015001015001015001015000
14020241205165800303727190001015001015001015001015000
14120241205165700303727190001015001015001015001015000
14220241205165600303727190001015001015001015001015000
14320241205165500303727190001015001015001015001015000
14420241205165400303727190001015001015001015001015000
14520241205165300303727190001015001015001015001015000
14620241205165200303727190001015001015001015001015000
14720241205165100303727190001015001015001015001015000
14820241205165000303727190001015001015001015001015000
14920241205164900303727190001015001015001015001015000
15020241205164800303727190001015001015001015001015000
15120241205164700303727190001015001015001015001015000
152202412051646003037271900010150010150010150010150035978
15320241205164500303727190001015001015001015001015000
15420241205164400303727190001015001015001015001015000
15520241205164300303727190001015001015001015001015000
15620241205164200303727190001015001015001015001015000
15720241205164100303727190001015001015001015001015000
15820241205164000303727190001015001015001015001015000
15920241205163900303727190001015001015001015001015000
16020241205163800303727190001015001015001015001015000
16120241205163700303727190001015001015001015001015000
16220241205163600303727190001015001015001015001015000
16320241205163500303727190001015001015001015001015000
16420241205163400303727190001015001015001015001015000
16520241205163300303727190001015001015001015001015000
16620241205163200303727190001015001015001015001015000
16720241205163100303727190001015001015001015001015000
16820241205163000303727190001015001015001015001015000
16920241205162900303727190001015001015001015001015000
17020241205162800303727190001015001015001015001015000
17120241205162700303727190001015001015001015001015000
17220241205162600303727190001015001015001015001015000
17320241205162500303727190001015001015001015001015000
17420241205162400303727190001015001015001015001015000
17520241205162300303727190001015001015001015001015000
17620241205162200303727190001015001015001015001015000
17720241205162100303727190001015001015001015001015000
17820241205162000303727190001015001015001015001015000
17920241205161900303727190001015001015001015001015000
18020241205161800303727190001015001015001015001015000
18120241205161700303727190001015001015001015001015000
182202412051616003037271900010150010150010150010150035978
18320241205161500303727190001015001015001015001015000
18420241205161400303727190001015001015001015001015000
18520241205161300303727190001015001015001015001015000
18620241205161200303727190001015001015001015001015000
18720241205161100303727190001015001015001015001015000
18820241205161000303727190001015001015001015001015000
18920241205160900303727190001015001015001015001015000
19020241205160800303727190001015001015001015001015000
19120241205160700303727190001015001015001015001015000
19220241205160600303727190001015001015001015001015000
19320241205160500303727190001015001015001015001015000
19420241205160400303727190001015001015001015001015000
19520241205160300303727190001015001015001015001015000
19620241205160200303727190001015001015001015001015000
19720241205160100303727190001015001015001015001015000
19820241205160000303727190001015001015001015001015000
19920241205155900303727190001015001015001015001015000
20020241205155800303727190001015001015001015001015000
20120241205155700303727190001015001015001015001015000
20220241205155600303727190001015001015001015001015000
20320241205155500303727190001015001015001015001015000
20420241205155400303727190001015001015001015001015000
20520241205155300303727190001015001015001015001015000
20620241205155200303727190001015001015001015001015000
20720241205155100303727190001015001015001015001015000
20820241205155000303727190001015001015001015001015000
20920241205154900303727190001015001015001015001015000
21020241205154800303727190001015001015001015001015000
21120241205154700303727190001015001015001015001015000
212202412051546003037271900010150010150010150010150035978
21320241205154500303727190001015001015001015001015000
21420241205154400303727190001015001015001015001015000
21520241205154300303727190001015001015001015001015000
21620241205154200303727190001015001015001015001015000
21720241205154100303727190001015001015001015001015000
21820241205154000303727190001015001015001015001015000
21920241205153900303727190001015001015001015001015000
22020241205153800303727190001015001015001015001015000
22120241205153700303727190001015001015001015001015000
22220241205153600303727190001015001015001015001015000
22320241205153500303727190001015001015001015001015000
22420241205153400303727190001015001015001015001015000
22520241205153300303727190001015001015001015001015000
22620241205153200303727190001015001015001015001015000
22720241205153100303727190001015001015001015001015000
228202412051530003037271900010150010150010150010150035978
22920241205152900267209520001016001016001016001016000
23020241205152800267209520001016001016001016001016000
23120241205152700267209520001016001016001016001016000
23220241205152600267209520001016001016001016001016000
23320241205152500267209520001016001016001016001016000
23420241205152400267209520001016001016001016001016000
23520241205152300267209520001016001016001016001016000
23620241205152200267209520001016001016001016001016000
23720241205152100267209520001016001016001016001016000
23820241205152000267209520001016001016001016001016000
23920241205151900267209520001016001017001017001014001569
24020241205151800265616602001017001016001017001015001382
24120241205151700264212463001017001017001017001016001147
2422024120515160026304658700101600101700101700101600276
2432024120515150026276594800101700101600101700101600275
2442024120515140026248629500101600101600101700101600345
2452024120515130026213555700101600101700101700101600220
2462024120515120026191188200101600101800101800101600417
2472024120515110026148765000101700101700101800101700371
2482024120515100026111022900101800101700101800101700298
2492024120515090026080700200101700101800101800101700510
2502024120515080026028821200101700101700101800101700672
25120241205150700259604611001018001018001018001017001698
25220241205150600257877305001018001017001018001016001883
25320241205150500255962115001017001017001018001016001202
2542024120515040025474044300101600101700101700101600261
2552024120515030025447503000101700101700101800101600345
2562024120515020025412426200101700101900101900101700637
2572024120515010025347572900101800101900101900101800348
2582024120515000025312130100101900101800101900101800833
2592024120514590025227323300101800101900101900101800397
2602024120514580025186891200101800101900101900101800222
26120241205145700251642721001018001018001019001017001684
2622024120514560024992809100101700101800101800101700257
2632024120514550024966655100101700101700101800101700269
2642024120514540024939277700101700101700101800101700608
2652024120514530024877438700101700101800101800101700484
2662024120514520024828207200101700101700101800101700506
26720241205145100247766980001018001017001019001016001347
2682024120514500024639634000101600101700101700101600458
2692024120514490024593079600101600101600101700101500813
2702024120514480024510463500101600101600101600101500643
27120241205144700244451808001015001017001017001014001160
27220241205144600243273804001016001017001018001016001184
27320241205144500242069823001018001018001019001018002109
2742024120514440023992238300101900101900101900101800353
2752024120514430023956277200101900101900101900101800147
2762024120514420023941301100101800101900101900101800156
2772024120514410023925405900101900101800101900101800354
2782024120514400023889343100101800101900101900101800246
2792024120514390023864287000101900102000102000101800767
2802024120514380023786138400101900102000102000101900140
2812024120514370023771863300101900102000102000101900138
2822024120514360023757788900101900102000102000101900347
2832024120514350023722419000102000102000102000101900393
284202412051434002368235000010190010200010200010190090
2852024120514330023673170300101900101900102000101900543
2862024120514320023617808200101900102000102000101900307
2872024120514310023586514100101900102000102000101900135
2882024120514300023572749400102000102000102000101900200
2892024120514290023552362900102000102000102000101900288
2902024120514280023523010200101900101900102000101900349
29120241205142700234874344001019001021001021001018001963
2922024120514260023287328800102000102000102100102000166
2932024120514250023270390500102000102000102100102000237
294202412051424002324621110010210010210010210010200095
2952024120514230023236513100102100102100102100102000371
2962024120514220023198659100102000102100102100102000177
2972024120514210023180599600102000102000102100102000134
2982024120514200023166921000102000102100102100102000454
2992024120514190023120604500102000102000102100102000113
3002024120514180023109069800102000102100102100102000118
30120241205141700230970246001021001018001021001017002872
3022024120514160022804331400101800101900101900101800716
3032024120514150022731436900101800101800101900101800194
304202412051414002271166990010180010190010190010180085
3052024120514130022703010800101900101800101900101800149
3062024120514120022687830100101900101900101900101800559
3072024120514110022630917700101900101900101900101800294
3082024120514100022600961400101800101900101900101800583
3092024120514090022541556800101900101900101900101900208
3102024120514080022520361600101800101900101900101800313
3112024120514070022488470800101800101900101900101800182
3122024120514060022469927900101900101800101900101800297
3132024120514050022439664500101900101800101900101800217
3142024120514040022417556600101900101800101900101800238
3152024120514030022393318100101800101900101900101800244
3162024120514020022368467800101900101900102000101800696
3172024120514010022297566700101900102100102200101900866
31820241205140000222091699001021001017001021001017004374
3192024120513590021763400000101700101800101800101700206
3202024120513580021742435200101700101800101800101700251
3212024120513570021716886900101700101700101800101700188
3222024120513560021697756900101700101700101800101700384
3232024120513550021658692600101800101800101800101700316
3242024120513540021626531100101800101800101800101700684
3252024120513530021556922500101800101800101800101700223
3262024120513520021534229900101800101700101800101700955
327202412051351002143709540010160010170010170010160092
3282024120513500021427742500101600101700101700101600245
3292024120513490021402838900101600101700101800101600776
330202412051348002132392410010180010180010180010170066
3312024120513470021317205400101800101700101800101700371
3322024120513460021279461500101800101700101800101700507
3332024120513450021227875200101700101800101800101700170
33420241205134400212105740001018001016001018001016001501
3352024120513430021057946400101600101600101600101500442
336202412051342002101304070010160010160010160010150092
3372024120513410021003694100101500101600101600101500334
3382024120513400020969765700101600101500101600101500203
3392024120513390020949147800101500101500101600101500315
3402024120513380020917172100101600101500101600101500428
3412024120513370020873718300101600101700101700101500445
34220241205133600208285215001017001019001019001015001240
3432024120513350020702419900101900101900101900101800192
3442024120513340020682867500101800101800101900101800424
345202412051333002063969710010190010180010190010180098
3462024120513320020629720600101800101900101900101800184
3472024120513310020610987700101900101800101900101800503
3482024120513300020559777500101800101900101900101800258
3492024120513290020533494100101800101800101900101800256
350202412051328002050742750010180010190010190010180079
35120241205132700204993787001019001018001019001017001470
3522024120513260020349732100101800101900101900101800547
3532024120513250020294025900101900101800101900101800117
3542024120513240020282108200101800101800101900101800217
3552024120513230020260009500101800101800101900101700449
3562024120513220020214271400101800101900101900101800380
3572024120513210020175577900101800101900101900101800481
3582024120513200020126596900101800101900102000101800228
3592024120513190020103365600101800101800101900101800269
3602024120513180020075975000101800101700101900101700472
3612024120513170020027907400101800101700101800101700107
36220241205131600200170185001017001016001019001016001097
36320241205131500199053735001016001015001017001014004706
3642024120513140019427289500101400101400101500101300573
3652024120513130019369169500101400101300101400101300940
3662024120513120019273858100101300101300101400101300118
3672024120513110019261897800101300101400101400101300262
368202412051310001923534940010140010140010140010130077
3692024120513090019227545200101300101300101400101300308
3702024120513080019196341300101300101500101600101300423
3712024120513070019153438500101500101500101600101500443
3722024120513060019108472100101500101600101600101500207
37320241205130500190874485001015001014001016001014001045
374202412051304001898138130010140010150010150010140088
3752024120513030018972454600101400101400101500101400123
3762024120513020018959976900101400101400101500101400245
3772024120513010018935130700101500101400101500101400401
3782024120513000018894446200101400101400101500101400172
3792024120512590018876998600101400101400101500101400258
3802024120512580018850833300101400101400101500101400137
381202412051257001883693380010140010140010150010140056
3822024120512560018831253800101500101400101500101400103
3832024120512550018820804700101500101400101500101400211
384202412051254001879940310010140010140010150010140052
3852024120512530018794125800101400101400101500101400121
3862024120512520018781853100101400101500101600101400141
3872024120512510018767541300101500101400101600101400716
3882024120512500018694864900101500101300101500101300293
3892024120512490018665148500101400101300101400101300544
3902024120512480018610001000101400101300101400101300105
3912024120512470018599356700101300101300101400101300321
3922024120512460018566834500101300101400101400101300113
3932024120512450018555381600101300101300101400101300356
3942024120512440018519311100101400101300101400101300368
3952024120512430018482005500101300101400101400101300306
3962024120512420018450995600101300101400101400101300238
397202412051241001842687990010130010130010140010130076
3982024120512400018419178800101300101400101400101300236
3992024120512390018395263500101400101500101500101300223
4002024120512380018372651200101500101500101500101400413
4012024120512370018330768700101400101600101600101400625
4022024120512360018267327100101500101500101600101500910
4032024120512350018174945500101600101500101600101400791
404202412051234001809463960010140010150010150010140066
405202412051233001808794190010140010140010150010140097
4062024120512320018078103000101500101500101500101400107
407202412051231001806724740010140010140010150010140054
4082024120512300018061770000101500101400101500101400843
4092024120512290017976277100101300101400101400101300235
410202412051228001795245640010130010130010140010130061
4112024120512270017946274700101400101500101500101300308
4122024120512260017915050300101400101500101500101400105
4132024120512250017904399300101400101500101500101400300
41420241205122400178739555001015001013001016001013002367
4152024120512230017633881700101200101300101300101200314
4162024120512220017602098400101200101300101400101200410
4172024120512210017560567700101400101300101400101300893
4182024120512200017470104500101300101500101500101300403
4192024120512190017429245500101400101400101500101400478
4202024120512180017380745200101400101500101500101400113
4212024120512170017369285100101400101400101500101400283
4222024120512160017340588000101500101500101500101400200
423202412051215001732030070010140010140010150010140061
4242024120512140017314112900101400101500101600101400930
4252024120512130017219732000101600101500101600101500160
4262024120512120017203489500101500101700101700101500780
427202412051211001712423660010160010170010170010160080
4282024120512100017116105700101600101800101800101600389
4292024120512090017076540400101700101800101800101700600
430202412051208001701549670010170010170010180010170093
4312024120512070017006034600101700101700101800101600270
4322024120512060016978568900101700101700101700101600541
4332024120512050016923567200101600101700101700101600229
4342024120512040016900281600101700101600101700101500727
4352024120512030016826409000101500101600101600101500117
4362024120512020016814527600101500101600101600101500419
4372024120512010016771966800101500101500101600101500137
4382024120512000016758059700101500101600101600101500155
4392024120511590016742320000101500101600101600101500198
4402024120511580016722212400101500101500101600101500175
4412024120511570016704445200101600101600101600101500167
4422024120511560016687488300101600101500101600101500269
4432024120511550016660181600101600101600101600101500485
4442024120511540016610914300101600101600101600101500449
4452024120511530016565306700101600101600101700101600430
4462024120511520016521611200101700101600101700101600994
4472024120511510016420565700101700101700101700101600229
4482024120511500016397293700101600101700101700101600223
4492024120511490016374628200101600101600101700101600157
4502024120511480016358668100101700101700101700101600172
4512024120511470016341188300101600101600101700101600201
4522024120511460016320763300101700101800101800101600299
4532024120511450016290359600101800101700101800101700193
4542024120511440016270727900101800101600101800101600446
4552024120511430016225368400101700101700101800101600420
4562024120511420016182656900101700101800101900101700924
4572024120511410016088596100101900101800101900101800159
4582024120511400016072406800101900102000102000101800688
4592024120511390016002327900101900102000102000101900162
4602024120511380015985812200101900101900102000101900358
46120241205113700159493067001019001018001020001017001287
4622024120511360015818248800101700101600101800101600921
46320241205113500157246009001017001020001020001017002197
4642024120511340015500867400102000101900102000101900349
4652024120511330015465294600102000102000102000101900466
4662024120511320015417785900102000102000102000101900411
4672024120511310015375879300101900101900102000101900318
4682024120511300015343456200102000101900102000101900300
4692024120511290015312876800102000102000102000101900362
4702024120511280015275969600101900102000102000101900382
4712024120511270015237032600102000102000102000101900495
47220241205112600151865544001019001021001021001019001517
4732024120511250015031873000102100102000102100102000467
4742024120511240014984227400102100102000102100102000119
4752024120511230014972084700102000102100102200102000387
47620241205112200149325842001022001022001023001021001255
4772024120511210014804337900102300102300102300102200293
4782024120511200014774372300102200102300102300102200317
4792024120511190014741963500102300102200102300102200142
4802024120511180014727444100102300102200102300102100863
4812024120511170014639233100102100102100102200102100116
4822024120511160014627386000102200102100102200102100626
48320241205111500145634606001021001024001024001021001526
4842024120511140014407371200102400102300102400102300392
48520241205111300143672437001024001023001024001022002188
4862024120511120014143462900102300102300102300102200200
4872024120511110014123015400102300102300102300102200158
4882024120511100014106859000102200102300102300102200279
4892024120511090014078336900102300102200102300102200174
4902024120511080014060544700102300102200102300102200181
49120241205110700140420388001022001023001023001021001389
49220241205110600139001091001022001023001024001022001643
4932024120511050013732083800102400102400102400102300387
4942024120511040013692469600102300102400102400102300599
4952024120511030013631141900102300102300102400102300742
4962024120511020013555222500102300102300102300102200155
4972024120511010013539376900102200102300102300102200289
4982024120511000013509826200102300102200102300102200202
4992024120510590013489174400102300102500102500102200389
5002024120510580013449355000102400102400102500102400277
5012024120510570013420983100102400102500102500102400534
5022024120510560013366292600102400102400102500102400174
5032024120510550013348469200102400102400102500102400656
504202412051054001328128640010250010240010250010240087
50520241205105300132723737001024001022001026001021002374
50620241205105200130295920001022001026001027001022002718
5072024120510510012750970900102700102700102700102600362
5082024120510500012713815200102700102800102800102600588
5092024120510490012653417500102800102700102800102700237
5102024120510480012629057100102800102800102800102700439
5112024120510470012583939800102800102700102800102600635
5122024120510460012518723400102700102700102700102600278
5132024120510450012490176700102600102600102700102600252
5142024120510440012464302800102700102700102800102600591
5152024120510430012403619100102800102700102800102700299
5162024120510420012372903600102800102700102900102700781
5172024120510410012292625500102800102700102800102700227
51820241205104000122692953001027001028001029001027001794
51920241205103900120849081001028001030001031001028002737
5202024120510380011803161300103100103100103100103000575
5212024120510370011743883900103000103100103100103000429
5222024120510360011699671300103100103000103100102900467
5232024120510350011651545500103000102900103000102900164
5242024120510340011634658200103000102900103100102900923
52520241205103300115396066001029001031001032001029001613
52620241205103200113734056001031001033001033001030001638
5272024120510310011204405800103300103400103400103200696
52820241205103000111325099001034001033001034001033001042
5292024120510290011024850900103300103300103300103200545
5302024120510280010968557600103300103200103300103200914
5312024120510270010874160100103300103100103300103100833
53220241205102600107881873001032001031001032001031001485
5332024120510250010635035500103000103100103100103000448
5342024120510240010588862100103100103000103100103000435
53520241205102300105440161001031001030001031001030001271
53620241205102200104130475001031001030001031001030001286
53720241205102100102805406001031001033001034001030008839
538202412051020009368530200103300103400103400103300409
5392024120510190093262682001034001035001036001033001217
540202412051018009200404500103600103600103600103500229
5412024120510170091766929001035001035001036001034002010
542202412051016008968628600103500103500103500103400463
543202412051015008920716600103400103500103500103400398
544202412051014008879545900103500103500103500103400205
545202412051013008858330600103400103400103500103400480
546202412051012008808673600103500103500103500103400142
547202412051011008793981700103500103600103600103400731
548202412051010008718323000103600103500103600103400832
549202412051009008632200800103400103400103500103400362
550202412051008008594747200103400103400103500103400276
551202412051007008566198200103400103500103600103400809
552202412051006008482463800103400103500103500103400287
553202412051005008452760700103500103500103500103400223
554202412051004008429689400103400103600103600103400519
5552024120510030083759777001037001036001037001034001713
556202412051002008198668800103600103500103600103500425
557202412051001008154650500103500103600103700103500445
558202412051000008108522100103600103600103600103500512
559202412050959008055484100103600103600103600103500436
560202412050958008010322600103600103600103600103500390
561202412050957007969928400103500103600103700103400453
5622024120509560079230110001036001035001036001034001122
563202412050955007806883400103400103500103500103400306
56420241205095400777522730010340010340010350010340068
5652024120509530077681903001035001037001037001034001410
566202412050952007622170800103600103700103800103600953
567202412050951007523374000103800103700103800103600740
568202412050950007446624500103800103700103800103600335
5692024120509490074118755001037001035001037001035001158
5702024120509480072918678001036001039001041001035001774
5712024120509470071078014001039001035001040001035002343
5722024120509460068649119001036001035001037001033006485
5732024120509450061939281001034001035001037001034007245
5742024120509440054439127001037001038001038001035002567
575202412050943005177825300103800103700103800103700415
576202412050942005134752600103800103700103800103700510
577202412050941005081832300103800103800103800103700239
5782024120509400050570311001037001038001038001036002241
5792024120509390048247102001041001040001043001037004034
5802024120509380044047634001041001039001041001039001396
581202412050937004259536000103900103900103900103800531
582202412050936004204369500103900103700103900103600757
5832024120509350041258532001037001035001037001034001309
584202412050934003990301500103500103600103600103400303
585202412050933003958939900103500103600103700103500639
586202412050932003892735000103700103700103700103600518
5872024120509310038390382001037001037001038001034001471
588202412050930003686652100103700103800103800103700552
5892024120509290036293668001038001036001040001036001113
590202412050928003513934300103600103400103600103400552
5912024120509270034568247001034001034001035001033001427
592202412050926003309312600103400103700103700103300780
593202412050925003228545600103700103600103700103500488
594202412050924003177970800103600103700103700103500504
595202412050923003125755000103700103500103700103400495
596202412050922003074459000103600103800103800103500812
5972024120509210029902978001038001034001038001034001072
5982024120509200028791867001034001039001039001033002256
599202412050919002645456000103900103800104000103700355
600202412050918002608608000104000103900104000103700711
601202412050917002534741500103900104400104400103900813
6022024120509160024500882001043001045001046001042001099
603202412050915002335396100104400104200104400104000419
604202412050914002291735400104200104600104700104200829
605202412050913002205164600104500104500104700104400450
606202412050912002158135000104400104500104500104300555
6072024120509110021001843001043001043001045001042001055
608202412050910001990115700104400104600104700104300681
609202412050909001918967200104300104300104500104100788
6102024120509080018367858001043001037001043001036005709
6112024120509070012442063001037001034001037001030002741
61220241205090600961140200103400103600103700103400456
61320241205090500913941600103400103900104100103400374
61420241205090400875216800103900104200104200103900249
61520241205090300849318400104200104000104200103500599
616202412050902007870283001040001046001046001038001906
617202412050901005886650001049001052001053001043001574
618202412050900004238367001052001046001053001044004047