Files
KissMeData/064550/min/candle-20241205.csv

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412051944003441153540184501845018450184505322
3202412051943003441153540184501845018450184500
4202412051942003441153540184501845018450184500
5202412051941003441153540184501845018450184500
6202412051940003441153540184501845018450184500
7202412051939003441153540184501845018450184500
8202412051938003441153540184501845018450184500
9202412051937003441153540184501845018450184500
10202412051936003441153540184501845018450184500
11202412051935003441153540184501845018450184500
12202412051934003441153540184501845018450184500
13202412051933003441153540184501845018450184500
14202412051932003441153540184501845018450184500
15202412051931003441153540184501845018450184500
16202412051930003441153540184501845018450184500
17202412051929003441153540184501845018450184500
18202412051928003441153540184501845018450184500
19202412051927003441153540184501845018450184500
20202412051926003441153540184501845018450184500
21202412051925003441153540184501845018450184500
22202412051924003441153540184501845018450184500
23202412051923003441153540184501845018450184500
24202412051922003441153540184501845018450184500
25202412051921003441153540184501845018450184500
26202412051920003441153540184501845018450184500
27202412051919003441153540184501845018450184500
28202412051918003441153540184501845018450184500
29202412051917003441153540184501845018450184500
30202412051916003441153540184501845018450184500
31202412051915003441153540184501845018450184500
32202412051914003441153540184501845018450184505322
33202412051913003441153540184501845018450184500
34202412051912003441153540184501845018450184500
35202412051911003441153540184501845018450184500
36202412051910003441153540184501845018450184500
37202412051909003441153540184501845018450184500
38202412051908003441153540184501845018450184500
39202412051907003441153540184501845018450184500
40202412051906003441153540184501845018450184500
41202412051905003441153540184501845018450184500
42202412051904003441153540184501845018450184500
43202412051903003441153540184501845018450184500
44202412051902003441153540184501845018450184500
45202412051901003441153540184501845018450184500
46202412051900003441153540184501845018450184500
47202412051859003441153540184501845018450184500
48202412051858003441153540184501845018450184500
49202412051857003441153540184501845018450184500
50202412051856003441153540184501845018450184500
51202412051855003441153540184501845018450184500
52202412051854003441153540184501845018450184500
53202412051853003441153540184501845018450184500
54202412051852003441153540184501845018450184500
55202412051851003441153540184501845018450184500
56202412051850003441153540184501845018450184500
57202412051849003441153540184501845018450184500
58202412051848003441153540184501845018450184500
59202412051847003441153540184501845018450184500
60202412051846003441153540184501845018450184500
61202412051845003441153540184501845018450184500
62202412051844003441153540184501845018450184505322
63202412051843003441153540184501845018450184500
64202412051842003441153540184501845018450184500
65202412051841003441153540184501845018450184500
66202412051840003441153540184501845018450184500
67202412051839003441153540184501845018450184500
68202412051838003441153540184501845018450184500
69202412051837003441153540184501845018450184500
70202412051836003441153540184501845018450184500
71202412051835003441153540184501845018450184500
72202412051834003441153540184501845018450184500
73202412051833003441153540184501845018450184500
74202412051832003441153540184501845018450184500
75202412051831003441153540184501845018450184500
76202412051830003441153540184501845018450184500
77202412051829003441153540184501845018450184500
78202412051828003441153540184501845018450184500
79202412051827003441153540184501845018450184500
80202412051826003441153540184501845018450184500
81202412051825003441153540184501845018450184500
82202412051824003441153540184501845018450184500
83202412051823003441153540184501845018450184500
84202412051822003441153540184501845018450184500
85202412051821003441153540184501845018450184500
86202412051820003441153540184501845018450184500
87202412051819003441153540184501845018450184500
88202412051818003441153540184501845018450184500
89202412051817003441153540184501845018450184500
90202412051816003441153540184501845018450184500
91202412051815003441153540184501845018450184500
92202412051814003441153540184501845018450184505322
93202412051813003441153540184501845018450184500
94202412051812003441153540184501845018450184500
95202412051811003441153540184501845018450184500
96202412051810003441153540184501845018450184500
97202412051809003441153540184501845018450184500
98202412051808003441153540184501845018450184500
99202412051807003441153540184501845018450184500
100202412051806003441153540184501845018450184500
101202412051805003441153540184501845018450184500
102202412051804003441153540184501845018450184500
103202412051803003441153540184501845018450184500
104202412051802003441153540184501845018450184500
105202412051801003441153540184501845018450184500
106202412051800003441153540184501845018450184500
107202412051759003441153540184501845018450184500
108202412051758003441153540184501845018450184500
109202412051757003441153540184501845018450184500
110202412051756003441153540184501845018450184500
111202412051755003441153540184501845018450184500
112202412051754003441153540184501845018450184500
113202412051753003441153540184501845018450184500
114202412051752003441153540184501845018450184500
115202412051751003441153540184501845018450184500
116202412051750003441153540184501845018450184500
117202412051749003441153540184501845018450184500
118202412051748003441153540184501845018450184500
119202412051747003441153540184501845018450184500
120202412051746003441153540184501845018450184500
121202412051745003441153540184501845018450184500
122202412051744003441153540184501845018450184505322
123202412051743003441153540184501845018450184500
124202412051742003441153540184501845018450184500
125202412051741003441153540184501845018450184500
126202412051740003441153540184501845018450184500
127202412051739003441153540184501845018450184500
128202412051738003441153540184501845018450184500
129202412051737003441153540184501845018450184500
130202412051736003441153540184501845018450184500
131202412051735003441153540184501845018450184500
132202412051734003441153540184501845018450184500
133202412051733003441153540184501845018450184500
134202412051732003441153540184501845018450184500
135202412051731003441153540184501845018450184500
136202412051730003441153540184501845018450184500
137202412051729003441153540184501845018450184500
138202412051728003441153540184501845018450184500
139202412051727003441153540184501845018450184500
140202412051726003441153540184501845018450184500
141202412051725003441153540184501845018450184500
142202412051724003441153540184501845018450184500
143202412051723003441153540184501845018450184500
144202412051722003441153540184501845018450184500
145202412051721003441153540184501845018450184500
146202412051720003441153540184501845018450184500
147202412051719003441153540184501845018450184500
148202412051718003441153540184501845018450184500
149202412051717003441153540184501845018450184500
150202412051716003441153540184501845018450184500
151202412051715003441153540184501845018450184500
152202412051714003441153540184501845018450184505322
153202412051713003441153540184501845018450184500
154202412051712003441153540184501845018450184500
155202412051711003441153540184501845018450184500
156202412051710003441153540184501845018450184500
157202412051709003441153540184501845018450184500
158202412051708003441153540184501845018450184500
159202412051707003441153540184501845018450184500
160202412051706003441153540184501845018450184500
161202412051705003441153540184501845018450184500
162202412051704003441153540184501845018450184500
163202412051703003441153540184501845018450184500
164202412051702003441153540184501845018450184500
165202412051701003441153540184501845018450184500
166202412051700003441153540184501845018450184500
167202412051659003441153540184501845018450184500
168202412051658003441153540184501845018450184500
169202412051657003441153540184501845018450184500
170202412051656003441153540184501845018450184500
171202412051655003441153540184501845018450184500
172202412051654003441153540184501845018450184500
173202412051653003441153540184501845018450184500
174202412051652003441153540184501845018450184500
175202412051651003441153540184501845018450184500
176202412051650003441153540184501845018450184500
177202412051649003441153540184501845018450184500
178202412051648003441153540184501845018450184500
179202412051647003441153540184501845018450184500
180202412051646003441153540184501845018450184500
181202412051645003441153540184501845018450184500
182202412051644003441153540184501845018450184505322
183202412051643003441153540184501845018450184500
184202412051642003441153540184501845018450184500
185202412051641003441153540184501845018450184500
186202412051640003441153540184501845018450184500
187202412051639003441153540184501845018450184500
188202412051638003441153540184501845018450184500
189202412051637003441153540184501845018450184500
190202412051636003441153540184501845018450184500
191202412051635003441153540184501845018450184500
192202412051634003441153540184501845018450184500
193202412051633003441153540184501845018450184500
194202412051632003441153540184501845018450184500
195202412051631003441153540184501845018450184500
196202412051630003441153540184501845018450184500
197202412051629003441153540184501845018450184500
198202412051628003441153540184501845018450184500
199202412051627003441153540184501845018450184500
200202412051626003441153540184501845018450184500
201202412051625003441153540184501845018450184500
202202412051624003441153540184501845018450184500
203202412051623003441153540184501845018450184500
204202412051622003441153540184501845018450184500
205202412051621003441153540184501845018450184500
206202412051620003441153540184501845018450184500
207202412051619003441153540184501845018450184500
208202412051618003441153540184501845018450184500
209202412051617003441153540184501845018450184500
210202412051616003441153540184501845018450184500
211202412051615003441153540184501845018450184500
212202412051614003441153540184501845018450184505322
213202412051613003441153540184501845018450184500
214202412051612003441153540184501845018450184500
215202412051611003441153540184501845018450184500
216202412051610003441153540184501845018450184500
217202412051609003441153540184501845018450184500
218202412051608003441153540184501845018450184500
219202412051607003441153540184501845018450184500
220202412051606003441153540184501845018450184500
221202412051605003441153540184501845018450184500
222202412051604003441153540184501845018450184500
223202412051603003441153540184501845018450184500
224202412051602003441153540184501845018450184500
225202412051601003441153540184501845018450184500
226202412051600003441153540184501845018450184500
227202412051559003441153540184501845018450184500
228202412051558003441153540184501845018450184500
229202412051557003441153540184501845018450184500
230202412051556003441153540184501845018450184500
231202412051555003441153540184501845018450184500
232202412051554003441153540184501845018450184500
233202412051553003441153540184501845018450184500
234202412051552003441153540184501845018450184500
235202412051551003441153540184501845018450184500
236202412051550003441153540184501845018450184500
237202412051549003441153540184501845018450184500
238202412051548003441153540184501845018450184500
239202412051547003441153540184501845018450184500
240202412051546003441153540184501845018450184500
241202412051545003441153540184501845018450184500
242202412051544003441153540184501845018450184505322
243202412051543003441153540184501845018450184500
244202412051542003441153540184501845018450184500
245202412051541003441153540184501845018450184500
246202412051540003441153540184501845018450184500
247202412051539003441153540184501845018450184500
248202412051538003441153540184501845018450184500
249202412051537003441153540184501845018450184500
250202412051536003441153540184501845018450184500
251202412051535003441153540184501845018450184500
252202412051534003441153540184501845018450184500
253202412051533003441153540184501845018450184500
254202412051532003441153540184501845018450184500
255202412051531003441153540184501845018450184500
256202412051530003441153540184501845018450184505322
257202412051529003342962640184701847018470184700
258202412051528003342962640184701847018470184700
259202412051527003342962640184701847018470184700
260202412051526003342962640184701847018470184700
261202412051525003342962640184701847018470184700
262202412051524003342962640184701847018470184700
263202412051523003342962640184701847018470184700
264202412051522003342962640184701847018470184700
265202412051521003342962640184701847018470184700
266202412051520003342962640184701847018470184700
267202412051519003342962640184701849018500184201576
2682024120515180033138585301848018500185001847089
269202412051517003312212720185301850018530185001437
27020241205151600328561922018530185301854018460645
27120241205151500327366873018530185401855018460493
272202412051514003264532650185301859018590184502108
273202412051513003225547560185901859018600185002211
2742024120515120031845736301855018590185901855057
27520241205151100318351600018590185601860018560293
2762024120515100031780697201859018590185901859069
27720241205150900317678701018590186001860018530925
27820241205150800315961750018600185601860018560497
27920241205150700315038350018570185201857018520530
28020241205150600314055297018530185201853018510460
28120241205150500313203444018530185101853018510228
28220241205150400312781225018530185101853018510108
28320241205150300312581295018540185801858018540410
284202412051502003118206330185801858018580185801036
28520241205150100309895745018580185801858018470255
28620241205150000309424314018470185401855018470345
287202412051459003087861140185401849018540184701700
28820241205145800305642804018490184801849018480508
28920241205145700304703808018450184301848018410586
29020241205145600303622118018440184401845018410278
29120241205145500303110069018440183801844018350386
29220241205145400302399803018370184801848018350282
29320241205145300301881303018400184101841018400549
29420241205145200300871094018410184701848018400787
29520241205145100299418361018470184501847018430519
29620241205145000298460660018420184101842018390257
297202412051449002979873250184201840018420183101057
29820241205144800296043042018400184101842018400587
29920241205144700294962522018410184601848018410613
30020241205144600293831276018480184801848018480463
30120241205144500292975652018480185101851018480471
302202412051444002921041250185301850018530185001104
30320241205144300290061713018480185301853018480982
304202412051442002882447450185401854018550185001415
30520241205144100285626788018540185601856018540137
30620241205144000285372655018560185801858018560172
30720241205143900285053330018590185901859018590717
308202412051438002837204270186101861018610186100
30920241205143700283720427018610186001861018590103
31020241205143600283528765018600186001860018600539
31120241205143500282526225018600186101861018600663
31220241205143400281292983018600186201862018600602
31320241205143300280172667018620186301863018620476
31420241205143200279286307018640186501865018640509
31520241205143100278337463018660186801868018660223
3162024120514300027792127901868018680186801868015
317202412051429002778932590186901869018690186900
3182024120514280027789325901869018690186901869021
3192024120514270027785401001869018690186901869044
3202024120514260027777177401869018690186901869010
3212024120514250027775308401870018690187001869021
322202412051424002777138340187001870018700187000
3232024120514230027771383401870018700187001870010
3242024120514220027769513401870018700187001870016
3252024120514210027766521401869018690186901869020
3262024120514200027762783401870018640187001864025
32720241205141900277581114018640187001870018640520
32820241205141800276611086018670186701867018670155
329202412051417002763217010187001870018700187002
33020241205141600276317961018700186801870018670868
3312024120514150027469532601868018680186801868028
33220241205141400274643022018680186901869018670900
33320241205141300272961838018700187001870018680105
33420241205141200272765611018690187101871018690135
33520241205141100272513179018690187101871018690321
3362024120514100027191321801871018710187101871010
33720241205140900271894508018710187001871018700313
33820241205140800271308988018660186701869018660638
33920241205140700270117790018660186901870018660316
34020241205140600269527784018690186901869018670477
34120241205140500268636676018690187001870018690179
34220241205140400268302112018700187001870018700349
34320241205140300267649482018700187301873018700309
34420241205140200267071632018720187201872018720258
34520241205140100266588656018730187501875018730184
34620241205140000266244022018750187401875018730132
34720241205135900265996628018740187401874018740152
34820241205135800265711780018740187601877018740115
349202412051357002654960200187601876018760187600
3502024120513560026549602001876018760187601876023
3512024120513550026545287201876018760187601876058
35220241205135400265344064018760187301876018730370
35320241205135300264650597018730187401874018720216
3542024120513520026424606201875018750187501875064
35520241205135100264126062018750187301875018730139
3562024120513500026386544901873018730187301873034
3572024120513490026380176701873018760187601873019
35820241205134800263766165018760187501876018740130
35920241205134700263522425018700187601876018700375
36020241205134600262820131018760187401876018740169
36120241205134500262503318018740187301874018700196
36220241205134400262136576018730187101873018710137
3632024120513430026188009401871018730187301871051
3642024120513420026178458401873018730187301873010
36520241205134100261765854018710187401874018700122
366202412051340002615376460187001874018740187005
36720241205133900261528280018750186901875018690189
368202412051338002611742190186901873018740186909
3692024120513370026115737201873018730187401873028
3702024120513360026110492401874018740187401874010
37120241205133500261086184018700187401875018700535
37220241205133400260085571018700187201872018700222
37320241205133300259670411018760187601876018720187
37420241205133200259320263018760187501877018750222
375202412051331002589038600187501875018750187502
3762024120513300025890011001877018750187701875095
377202412051329002587219030187501875018750187501
37820241205132800258720028018760187501876018750117
3792024120513270025850063601875018720187501872032
38020241205132600258440682018740187501875018740107
38120241205132500258240065018750187601876018750110
38220241205132400258033806018760187501877018730276
383202412051323002575162530187301876018760187305
384202412051322002575068850187601876018760187603
38520241205132100257501257018770187501877018750141
38620241205132000257236817018750187001876018650492
3872024120513190025631494001870018730187401870090
38820241205131800256146288018770187701877018730212
3892024120513170025574916401873018750187601873076
39020241205131600255606653018730186501873018650642
3912024120513150025440653501869018690186901869011
39220241205131400254385976018690186701869018670368
3932024120513130025369879601867018670186701867053
39420241205131200253599845018670186701867018670127
395202412051311002533627360186701864018670186101130
39620241205131000251256865018610186401868018600519
397202412051309002502904530186801861018730185902190
398202412051308002461979560186201860018750186004235
3992024120513070023829631701864018560187301856013248
400202412051306002136836970177401774017740177400
4012024120513050021368369701774018840188401774017544
40220241205130400181289628018830189701897018830474
40320241205130300180396980018850189101891018850500
404202412051302001794526020189101891018910189100
405202412051301001794526020189101891018910189102
40620241205130000179448820018900189001890018900100
4072024120512590017925982001890018900189001890019
40820241205125800179223910018910189501895018910640
40920241205125700178012361018950189701897018950803
4102024120512560017648975501897018970189701897024
411202412051255001764442270189801898018980189800
4122024120512540017644422701898018980189801898016
4132024120512530017641385901899018990189901899025
414202412051252001763663840190301903019030190301
4152024120512510017636448101903019030190301903081
4162024120512500017621033801904019030190401899023
4172024120512490017616657101903019030190301903091
41820241205124800175993398019000190001900019000100
4192024120512470017580339801903019030190301903030
4202024120512460017574630801903019030190301903084
421202412051245001755864560190301903019030190306
4222024120512440017557503801903019030190301903044
423202412051243001754913060190301903019030190301
42420241205124200175489403019000190001900019000122
42520241205124100175257603019000190001900019000300
4262024120512400017468760301900019000190001900012
42720241205123900174664803019000190201902019000190
42820241205123800174303699019040190001904019000169
429202412051237001739819350190001900019000190000
430202412051236001739819350190001900019000190000
43120241205123500173981935019000190101901019000171
432202412051234001736570060190101901019010190101
433202412051233001736551050190001900019000190002
43420241205123200173651305019000190001900019000150
435202412051231001733663050190001900019000190000
436202412051230001733663050190001900019000190000
43720241205122900173366305019000190101901019000536
43820241205122800172347897019010190201902019010170
43920241205122700172024654019020190501905019020232
440202412051226001715830100190401904019040190400
4412024120512250017158301001904019040190401904033
4422024120512240017152017801904019040190401904021
443202412051223001714801940190401904019040190407
444202412051222001714668660190701907019070190700
4452024120512210017146686601907019070190701907099
446202412051220001712780730190701907019070190700
447202412051219001712780730190701907019070190700
448202412051218001712780730190701907019070190700
4492024120512170017127807301907019070190701907021
450202412051216001712380260190901909019090190901
4512024120512150017123611701908019080190801908049
4522024120512140017114262501908019080190801908054
453202412051213001710395930190801908019080190804
454202412051212001710319610190801908019080190803
4552024120512110017102623701908019080190901908050
456202412051210001709307970190801908019080190807
4572024120512090017091744101908019070190801907022
4582024120512080017087546601907019070190701907020
4592024120512070017083732601907019040190801904070
46020241205120600170703807019040190101904019010443
461202412051205001698615950190001900019000190000
462202412051204001698615950190001900019000190000
4632024120512030016986159501900019000190001900030
464202412051202001698045950190501905019050190502
4652024120512010016980078501907019070190701907015
4662024120512000016977218001907019090190901907072
46720241205115900169634816019080190501908019050453
4682024120511580016877094501905019050190601905061
46920241205115700168654688019050190301905019010293
470202412051156001680970840190401904019040190401
471202412051155001680951800190601906019060190600
4722024120511540016809518001906019060190601906039
4732024120511530016802084601906019060190601906024
474202412051152001679751020190601906019060190601
475202412051151001679731960190201902019020190200
4762024120511500016797319601902019020190201902048
47720241205114900167881900019060190601907019060491
478202412051148001669460530190601906019060190606
4792024120511470016693461701907019070190701901096
48020241205114600166751833019070190601907019060276
481202412051145001662257640190601906019060190600
48220241205114400166225764019060190101906019010108
4832024120511430016602041601901019010190101901065
48420241205114200165896851019060190201906019020358
4852024120511410016521547101901019010190101900052
48620241205114000165116633019010189901902018990137
4872024120511390016485611901902019020190201902051
488202412051138001647591170190301903019030190300
489202412051137001647591170190301904019040190308
49020241205113600164743892019040189801904018980954
49120241205113500162930667018980189801898018980101
4922024120511340016273896901898018980189801898035
493202412051133001626725390189801897018980189703
4942024120511320016266684701897018970189701897010
495202412051131001626478770189701897018970189705
4962024120511300016263839201897018970189701897013
4972024120511290016261373101897018970189701897010
49820241205112800162594761018970189501898018950452
49920241205112700161738103018950189301895018930575
5002024120511260016064913701893018930189301893020
5012024120511250016061127701893018930189301893088
502202412051124001604446930188801888018880188801
503202412051123001604428050189301893018930189300
5042024120511220016044280501893018930189301893014
5052024120511210016041630301893018930189301893029
50620241205112000160361406018930188801893018880521
507202412051119001593758010188801888018880188800
508202412051118001593758010188801888018880188800
5092024120511170015937580101888018880188901888022
510202412051116001593342480188801889018890188802
511202412051115001593304710188501885018850188502
512202412051114001593267010188501885018850188501270
513202412051113001569327510188501880018850187501964
51420241205111200153247299018910188901891018890285
515202412051111001527086240187701877018770187700
516202412051110001527086240187701877018770187700
517202412051109001527086240187701890018900187702051
518202412051108001488516890189001890018900189000
5192024120511070014885168901890018890189101889021
52020241205110600148811988018870188501887018850384
5212024120511050014808771801887018870188701887020
5222024120511040014804997801885018870188701885024
523202412051103001480047080188701887018870188701
524202412051102001480028210188501885018850188500
52520241205110100148002821018850188501885018850100
5262024120511000014781432101886018860188601886065
52720241205105900147691731018860188801888018860431
5282024120510580014687827101889018890188901889013
52920241205105700146853714018890189001890018880197
530202412051056001464814310189201890018920189003
531202412051055001464757590189001890018900189009
53220241205105400146458749018900188901890018890102
533202412051053001462660170188901889018890188908
5342024120510520014625090501889018890188901889014
535202412051051001462244590188801888018880188800
53620241205105000146224459018880189001890018880106
5372024120510490014602426901888018880188801888048
538202412051048001459336450189001890018900189000
539202412051047001459336450189001890018900189006
5402024120510460014592230501896018910189601890042
54120241205104500145842910018980189301898018930177
542202412051044001455078240189801898018980189800
543202412051043001455078240189801889019000188901898
544202412051042001419107120188701887018870188700
5452024120510410014191071201887018870188701887055
54620241205104000141806927018870189001890018870148
54720241205103900141527588018900188801890018880596
548202412051038001404016560188601886018860188602
54920241205103700140397884018860188301888018830522
55020241205103600139413443018830188301883018830108
551202412051035001392100790188001880018800188000
552202412051034001392100790188001880018800188000
55320241205103300139210079018800188301883018800103
5542024120510320013901643601880018800188001880030
555202412051031001389600360188301883018830188308
55620241205103000138944972018840188001884018790341
557202412051029001383035720188001880018800188000
558202412051028001383035720188001880018800188000
55920241205102700138303572018800188001880018800218
560202412051026001378937320188001880018800188007
561202412051025001378805720188001880018800188000
562202412051024001378805720188001879018800187906
5632024120510230013786929501879018770187901877023
564202412051022001378260840187701872018770186901257
565202412051021001354742920187101871018710187100
566202412051020001354742920187101871018710187101
5672024120510190013547242101871018760187601871048
56820241205101800135382608018700187201872018700120
56920241205101700135157974018690186801869018670300
57020241205101600134597424018770186701877018670202
57120241205101500134220280018670186701867018670683
572202412051014001329451190186601875018750186601000
573202412051013001310750090187301873018730187300
574202412051012001310750090187301873018730187300
57520241205101100131075009018730188501885018730192
57620241205101000130714750018860188301886018830428
57720241205100900129908042018800187301880018730392
57820241205100800129171967018740187301874018720493
57920241205100700128248244018720187201872018720105
580202412051006001280516840187201869018730186001055
58120241205100500126086135018800187401880018620723
582202412051004001247308420186001870018700185803123
583202412051003001189210080186701871018730186701173
584202412051002001167261690187201876018760187001678
585202412051001001135848030187501878018780187501007
58620241205100000111696059018790188101881018790906
58720241205095900109992421018810188301883018810936
58820241205095800108230291018830188301883018830108
58920241205095700108026927018830188401884018830641
59020241205095600106819923018830188401884018830456
591202412050955001059610350188301883018830188300
59220241205095400105961035018830188301883018830909
5932024120509530010424938801883018830188301883091
59420241205095200104078035018830188301883018830450
59520241205095100103230685018830188301883018830108
59620241205095000103027321018820188201882018820411
597202412050949001022538190188201882018820188205
59820241205094800102244409018860188501886018850210
59920241205094700101848359018790187901879018790126
600202412050946001016116050187901886018860187901053
6012024120509450099631303018860188701887018850135
6022024120509440099376732018870189301893018870388
6032024120509430098642660018930189101895018880201
6042024120509420098262981018910189501895018910110
6052024120509410098054559018900189001890018880442
606202412050940009721926801888018880188801888058
60720241205093900971097640188801878018880187802874
608202412050938009170267201878018780187801878024
6092024120509370091657600018750187501875018750440
610202412050936009083260001875018750187501875011
611202412050935009081197501870018750187501870013
6122024120509340090787615018800186501880018650614
6132024120509330089638758018650186701867018650460
6142024120509320088780453018670186701870018660275
6152024120509310088266680018680187301873018680268
6162024120509300087765600018760187201876018710649
6172024120509290086548737018710187001871018700813
61820241205092800850282240186901867018690186501244
6192024120509270082704555018650186801868018620302
62020241205092600821416730186501863018650186301331
6212024120509250079660816018610186001861018600150
62220241205092400793817660186001859018600185701295
62320241205092300769766860185701860018600185702865
62420241205092200716527400186001863018640185901937
6252024120509210068046488018640186401865018620189
62620241205092000676941690186501867018690186002788
6272024120509190062499486018670187101871018670802
62820241205091800610010920187001872018720187001741
62920241205091700577448860187301873018740187101193
63020241205091600555114040187301879018800187305779
6312024120509150044659571018790188101881018790608
6322024120509140043516643018820188201882018800391
6332024120509130042781336018830188401884018810407
6342024120509120042015271018850188701887018850184
6352024120509110041668184018870188501887018850557
6362024120509100040617974018850188401885018810147
637202412050909004034097101881018850188601881064
6382024120509080040220448018850188901889018850309
6392024120509070039637669018890188501890018850649
64020241205090600384130000188501879018850187801553
64120241205090500354962010187901884018840187806061
6422024120509040024107074018850188701887018830949
6432024120509030022319110018870188301887018820672
64420241205090200210538440188201893018930188201630
64520241205090100179771020189301903019040189307329
6462024120509000040623410190301907019130190302114