Files
KissMeData/199820/min/candle-20241120.csv

37 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241120203200131839086001066010660106601066022392
32024112020310013183908600106601066010660106600
42024112020300013183908600106601066010660106600
52024112020290013183908600106601066010660106600
62024112020280013183908600106601066010660106600
72024112020270013183908600106601066010660106600
82024112020260013183908600106601066010660106600
92024112020250013183908600106601066010660106600
102024112020240013183908600106601066010660106600
112024112020230013183908600106601066010660106600
122024112020220013183908600106601066010660106600
132024112020210013183908600106601066010660106600
142024112020200013183908600106601066010660106600
152024112020190013183908600106601066010660106600
162024112020180013183908600106601066010660106600
172024112020170013183908600106601066010660106600
182024112020160013183908600106601066010660106600
192024112020150013183908600106601066010660106600
202024112020140013183908600106601066010660106600
212024112020130013183908600106601066010660106600
222024112020120013183908600106601066010660106600
232024112020110013183908600106601066010660106600
242024112020100013183908600106601066010660106600
252024112020090013183908600106601066010660106600
262024112020080013183908600106601066010660106600
272024112020070013183908600106601066010660106600
282024112020060013183908600106601066010660106600
292024112020050013183908600106601066010660106600
302024112020040013183908600106601066010660106600
312024112020030013183908600106601066010660106600
3220241120200200131839086001066010660106601066022392
332024112020010013183908600106601066010660106600
342024112020000013183908600106601066010660106600
352024112019590013183908600106601066010660106600
362024112019580013183908600106601066010660106600
372024112019570013183908600106601066010660106600
382024112019560013183908600106601066010660106600
392024112019550013183908600106601066010660106600
402024112019540013183908600106601066010660106600
412024112019530013183908600106601066010660106600
422024112019520013183908600106601066010660106600
432024112019510013183908600106601066010660106600
442024112019500013183908600106601066010660106600
452024112019490013183908600106601066010660106600
462024112019480013183908600106601066010660106600
472024112019470013183908600106601066010660106600
482024112019460013183908600106601066010660106600
492024112019450013183908600106601066010660106600
502024112019440013183908600106601066010660106600
512024112019430013183908600106601066010660106600
522024112019420013183908600106601066010660106600
532024112019410013183908600106601066010660106600
542024112019400013183908600106601066010660106600
552024112019390013183908600106601066010660106600
562024112019380013183908600106601066010660106600
572024112019370013183908600106601066010660106600
582024112019360013183908600106601066010660106600
592024112019350013183908600106601066010660106600
602024112019340013183908600106601066010660106600
612024112019330013183908600106601066010660106600
6220241120193200131839086001066010660106601066022392
632024112019310013183908600106601066010660106600
642024112019300013183908600106601066010660106600
652024112019290013183908600106601066010660106600
662024112019280013183908600106601066010660106600
672024112019270013183908600106601066010660106600
682024112019260013183908600106601066010660106600
692024112019250013183908600106601066010660106600
702024112019240013183908600106601066010660106600
712024112019230013183908600106601066010660106600
722024112019220013183908600106601066010660106600
732024112019210013183908600106601066010660106600
742024112019200013183908600106601066010660106600
752024112019190013183908600106601066010660106600
762024112019180013183908600106601066010660106600
772024112019170013183908600106601066010660106600
782024112019160013183908600106601066010660106600
792024112019150013183908600106601066010660106600
802024112019140013183908600106601066010660106600
812024112019130013183908600106601066010660106600
822024112019120013183908600106601066010660106600
832024112019110013183908600106601066010660106600
842024112019100013183908600106601066010660106600
852024112019090013183908600106601066010660106600
862024112019080013183908600106601066010660106600
872024112019070013183908600106601066010660106600
882024112019060013183908600106601066010660106600
892024112019050013183908600106601066010660106600
902024112019040013183908600106601066010660106600
912024112019030013183908600106601066010660106600
9220241120190200131839086001066010660106601066022392
932024112019010013183908600106601066010660106600
942024112019000013183908600106601066010660106600
952024112018590013183908600106601066010660106600
962024112018580013183908600106601066010660106600
972024112018570013183908600106601066010660106600
982024112018560013183908600106601066010660106600
992024112018550013183908600106601066010660106600
1002024112018540013183908600106601066010660106600
1012024112018530013183908600106601066010660106600
1022024112018520013183908600106601066010660106600
1032024112018510013183908600106601066010660106600
1042024112018500013183908600106601066010660106600
1052024112018490013183908600106601066010660106600
1062024112018480013183908600106601066010660106600
1072024112018470013183908600106601066010660106600
1082024112018460013183908600106601066010660106600
1092024112018450013183908600106601066010660106600
1102024112018440013183908600106601066010660106600
1112024112018430013183908600106601066010660106600
1122024112018420013183908600106601066010660106600
1132024112018410013183908600106601066010660106600
1142024112018400013183908600106601066010660106600
1152024112018390013183908600106601066010660106600
1162024112018380013183908600106601066010660106600
1172024112018370013183908600106601066010660106600
1182024112018360013183908600106601066010660106600
1192024112018350013183908600106601066010660106600
1202024112018340013183908600106601066010660106600
1212024112018330013183908600106601066010660106600
12220241120183200131839086001066010660106601066022392
1232024112018310013183908600106601066010660106600
1242024112018300013183908600106601066010660106600
1252024112018290013183908600106601066010660106600
1262024112018280013183908600106601066010660106600
1272024112018270013183908600106601066010660106600
1282024112018260013183908600106601066010660106600
1292024112018250013183908600106601066010660106600
1302024112018240013183908600106601066010660106600
1312024112018230013183908600106601066010660106600
1322024112018220013183908600106601066010660106600
1332024112018210013183908600106601066010660106600
1342024112018200013183908600106601066010660106600
1352024112018190013183908600106601066010660106600
1362024112018180013183908600106601066010660106600
1372024112018170013183908600106601066010660106600
1382024112018160013183908600106601066010660106600
1392024112018150013183908600106601066010660106600
1402024112018140013183908600106601066010660106600
1412024112018130013183908600106601066010660106600
1422024112018120013183908600106601066010660106600
1432024112018110013183908600106601066010660106600
1442024112018100013183908600106601066010660106600
1452024112018090013183908600106601066010660106600
1462024112018080013183908600106601066010660106600
1472024112018070013183908600106601066010660106600
1482024112018060013183908600106601066010660106600
1492024112018050013183908600106601066010660106600
1502024112018040013183908600106601066010660106600
1512024112018030013183908600106601066010660106600
15220241120180200131839086001066010660106601066022392
1532024112018010013183908600106601066010660106600
1542024112018000013183908600106601066010660106600
1552024112017590013183908600106601066010660106600
1562024112017580013183908600106601066010660106600
1572024112017570013183908600106601066010660106600
1582024112017560013183908600106601066010660106600
1592024112017550013183908600106601066010660106600
1602024112017540013183908600106601066010660106600
1612024112017530013183908600106601066010660106600
1622024112017520013183908600106601066010660106600
1632024112017510013183908600106601066010660106600
1642024112017500013183908600106601066010660106600
1652024112017490013183908600106601066010660106600
1662024112017480013183908600106601066010660106600
1672024112017470013183908600106601066010660106600
1682024112017460013183908600106601066010660106600
1692024112017450013183908600106601066010660106600
1702024112017440013183908600106601066010660106600
1712024112017430013183908600106601066010660106600
1722024112017420013183908600106601066010660106600
1732024112017410013183908600106601066010660106600
1742024112017400013183908600106601066010660106600
1752024112017390013183908600106601066010660106600
1762024112017380013183908600106601066010660106600
1772024112017370013183908600106601066010660106600
1782024112017360013183908600106601066010660106600
1792024112017350013183908600106601066010660106600
1802024112017340013183908600106601066010660106600
1812024112017330013183908600106601066010660106600
18220241120173200131839086001066010660106601066022392
1832024112017310013183908600106601066010660106600
1842024112017300013183908600106601066010660106600
1852024112017290013183908600106601066010660106600
1862024112017280013183908600106601066010660106600
1872024112017270013183908600106601066010660106600
1882024112017260013183908600106601066010660106600
1892024112017250013183908600106601066010660106600
1902024112017240013183908600106601066010660106600
1912024112017230013183908600106601066010660106600
1922024112017220013183908600106601066010660106600
1932024112017210013183908600106601066010660106600
1942024112017200013183908600106601066010660106600
1952024112017190013183908600106601066010660106600
1962024112017180013183908600106601066010660106600
1972024112017170013183908600106601066010660106600
1982024112017160013183908600106601066010660106600
1992024112017150013183908600106601066010660106600
2002024112017140013183908600106601066010660106600
2012024112017130013183908600106601066010660106600
2022024112017120013183908600106601066010660106600
2032024112017110013183908600106601066010660106600
2042024112017100013183908600106601066010660106600
2052024112017090013183908600106601066010660106600
2062024112017080013183908600106601066010660106600
2072024112017070013183908600106601066010660106600
2082024112017060013183908600106601066010660106600
2092024112017050013183908600106601066010660106600
2102024112017040013183908600106601066010660106600
2112024112017030013183908600106601066010660106600
21220241120170200131839086001066010660106601066022392
2132024112017010013183908600106601066010660106600
2142024112017000013183908600106601066010660106600
2152024112016590013183908600106601066010660106600
2162024112016580013183908600106601066010660106600
2172024112016570013183908600106601066010660106600
2182024112016560013183908600106601066010660106600
2192024112016550013183908600106601066010660106600
2202024112016540013183908600106601066010660106600
2212024112016530013183908600106601066010660106600
2222024112016520013183908600106601066010660106600
2232024112016510013183908600106601066010660106600
2242024112016500013183908600106601066010660106600
2252024112016490013183908600106601066010660106600
2262024112016480013183908600106601066010660106600
2272024112016470013183908600106601066010660106600
2282024112016460013183908600106601066010660106600
2292024112016450013183908600106601066010660106600
2302024112016440013183908600106601066010660106600
2312024112016430013183908600106601066010660106600
2322024112016420013183908600106601066010660106600
2332024112016410013183908600106601066010660106600
2342024112016400013183908600106601066010660106600
2352024112016390013183908600106601066010660106600
2362024112016380013183908600106601066010660106600
2372024112016370013183908600106601066010660106600
2382024112016360013183908600106601066010660106600
2392024112016350013183908600106601066010660106600
2402024112016340013183908600106601066010660106600
2412024112016330013183908600106601066010660106600
24220241120163200131839086001066010660106601066022392
2432024112016310013183908600106601066010660106600
2442024112016300013183908600106601066010660106600
2452024112016290013183908600106601066010660106600
2462024112016280013183908600106601066010660106600
2472024112016270013183908600106601066010660106600
2482024112016260013183908600106601066010660106600
2492024112016250013183908600106601066010660106600
2502024112016240013183908600106601066010660106600
2512024112016230013183908600106601066010660106600
2522024112016220013183908600106601066010660106600
2532024112016210013183908600106601066010660106600
2542024112016200013183908600106601066010660106600
2552024112016190013183908600106601066010660106600
2562024112016180013183908600106601066010660106600
2572024112016170013183908600106601066010660106600
2582024112016160013183908600106601066010660106600
2592024112016150013183908600106601066010660106600
2602024112016140013183908600106601066010660106600
2612024112016130013183908600106601066010660106600
2622024112016120013183908600106601066010660106600
2632024112016110013183908600106601066010660106600
2642024112016100013183908600106601066010660106600
2652024112016090013183908600106601066010660106600
2662024112016080013183908600106601066010660106600
2672024112016070013183908600106601066010660106600
2682024112016060013183908600106601066010660106600
2692024112016050013183908600106601066010660106600
2702024112016040013183908600106601066010660106600
2712024112016030013183908600106601066010660106600
27220241120160200131839086001066010660106601066022392
2732024112016010013183908600106601066010660106600
2742024112016000013183908600106601066010660106600
2752024112015590013183908600106601066010660106600
2762024112015580013183908600106601066010660106600
2772024112015570013183908600106601066010660106600
2782024112015560013183908600106601066010660106600
2792024112015550013183908600106601066010660106600
2802024112015540013183908600106601066010660106600
2812024112015530013183908600106601066010660106600
2822024112015520013183908600106601066010660106600
2832024112015510013183908600106601066010660106600
2842024112015500013183908600106601066010660106600
2852024112015490013183908600106601066010660106600
2862024112015480013183908600106601066010660106600
2872024112015470013183908600106601066010660106600
2882024112015460013183908600106601066010660106600
2892024112015450013183908600106601066010660106600
2902024112015440013183908600106601066010660106600
2912024112015430013183908600106601066010660106600
2922024112015420013183908600106601066010660106600
2932024112015410013183908600106601066010660106600
2942024112015400013183908600106601066010660106600
2952024112015390013183908600106601066010660106600
2962024112015380013183908600106601066010660106600
2972024112015370013183908600106601066010660106600
2982024112015360013183908600106601066010660106600
2992024112015350013183908600106601066010660106600
3002024112015340013183908600106601066010660106600
3012024112015330013183908600106601066010660106600
30220241120153200131839086001066010660106601066022392
3032024112015310013183908600106601066010660106600
30420241120153000131839086001066010660106601066022392
3052024112015290012945209880106201062010620106200
3062024112015280012945209880106201062010620106200
3072024112015270012945209880106201062010620106200
3082024112015260012945209880106201062010620106200
3092024112015250012945209880106201062010620106200
3102024112015240012945209880106201062010620106200
3112024112015230012945209880106201062010620106200
3122024112015220012945209880106201062010620106200
3132024112015210012945209880106201062010620106200
3142024112015200012945209880106201062010620106200
31520241120151900129452098801062010670106701060021405
3162024112015180012717604380106701067010680106505136
3172024112015170012662823910106601071010710106603032
3182024112015160012630439200107101071010720106902949
3192024112015150012598889160107101073010730107102063
3202024112015140012576766910107301077010770107102506
32120241120151300125498327401076010670107701065013630
3222024112015120012404017650106701059010670105909446
32320241120151100123036441301059010650106501055018776
3242024112015100012104625530106501068010680106508300
3252024112015090012016107070106801069010690106707817
3262024112015080011932671740106901071010710106809977
3272024112015070011825951110107101073010730107104244
3282024112015060011780463900107301071010730106807884
32920241120150500116960510101070010750107601070010492
33020241120150400115835464601075010790108001071010109
33120241120150300114749810501080010860108601080024638
33220241120150200112082795201086010900109001086015449
3332024112015010011040330030108901089010900108902801
3342024112015000011009824980108901090010900108901805
3352024112014590010990160380109001093010930109001079
3362024112014580010978393010109201093010930109101454
337202411201457001096251349010930109301094010930138
3382024112014560010961005120109401090010940109001843
339202411201455001094089726010900109001091010900996
340202411201454001093004085010900109001091010900911
3412024112014530010920110870109101093010930109002030
342202411201452001089796822010940109301094010930354
3432024112014510010894098270109301093010940109201682
344202411201450001087571245010930109301094010920490
345202411201449001087035727010920109301093010920948
346202411201448001086000499010920109201094010920257
3472024112014470010857196250109301091010940109101357
348202411201446001084237569010920109101092010900955
3492024112014450010831962310109001089010900108807885
3502024112014440010746106240108901091010910108908972
3512024112014430010648277800109101092010920109102428
352202411201442001062178552010920109101093010910671
353202411201441001061445980010910109201092010910586
3542024112014400010608063650109301092010930109203126
355202411201439001057391684010930109301094010920682
356202411201438001056646335010930109301093010930766
3572024112014370010558090970109301095010950109206636
358202411201436001048559369010950109301095010930722
3592024112014350010477699940109301094010940109302222
360202411201434001045340790010950109601096010950348
3612024112014330010449597290109601095010960109402859
3622024112014320010418316080109501096010970109503064
3632024112014310010384747010109601097010980109601677
36420241120143000103663450001097010970109801097072
365202411201429001036555514010970109801098010970401
366202411201428001036115614010980109701099010970530
3672024112014270010355337890109801098010990109801103
3682024112014260010343226940109801100011000109801506
36920241120142500103266850101100010990110001099047
370202411201424001032616845010990109901100010990346
371202411201423001032236586010990109901100010990689
372202411201422001031479365011000109901101010990315
373202411201421001031132978010990110001101010990616
3742024112014200010304551000110001100011010109901106
375202411201419001029238738010990109901100010980405
3762024112014180010287936930110101101011010109901117
3772024112014170010275647610110101099011010109901975
378202411201416001025392861010980109901099010980858
379202411201415001024450438010980109701098010970185
380202411201414001024247412010970109601097010960565
381202411201413001023627731010970109601097010950814
382202411201412001022735574010960109601096010950914
383202411201411001021734589010960109501096010950625
384202411201410001021049787010960109601096010950152
385202411201409001020883325010960109601096010950102
386202411201408001020771590010960109601096010950255
387202411201407001020492287010950109601096010950275
38820241120140600102019097201096010960109601095077
389202411201405001020106622010960109601096010950669
3902024112014040010193738670109501096010970109502650
391202411201403001016469672010970109801098010970656
39220241120140200101574995801098010980109801098020
393202411201401001015727998010990109801099010980281
3942024112014000010154194580109901097010990109701194
395202411201359001014108611010970109701097010960306
3962024112013580010137731430109601098010980109601007
3972024112013570010126684510109801099010990109801405
398202411201356001011125754010990109801099010980725
3992024112013550010103296990109901099010990109802077
400202411201354001008047176010990110001100010990929
4012024112013530010070255910110101101011010110001260
402202411201352001005639486011010110101101011010262
4032024112013510010053510240110101102011020110101088
404202411201350001004153135011020110301103011020896
405202411201349001003165692011030110201103011020361
406202411201348001002767649011020110201103011020592
407202411201347001002115215011020110101102011010925
408202411201346001001096784011010110201102011010859
409202411201345001000150346011020110101102011010976
410202411201344009990748050110101101011010110101887
411202411201343009969972180110201102011020110001562
41220241120134200995277603011020110201102011020262
41320241120134100994988879011010110101102011010315
41420241120134000994642059011010110201103011010229
415202411201339009943898720110201102011030110201073
41620241120133800993207414011020110201102011020101
41720241120133700993096112011030110201103011010359
4182024112013360099270065301102011020110201102044
4192024112013350099265216501102011020110201102091
42020241120133400992551883011020110001102011000288
421202411201333009922347140110001103011030110001795
422202411201332009902580530110201103011030110201147
423202411201331009889936180110301103011040110201099
42420241120133000987781286011030110401104011030294
42520241120132900987456792011040110301105011020536
426202411201328009868653470110301105011050110201075
42720241120132700985678874011050110601106011050810
42820241120132600984783698011060110801108011060943
429202411201325009837402440110801107011100110401057
430202411201324009825704870110801109011100110701981
431202411201323009803731250111001111011110110803536
432202411201322009764471120111101109011150110907585
433202411201321009680141070110901105011100110405339
434202411201320009621010070110401104011050110401074
435202411201319009609150080110401105011050110402260
436202411201318009584197990110501101011050110101717
43720241120131700956525831011010110001101011000338
43820241120131600956153902011010110301103010990796
439202411201315009552774400110301102011030110001731
440202411201314009533704440110101101011010109602757
441202411201313009503400960109901099011010109901119
44220241120131200949109487010990109701099010970432
44320241120131100948635463010970109901099010960208
444202411201310009484073790109901101011020109901802
44520241120130900946425778011010109901101010990841
446202411201308009455003410109901096010990109602102
447202411201307009431960220109601096010960109609
44820241120130600943186158010940109601096010940296
44920241120130500942861963010960109601096010950133
45020241120130400942716288010960109601096010960411
4512024112013030094226583201096010950109601095068
45220241120130200942191366010940109501095010940570
453202411201301009415677360109301094010950109304394
454202411201300009367619490109401096010960109402073
4552024112012590093449337301095010950109601095062
45620241120125800934425478010950109501095010940624
45720241120125700933742598010950109501095010940272
45820241120125600933444759010940109401095010940330
45920241120125500933083701010950109601096010950656
46020241120125400932365375010950109601096010950357
46120241120125300931974443010960109501096010950848
462202411201252009310456420109601096010970109501171
463202411201251009297629420109601096010970109601087
46420241120125000928571525010970109601097010950559
46520241120124900927958639010960109501096010940308
46620241120124800927621521010950109501095010940146
46720241120124700927461652010960109501096010940746
46820241120124600926644812010950109301095010930511
46920241120124500926085887010930109301093010920755
47020241120124400925260756010930109401095010930603
471202411201243009246011090109401094010950109301645
472202411201242009228022900109501097010970109404030
47320241120124100918388452010960109701097010960265
47420241120124000918097782010970109701097010970190
47520241120123900917889352010970109801098010970306
47620241120123800917553566010980109801098010980210
477202411201237009173229860109801099010990109601113
47820241120123600916101944010990110101101010980155
4792024112012350091593143001102011020110201102060
480202411201234009158653100110301103011030109605003
481202411201233009103748650110301104011040110006620
48220241120123200903084132011040110501105011040367
48320241120123100902678705011060110501106011050168
48420241120123000902493044011050110401105011030597
48520241120122900901833559011040110201104011020313
48620241120122800901488524011020110301103011020128
48720241120122700901347431011030110301104011030275
4882024112012260090104410501103011040110401103048
48920241120122500900991160011020110201102011020287
490202411201224009006748860110201104011050110202176
49120241120122300898274974011040110401104011040109
4922024112012220089815463801104011040110401104043
49320241120122100898107166011040110601106011040197
49420241120122000897889496011060110401106011030560
49520241120121900897271129011030110301104011030482
49620241120121800896739467011030110501105011030801
49720241120121700895855178011050110801108011050685
498202411201216008950975740110801108011100110703955
49920241120121500890710512011070110601107011060360
50020241120121400890312206011050110601106011050216
50120241120121300890073525011050110501105011050319
50220241120121200889721030011050110501105011040821
503202411201211008888140720110501105011060110401942
50420241120121000886669205011050110601106011050929
505202411201209008856425030110701102011070110207438
50620241120120800877425457011020110201103011020324
50720241120120700877068408011030110101103011010326
508202411201206008767091150110101098011010109701598
50920241120120500874953583010970109801099010970923
51020241120120400873940831010980109701098010970364
511202411201203008735411720109801098010980109602131
51220241120120200871203735010980109801099010980390
5132024112012010087077551301097010980109801097029
51420241120120000870743698010970109801098010960222
51520241120115900870500198010980109701098010970788
51620241120115800869635674010970109801098010970928
51720241120115700868617317010990109901099010990102
51820241120115600868505219010990109901100010990685
519202411201155008677524010109701099010990109701046
52020241120115400866603889010990110101101010980317
52120241120115300866255408011010109701101010970456
52220241120115200865754561010980109701098010970120
52320241120115100865622821010960109801098010960182
52420241120115000865423201010980109601098010960463
52520241120114900864915647010960109701097010960523
52620241120114800864342436010970109701097010960188
52720241120114700864136381010970109701097010970114
52820241120114600864011323010970109701098010970674
52920241120114500863271936010970109401097010930473
530202411201144008627545640109401097010970109401383
53120241120114300861239925010970109901099010970337
532202411201142008608698150109901102011020109801287
53320241120114100859454724011020109901102010990906
53420241120114000858458382010990109901099010980538
53520241120113900857867632010970110101101010970954
536202411201138008568186560110001096011000109403336
537202411201137008531586000109601094010960109301251
538202411201136008517893390109401095010950109401845
53920241120113500849770908010950109501095010940433
54020241120113400849296956010950109401095010940256
54120241120113300849016889010940109501095010940654
54220241120113200848300770010950109501098010940804
543202411201131008474203090109501094010950109102172
544202411201130008450481960109301092010930109101216
545202411201129008437206520109201093010930109103242
546202411201128008401820490109301093010950109301294
547202411201127008387669750109301094010950109303229
54820241120112600835232894010940109501095010940266
54920241120112500834941743010950109201095010920891
550202411201124008339664850109201092010920109101453
551202411201123008323799780109201089010920108901737
552202411201122008304838030109101091010910108902900
553202411201121008273229080109101091010920108908131
554202411201120008184636250109101093010930109106194
555202411201119008116999220109401093010950109303699
556202411201118008076560100109401097010970109405170
557202411201117008019985930109701096010970109503981
558202411201116007976379120109601099010990109506703
559202411201115007902844840109901100011010109907501
56020241120111400782034448011000110301103011000757
561202411201113007812011120110201101011020110103323
562202411201112007775424620110101103011030110101252
5632024112011110077616378401104011020110401102050
564202411201110007761086620110101103011030110102467
56520241120110900773391775011040110501105011030424
56620241120110800772923795011060110501106011040946
567202411201107007718782840110601101011070110102814
568202411201106007687708000110301102011030110101042
56920241120110500767622593011020110201102011010674
570202411201104007668804190110101104011040110101847
571202411201103007648447060110401101011050110101058
572202411201102007636781230110101102011020110005693
57320241120110100757410990011020110201102011020242
574202411201100007571443060110101103011030110107547
57520241120105900748830736011030110301103011020511
576202411201058007482671050110301103011030110201682
577202411201057007464123270110201102011030110102803
578202411201056007433237700110201104011040110207701
579202411201055007348304670110401107011080110406262
58020241120105400727911783011080110801109011080237
581202411201053007276491540110901110011100110801010
582202411201052007265297870111001107011100110601761
583202411201051007245799750110801104011080110402066
584202411201050007222972600110401105011060110401331
585202411201049007208265130110601106011060110501082
586202411201048007196307130110601106011060110501886
587202411201047007175452760110601107011070110601114
58820241120104600716312256011080110901109011070559
589202411201045007156929450110901109011090110701566
59020241120104400713958967011080110901109011080435
591202411201043007134767850110701111011110110702374
59220241120104200710846525011090110801109011080660
59320241120104100710114694011090110801109011080662
594202411201040007093811940110901108011110110703262
59520241120103900705766641011080110901109011080598
596202411201038007051038100110901107011090110602860
59720241120103700701937395011070110601107011060440
59820241120103600701450650011070110601108011060448
59920241120103500700955037011060110501108011050461
600202411201034007004453140110601105011060110401507
60120241120103300698780063011050110401105011040800
602202411201032006978964820110501105011050110501500
603202411201031006962389820110601105011060110401277
604202411201030006948288050110501106011060110502738
605202411201029006918030360110601106011080110502482
606202411201028006890577360110601107011080110506265
607202411201027006821303020110801107011090110703234
608202411201026006785501730110801108011090110802694
60920241120102500675565219011080110801109011080786
610202411201024006746942650110901109011100110802758
61120241120102300671635720011100111001111011090983
61220241120102200670545267011110111301113011100680
61320241120102100669790062011110111501115011110215
614202411201020006695509240111601110011170110905095
61520241120101900663891269011090110901110011090505
616202411201018006633310100110901112011130110907549
617202411201017006549507520111201111011140111101407
61820241120101600653386829011100111101111011100695
619202411201015006526151280111001111011120111002525
620202411201014006498096230111001111011110111001319
621202411201013006483446220111101110011110111001475
622202411201012006467071170111001111011110111001178
623202411201011006453992270111101112011120110902506
624202411201010006426183770111201112011130111001186
62520241120100900641301573011120111101112011110660
62620241120100800640567814011110111001112011090947
62720241120100700639516583011090111001110011090955
628202411201006006384573790111001112011120110902611
629202411201005006355597940111301114011150111202269
63020241120100400633034465011130111301113011120878
63120241120100300632057541011130111301114011120463
632202411201002006315422610111101110011150110904351
633202411201001006267111890111001110011100110802218
634202411201000006242514620110901109011100110802348
635202411200959006216485940110901108011100110704539
6362024112009580061661802901111011100111101106015418
6372024112009570059955264501110011140111501109018047
638202411200956005795062010111501114011150111302014
639202411200955005772619150111401115011150111301805
640202411200954005752508730111501116011190111501102
641202411200953005740208970111601114011200111304204
642202411200952005693263890111401113011140111201963
643202411200951005671426580111201113011140111202060
644202411200950005648502580111301116011160111303103
645202411200949005613949500111601114011160111401563
6462024112009480055965208101115011170111701112013795
647202411200947005442824630111801119011200111702690
648202411200946005412748230112001120011200111901236
649202411200945005398914350112001121011220112002576
650202411200944005370059770112101124011240112001906
651202411200943005348679160112301123011240112201752
652202411200942005329006130112401122011250111901692
653202411200941005310007180111801120011200111508370
654202411200940005216412040112001122011230111903105
655202411200939005181599370112201127011270112002019
656202411200938005158942690112701116011280111607428
657202411200937005075475120111701114011170111402485
65820241120093600504775329011150111501116011150856
659202411200935005038208580111501114011170111203831
660202411200934004995517240111301117011170111307739
661202411200933004909216800111701118011190111703510
662202411200932004869976380111801120011220111802663
663202411200931004840166970112001118011210111802917
664202411200930004807543070111801121011210111806774
665202411200929004731715320112001126011260112006628
666202411200928004657347110112501124011260112102318
667202411200927004631328430112201124011250112203081
668202411200926004596744860112401127011270112403495
669202411200925004557427900112501128011320112507688
670202411200924004470606690112801127011290112404234
6712024112009230044228828601127011210113001121011613
67220241120092200429223693011200111801121011180736
673202411200921004283992300112001120011210111804726
674202411200920004231093900112001112011210111107197
6752024112009190041506281401112011150111501111013057
6762024112009180040053911401115011210112201115011561
677202411200917003876143150112101122011220111906583
6782024112009160038023946701121011240112501118020016
679202411200915003578024770112501130011310112409567
6802024112009140034701172601130011290113301127011562
6812024112009130033394517901129011370113801128017248
6822024112009120031439030901137011370114101135027620
6832024112009110028293344601137011300114301129053429
6842024112009100022218013301129011210113001121016722
6852024112009090020335321601121011260112601120010521
686202411200908001915463040112501124011260112108719
6872024112009070018174912501125011210112501120014769
6882024112009060016516330701122011130112401111011961
6892024112009050015181967601113011180111801111016746
6902024112009040013317338301118011240112601117018579
6912024112009030011233908201125011230112701121020432
692202411200902008937037301123011170112501113011893
693202411200901007605823301116011270112701111022436
694202411200900005097863601127011210113001115041384