Files
KissMeData/216080/min/candle-20241202.csv

37 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412022047001155226890199001990019900199001865
3202412022046001155226890199001990019900199000
4202412022045001155226890199001990019900199000
5202412022044001155226890199001990019900199000
6202412022043001155226890199001990019900199000
7202412022042001155226890199001990019900199000
8202412022041001155226890199001990019900199000
9202412022040001155226890199001990019900199000
10202412022039001155226890199001990019900199000
11202412022038001155226890199001990019900199000
12202412022037001155226890199001990019900199000
13202412022036001155226890199001990019900199000
14202412022035001155226890199001990019900199000
15202412022034001155226890199001990019900199000
16202412022033001155226890199001990019900199000
17202412022032001155226890199001990019900199000
18202412022031001155226890199001990019900199000
19202412022030001155226890199001990019900199000
20202412022029001155226890199001990019900199000
21202412022028001155226890199001990019900199000
22202412022027001155226890199001990019900199000
23202412022026001155226890199001990019900199000
24202412022025001155226890199001990019900199000
25202412022024001155226890199001990019900199000
26202412022023001155226890199001990019900199000
27202412022022001155226890199001990019900199000
28202412022021001155226890199001990019900199000
29202412022020001155226890199001990019900199000
30202412022019001155226890199001990019900199000
31202412022018001155226890199001990019900199000
32202412022017001155226890199001990019900199001865
33202412022016001155226890199001990019900199000
34202412022015001155226890199001990019900199000
35202412022014001155226890199001990019900199000
36202412022013001155226890199001990019900199000
37202412022012001155226890199001990019900199000
38202412022011001155226890199001990019900199000
39202412022010001155226890199001990019900199000
40202412022009001155226890199001990019900199000
41202412022008001155226890199001990019900199000
42202412022007001155226890199001990019900199000
43202412022006001155226890199001990019900199000
44202412022005001155226890199001990019900199000
45202412022004001155226890199001990019900199000
46202412022003001155226890199001990019900199000
47202412022002001155226890199001990019900199000
48202412022001001155226890199001990019900199000
49202412022000001155226890199001990019900199000
50202412021959001155226890199001990019900199000
51202412021958001155226890199001990019900199000
52202412021957001155226890199001990019900199000
53202412021956001155226890199001990019900199000
54202412021955001155226890199001990019900199000
55202412021954001155226890199001990019900199000
56202412021953001155226890199001990019900199000
57202412021952001155226890199001990019900199000
58202412021951001155226890199001990019900199000
59202412021950001155226890199001990019900199000
60202412021949001155226890199001990019900199000
61202412021948001155226890199001990019900199000
62202412021947001155226890199001990019900199001865
63202412021946001155226890199001990019900199000
64202412021945001155226890199001990019900199000
65202412021944001155226890199001990019900199000
66202412021943001155226890199001990019900199000
67202412021942001155226890199001990019900199000
68202412021941001155226890199001990019900199000
69202412021940001155226890199001990019900199000
70202412021939001155226890199001990019900199000
71202412021938001155226890199001990019900199000
72202412021937001155226890199001990019900199000
73202412021936001155226890199001990019900199000
74202412021935001155226890199001990019900199000
75202412021934001155226890199001990019900199000
76202412021933001155226890199001990019900199000
77202412021932001155226890199001990019900199000
78202412021931001155226890199001990019900199000
79202412021930001155226890199001990019900199000
80202412021929001155226890199001990019900199000
81202412021928001155226890199001990019900199000
82202412021927001155226890199001990019900199000
83202412021926001155226890199001990019900199000
84202412021925001155226890199001990019900199000
85202412021924001155226890199001990019900199000
86202412021923001155226890199001990019900199000
87202412021922001155226890199001990019900199000
88202412021921001155226890199001990019900199000
89202412021920001155226890199001990019900199000
90202412021919001155226890199001990019900199000
91202412021918001155226890199001990019900199000
92202412021917001155226890199001990019900199001865
93202412021916001155226890199001990019900199000
94202412021915001155226890199001990019900199000
95202412021914001155226890199001990019900199000
96202412021913001155226890199001990019900199000
97202412021912001155226890199001990019900199000
98202412021911001155226890199001990019900199000
99202412021910001155226890199001990019900199000
100202412021909001155226890199001990019900199000
101202412021908001155226890199001990019900199000
102202412021907001155226890199001990019900199000
103202412021906001155226890199001990019900199000
104202412021905001155226890199001990019900199000
105202412021904001155226890199001990019900199000
106202412021903001155226890199001990019900199000
107202412021902001155226890199001990019900199000
108202412021901001155226890199001990019900199000
109202412021900001155226890199001990019900199000
110202412021859001155226890199001990019900199000
111202412021858001155226890199001990019900199000
112202412021857001155226890199001990019900199000
113202412021856001155226890199001990019900199000
114202412021855001155226890199001990019900199000
115202412021854001155226890199001990019900199000
116202412021853001155226890199001990019900199000
117202412021852001155226890199001990019900199000
118202412021851001155226890199001990019900199000
119202412021850001155226890199001990019900199000
120202412021849001155226890199001990019900199000
121202412021848001155226890199001990019900199000
122202412021847001155226890199001990019900199001865
123202412021846001155226890199001990019900199000
124202412021845001155226890199001990019900199000
125202412021844001155226890199001990019900199000
126202412021843001155226890199001990019900199000
127202412021842001155226890199001990019900199000
128202412021841001155226890199001990019900199000
129202412021840001155226890199001990019900199000
130202412021839001155226890199001990019900199000
131202412021838001155226890199001990019900199000
132202412021837001155226890199001990019900199000
133202412021836001155226890199001990019900199000
134202412021835001155226890199001990019900199000
135202412021834001155226890199001990019900199000
136202412021833001155226890199001990019900199000
137202412021832001155226890199001990019900199000
138202412021831001155226890199001990019900199000
139202412021830001155226890199001990019900199000
140202412021829001155226890199001990019900199000
141202412021828001155226890199001990019900199000
142202412021827001155226890199001990019900199000
143202412021826001155226890199001990019900199000
144202412021825001155226890199001990019900199000
145202412021824001155226890199001990019900199000
146202412021823001155226890199001990019900199000
147202412021822001155226890199001990019900199000
148202412021821001155226890199001990019900199000
149202412021820001155226890199001990019900199000
150202412021819001155226890199001990019900199000
151202412021818001155226890199001990019900199000
152202412021817001155226890199001990019900199001865
153202412021816001155226890199001990019900199000
154202412021815001155226890199001990019900199000
155202412021814001155226890199001990019900199000
156202412021813001155226890199001990019900199000
157202412021812001155226890199001990019900199000
158202412021811001155226890199001990019900199000
159202412021810001155226890199001990019900199000
160202412021809001155226890199001990019900199000
161202412021808001155226890199001990019900199000
162202412021807001155226890199001990019900199000
163202412021806001155226890199001990019900199000
164202412021805001155226890199001990019900199000
165202412021804001155226890199001990019900199000
166202412021803001155226890199001990019900199000
167202412021802001155226890199001990019900199000
168202412021801001155226890199001990019900199000
169202412021800001155226890199001990019900199000
170202412021759001155226890199001990019900199000
171202412021758001155226890199001990019900199000
172202412021757001155226890199001990019900199000
173202412021756001155226890199001990019900199000
174202412021755001155226890199001990019900199000
175202412021754001155226890199001990019900199000
176202412021753001155226890199001990019900199000
177202412021752001155226890199001990019900199000
178202412021751001155226890199001990019900199000
179202412021750001155226890199001990019900199000
180202412021749001155226890199001990019900199000
181202412021748001155226890199001990019900199000
182202412021747001155226890199001990019900199001865
183202412021746001155226890199001990019900199000
184202412021745001155226890199001990019900199000
185202412021744001155226890199001990019900199000
186202412021743001155226890199001990019900199000
187202412021742001155226890199001990019900199000
188202412021741001155226890199001990019900199000
189202412021740001155226890199001990019900199000
190202412021739001155226890199001990019900199000
191202412021738001155226890199001990019900199000
192202412021737001155226890199001990019900199000
193202412021736001155226890199001990019900199000
194202412021735001155226890199001990019900199000
195202412021734001155226890199001990019900199000
196202412021733001155226890199001990019900199000
197202412021732001155226890199001990019900199000
198202412021731001155226890199001990019900199000
199202412021730001155226890199001990019900199000
200202412021729001155226890199001990019900199000
201202412021728001155226890199001990019900199000
202202412021727001155226890199001990019900199000
203202412021726001155226890199001990019900199000
204202412021725001155226890199001990019900199000
205202412021724001155226890199001990019900199000
206202412021723001155226890199001990019900199000
207202412021722001155226890199001990019900199000
208202412021721001155226890199001990019900199000
209202412021720001155226890199001990019900199000
210202412021719001155226890199001990019900199000
211202412021718001155226890199001990019900199000
212202412021717001155226890199001990019900199001865
213202412021716001155226890199001990019900199000
214202412021715001155226890199001990019900199000
215202412021714001155226890199001990019900199000
216202412021713001155226890199001990019900199000
217202412021712001155226890199001990019900199000
218202412021711001155226890199001990019900199000
219202412021710001155226890199001990019900199000
220202412021709001155226890199001990019900199000
221202412021708001155226890199001990019900199000
222202412021707001155226890199001990019900199000
223202412021706001155226890199001990019900199000
224202412021705001155226890199001990019900199000
225202412021704001155226890199001990019900199000
226202412021703001155226890199001990019900199000
227202412021702001155226890199001990019900199000
228202412021701001155226890199001990019900199000
229202412021700001155226890199001990019900199000
230202412021659001155226890199001990019900199000
231202412021658001155226890199001990019900199000
232202412021657001155226890199001990019900199000
233202412021656001155226890199001990019900199000
234202412021655001155226890199001990019900199000
235202412021654001155226890199001990019900199000
236202412021653001155226890199001990019900199000
237202412021652001155226890199001990019900199000
238202412021651001155226890199001990019900199000
239202412021650001155226890199001990019900199000
240202412021649001155226890199001990019900199000
241202412021648001155226890199001990019900199000
242202412021647001155226890199001990019900199001865
243202412021646001155226890199001990019900199000
244202412021645001155226890199001990019900199000
245202412021644001155226890199001990019900199000
246202412021643001155226890199001990019900199000
247202412021642001155226890199001990019900199000
248202412021641001155226890199001990019900199000
249202412021640001155226890199001990019900199000
250202412021639001155226890199001990019900199000
251202412021638001155226890199001990019900199000
252202412021637001155226890199001990019900199000
253202412021636001155226890199001990019900199000
254202412021635001155226890199001990019900199000
255202412021634001155226890199001990019900199000
256202412021633001155226890199001990019900199000
257202412021632001155226890199001990019900199000
258202412021631001155226890199001990019900199000
259202412021630001155226890199001990019900199000
260202412021629001155226890199001990019900199000
261202412021628001155226890199001990019900199000
262202412021627001155226890199001990019900199000
263202412021626001155226890199001990019900199000
264202412021625001155226890199001990019900199000
265202412021624001155226890199001990019900199000
266202412021623001155226890199001990019900199000
267202412021622001155226890199001990019900199000
268202412021621001155226890199001990019900199000
269202412021620001155226890199001990019900199000
270202412021619001155226890199001990019900199000
271202412021618001155226890199001990019900199000
272202412021617001155226890199001990019900199001865
273202412021616001155226890199001990019900199000
274202412021615001155226890199001990019900199000
275202412021614001155226890199001990019900199000
276202412021613001155226890199001990019900199000
277202412021612001155226890199001990019900199000
278202412021611001155226890199001990019900199000
279202412021610001155226890199001990019900199000
280202412021609001155226890199001990019900199000
281202412021608001155226890199001990019900199000
282202412021607001155226890199001990019900199000
283202412021606001155226890199001990019900199000
284202412021605001155226890199001990019900199000
285202412021604001155226890199001990019900199000
286202412021603001155226890199001990019900199000
287202412021602001155226890199001990019900199000
288202412021601001155226890199001990019900199000
289202412021600001155226890199001990019900199000
290202412021559001155226890199001990019900199000
291202412021558001155226890199001990019900199000
292202412021557001155226890199001990019900199000
293202412021556001155226890199001990019900199000
294202412021555001155226890199001990019900199000
295202412021554001155226890199001990019900199000
296202412021553001155226890199001990019900199000
297202412021552001155226890199001990019900199000
298202412021551001155226890199001990019900199000
299202412021550001155226890199001990019900199000
300202412021549001155226890199001990019900199000
301202412021548001155226890199001990019900199000
302202412021547001155226890199001990019900199001865
303202412021546001155226890199001990019900199000
304202412021545001155226890199001990019900199000
305202412021544001155226890199001990019900199000
306202412021543001155226890199001990019900199000
307202412021542001155226890199001990019900199000
308202412021541001155226890199001990019900199000
309202412021540001155226890199001990019900199000
310202412021539001155226890199001990019900199000
311202412021538001155226890199001990019900199000
312202412021537001155226890199001990019900199000
313202412021536001155226890199001990019900199000
314202412021535001155226890199001990019900199000
315202412021534001155226890199001990019900199000
316202412021533001155226890199001990019900199000
317202412021532001155226890199001990019900199000
318202412021531001155226890199001990019900199000
319202412021530001155226890199001990019900199001865
320202412021529001118113390199901999019990199900
321202412021528001118113390199901999019990199900
322202412021527001118113390199901999019990199900
323202412021526001118113390199901999019990199900
324202412021525001118113390199901999019990199900
325202412021524001118113390199901999019990199900
326202412021523001118113390199901999019990199900
327202412021522001118113390199901999019990199900
328202412021521001118113390199901999019990199900
329202412021520001118113390199901999019990199900
330202412021519001118113390199901998019990198802501
331202412021518001068143690200001993020000198102979
332202412021517001008654210199401990019940198701083
33320241202151600987081790197101975019920197001596
33420241202151500955436320197501966019770196601388
3352024120215140092804731019700196001971019600112
3362024120215130092584296019530196001960019530824
3372024120215120090969284019640196001964019600242
3382024120215110090494921019610195901962019590102
339202412021510009029509801960019610196101953021
3402024120215090090253935019630196301963019630231
34120241202150800898004820195301965019650195304
342202412021507008979265501966019550196601955021
34320241202150600897515890196701959019670195102659
3442024120215050084530591019520195401954019520101
34520241202150400843334360195301953019530195305
34620241202150300843236710195901959019590195900
34720241202150200843236710195901959019590195900
3482024120215010084323671019590195701959019570410
3492024120215000083521091019570194801957019480279
350202412021459008297558801948019480194801948020
351202412021458008293662801947019470194701947020
352202412021457008289768801947019500195001947020
353202412021456008285874201958019470195801947021
354202412021455008281784401947019470194701947020
355202412021454008277890401947019490194901947020
356202412021453008273994901947019480194801947020
357202412021452008270099101958019470195801947021
3582024120214510082660093019470194801948019470106
3592024120214500082453621019480194801948019480120
3602024120214490082219861019580194501958019450177
361202412021448008187372301956019450195601945031
362202412021447008181341601958019520195801945022
36320241202144600817705990195901943019590194201753
364202412021445007834751701943019430194301943020
365202412021444007830865701942019420194201942020
366202412021443007826981701941019410194101941020
367202412021442007823099701941019410194101941020
368202412021441007819217701941019410194101941020
3692024120214400078153357019480194101948019410503
370202412021439007717365501941019410194101941021
371202412021438007713289401941019410194101941020
372202412021437007709407401941019410194101941020
373202412021436007705525401941019410194101941020
374202412021435007701643401941019410194101941030
375202412021434007695820401941019410194101941020
376202412021433007691938401941019410194101941020
377202412021432007688056401949019410194901941021
378202412021431007683979501949019420194901941059
379202412021430007672521601942019420194201942093
380202412021429007654461001942019420194201942020
381202412021428007650577001950019500195001942033
382202412021427007644158001950019500195001942031
383202412021426007638129001950019500195001942066
3842024120214250076252750019500194201950019420160
385202412021424007594181401950019420195001942022
386202412021423007589907401950019410195001941021
387202412021422007585830401951019410195101941027
388202412021421007580582701951019510195101941030
389202412021420007574749701951019400195101940039
390202412021419007567180801951019400195101940021
391202412021418007563105701951019410195101940021
392202412021417007559030401949019480194901939033
39320241202141600755261930194801936019480193601020
394202412021415007354445301943019360194301936021
395202412021414007350379001936019370194301936035
396202412021413007343599001943019360194301936080
3972024120214120073280980019380193801938019360223
398202412021411007284888001943019390194301939021
399202412021410007280815701939019390193901939020
400202412021409007276937701948019480194801939023
401202412021408007272475301948019480194801939030
402202412021407007266649301948019390194801939026
403202412021406007261602501948019470194801938026
404202412021405007256557801947019430194801936023
405202412021404007252100001948019410194801937022
406202412021403007247835401942019400194901936022
407202412021402007243573401950019410195001937022
408202412021401007239308301946019400194601937021
409202412021400007235236201951019430195101940071
41020241202135900722145900195101947019520194708
41120241202135800721990050194701947019470194700
412202412021357007219900501947019470194701947013
4132024120213560072173694019470194901952019470573
41420241202135500710580000195301953019530195301
4152024120213540071056047019530194801953019480113
41620241202135300708357280194801948019480194800
417202412021352007083572801948019500195401948012
41820241202135100708123440195001950019500195006
41920241202135000708006440195901959019590195900
42020241202134900708006440195901959019590195905
42120241202134800707908490195901957019600194909
42220241202134700707732360195701946019600194602191
42320241202134600665054240194601946019460194601
42420241202134500665034780194601946019460194601
42520241202134400665015320194601946019460194601
4262024120213430066499586019410193201941019320608
42720241202134200653201260193201932019320193201
42820241202134100653181940193101931019310193101
42920241202134000653162630193101931019310193100
4302024120213390065316263019310193101931019310156
43120241202133800650150270193101931019310193100
4322024120213370065015027019310193101931019310110
43320241202133600648026170193101931019310193100
43420241202133500648026170193101931019310193100
43520241202133400648026170193101931019310193100
436202412021333006480261701931019300193101930070
437202412021332006466747601929019290192901929037
43820241202133100645961030192901929019290192900
43920241202133000645961030192901929019290192901
44020241202132900645941740192001920019200192000
44120241202132800645941740192001920019200192000
44220241202132700645941740192001920019200192000
44320241202132600645941740192001920019200192001570
4442024120213250061579774019200192001920019200100
445202412021324006138777401920019210192101920051
44620241202132300612898420192201922019220192207
44720241202132200612763880192301923019230192300
4482024120213210061276388019230192301923019220487
44920241202132000603398880192901929019290192900
450202412021319006033988801929019230192901923045
45120241202131800602533410192301923019230192300
452202412021317006025334101923019230192301923045
4532024120213160060166806019230192401924019230777
45420241202131500586718980192401924019240192400
45520241202131400586718980192401924019240192403
45620241202131300586661260193101931019310193100
45720241202131200586661260193101931019310193100
45820241202131100586661260193101931019310193100
45920241202131000586661260193101931019310193100
46020241202130900586661260193101931019310193100
46120241202130800586661260193101931019310193101
46220241202130700586641950193001930019300193000
46320241202130600586641950193001930019300193000
4642024120213050058664195019300193001930019300150
46520241202130400583746950193001930019300193000
46620241202130300583746950193001930019300193000
4672024120213020058374695019300193001930019300300
468202412021301005779569501920019210192101920033
46920241202130000577323240192101921019210192103
47020241202125900577265610192601926019260192603
47120241202125800577207830192601926019260192600
47220241202125700577207830192601926019260192600
47320241202125600577207830192601926019260192600
47420241202125500577207830192601926019260192600
47520241202125400577207830192601926019260192600
47620241202125300577207830192601919019260191903
47720241202125200577150120193101931019310193100
47820241202125100577150120193101931019310193100
47920241202125000577150120193101931019310193103
48020241202124900577092190193101931019310193100
48120241202124800577092190193101926019310192602
48220241202124700577053620192101921019210192100
4832024120212460057705362019210192001921019200442
484202412021245005685630401917019170191701917055
48520241202124400567508690191601916019160191600
486202412021243005675086901916019160191601916048
487202412021242005665890101921019210192101921037
48820241202124100565878240191601916019160191600
48920241202124000565878240191601916019160191600
4902024120212390056587824019160191901919019160585
49120241202123800554668580192101920019210192003
4922024120212370055461096019150191601916019150117
4932024120212360055237014019150191801918019150808
4942024120212350053688640019190192101921019190416
49520241202123400528895680192101921019210192100
4962024120212330052889568019210192101921019210110
49720241202123200526782580192201922019220192200
49820241202123100526782580192201922019220192200
499202412021230005267825801922019250192501922033
50020241202122900526148280193201932019320193200
50120241202122800526148280193201932019320193200
50220241202122700526148280193201932019320193200
503202412021226005261482801932019320193201932080
504202412021225005246026801932019260193201925067
50520241202122400523312850193201932019320193201
506202412021223005232935301930019300193001930011
50720241202122200523081230193201932019320193200
50820241202122100523081230193201932019320193201
50920241202122000523061910193201932019320193203
51020241202121900523003950193201932019320193200
51120241202121800523003950193201932019320193200
51220241202121700523003950193201932019320193200
51320241202121600523003950193201932019320193203
5142024120212150052294599019320193201932019320156
515202412021214005199320701931019250193101925067
516202412021213005186421701925019200192501920018
5172024120212120051829647019160191801918019160249
51820241202121100513522620192001920019200192000
519202412021210005135226201920019200192001920027
52020241202120900513004220191701917019170191700
52120241202120800513004220191701931019310191701130
52220241202120700491277190193201932019320193200
52320241202120600491277190193201932019320193200
52420241202120500491277190193201932019320193202
52520241202120400491238550193201932019320193200
5262024120212030049123855019320193201932019320130
52720241202120200488726950193201932019320193200
52820241202120100488726950193201932019320193201
52920241202120000488707630193201930019320193002
53020241202115900488669010193201932019320192704
53120241202115800488591780192501925019250192500
532202412021157004885917801925019250192501925062
533202412021156004873982801925019250192501925010
53420241202115500487205780192501925019250192500
535202412021154004872057801925019250192501925019
53620241202115300486840030192401924019240192400
537202412021152004868400301924019240192401924012
53820241202115100486609150192401924019240192400
53920241202115000486609150192401924019240192401
54020241202114900486589910192401924019240192400
54120241202114800486589910192401924019240192400
54220241202114700486589910192401924019240192400
54320241202114600486589910192401924019240192400
54420241202114500486589910192401924019240192400
54520241202114400486589910192401924019240192400
54620241202114300486589910192401924019240192400
54720241202114200486589910192401924019240192400
54820241202114100486589910192401924019240192400
549202412021140004865899101924019240192401924020
55020241202113900486205110192401924019240192400
55120241202113800486205110192401924019240192403
55220241202113700486147390192401924019240192400
553202412021136004861473901924019240192401924011
5542024120211350048593575019240192501925019240253
55520241202113400481067390192501925019250192506
55620241202113300480951890192801928019280192800
55720241202113200480951890192801928019280192800
55820241202113100480951890192801928019280192802
55920241202113000480913330192401924019240192400
5602024120211290048091333019240192601926019240500
56120241202112800471283880193001930019300193001
56220241202112700471264580192601926019260192600
56320241202112600471264580192601926019260192600
5642024120211250047126458019260192701927019260652
56520241202112400458705840192701927019270192701
56620241202112300458686570192701927019270192700
5672024120211220045868657019270192701927019270217
5682024120211210045450498019270192701927019270386
5692024120211200044706676019280193001930019280101
57020241202111900445118460193101931019310193100
57120241202111800445118460193101931019310193101
5722024120211170044509915019280194001940019280240
57320241202111600440470860194001940019400194000
57420241202111500440470860194001940019400194000
57520241202111400440470860194001940019400194001
57620241202111300440451460194001940019400194001
5772024120211120044043206019300193501935019300406
57820241202111100432593010193801938019380193800
57920241202111000432593010193801938019380193800
58020241202110900432593010193801938019380193800
58120241202110800432593010193801938019380193800
582202412021107004325930101938019380193801938032
58320241202110600431972850193801938019380193800
58420241202110500431972850193801938019380193800
58520241202110400431972850193801938019380193800
58620241202110300431972850193801938019380193800
58720241202110200431972850193801938019380193800
58820241202110100431972850193801938019380193801
58920241202110000431953470194001940019400194000
59020241202105900431953470194001940019400194000
59120241202105800431953470194001940019400194000
59220241202105700431953470194001940019400194000
59320241202105600431953470194001940019400194000
594202412021055004319534701940019400194001940050
59520241202105400430983470193901939019390193901
59620241202105300430964080193501935019350193500
597202412021052004309640801935019350193501935044
5982024120210510043011268019280192801928019280207
59920241202105000426121720192701927019270192700
60020241202104900426121720192701929019290192701500
60120241202104800397214450192901929019290192900
60220241202104700397214450192901929019290192900
6032024120210460039721445019290193201938019290555
604202412021045003865034601941019430194301941017
60520241202104400386173460194401944019440194401
60620241202104300386154020194501946019460194502
60720241202104200386115110194701947019470194700
60820241202104100386115110194701947019470194700
60920241202104000386115110194701947019470194700
61020241202103900386115110194701939019470193901258
61120241202103800361702580193001930019300193000
61220241202103700361702580193001930019300193000
61320241202103600361702580193001930019300193000
61420241202103500361702580193001930019300193000
6152024120210340036170258019300193101931019300125
6162024120210330035928912019300193101931019300191
61720241202103200355602520193001930019300193000
61820241202103100355602520193001930019300193000
6192024120210300035560252019300193901939019300396
62020241202102900347957660194001940019400194000
62120241202102800347957660194001940019400194002
62220241202102700347918860194001941019410194005
62320241202102600347821820194101941019410194100
624202412021025003478218201941019440194401941012
62520241202102400347588780194501945019450194500
62620241202102300347588780194501946019460194502
62720241202102200347549870194601946019460194600
62820241202102100347549870194601946019460194600
62920241202102000347549870194601946019460194600
63020241202101900347549870194601946019460194600
63120241202101800347549870194601946019460194600
6322024120210170034754987019460194501946019450100
63320241202101600345604000194701947019470194700
63420241202101500345604000194701947019470194700
63520241202101400345604000194701947019470194700
63620241202101300345604000194701947019470194700
6372024120210120034560400019470194601947019460191
63820241202101100341885240194701947019470194700
63920241202101000341885240194701947019470194703
64020241202100900341826830194801948019480194800
64120241202100800341826830194801948019480194801
64220241202100700341807350194701947019470194700
64320241202100600341807350194701947019470194700
64420241202100500341807350194701947019470194701
645202412021004003417878801932019320193201932022
6462024120210030034136284019420194201942019420443
647202412021002003327597801943019430194301943020
64820241202100100332371180194701947019470194700
64920241202100000332371180194701947019470194701
650202412020959003323517101942019420194201942014
65120241202095800332079830194701947019470194700
65220241202095700332079830194701947019470194700
6532024120209560033207983019470194701947019470222
6542024120209550032775749019470193001947019300604
65520241202095400316028960194201942019420194200
65620241202095300316028960194201942019420194201
65720241202095200316009540193701937019370193701
65820241202095100315990170192901929019290192900
6592024120209500031599017019290193701937019290565
66020241202094900305076020194701947019470194700
661202412020948003050760201947019470194701947045
66220241202094700304199870194701947019470194700
6632024120209460030419987019470194801948019470897
66420241202094500286734590194901949019490194900
6652024120209440028673459019490193001949019300144
66620241202094300283928750192701927019270192700
66720241202094200283928750192701927019270192704
6682024120209410028385167019260192701927019260275
66920241202094000278552920193001930019300193000
67020241202093900278552920193001930019300193000
6712024120209380027855292019300192701930019250268
67220241202093700273383260192701927019270192701
6732024120209360027336399019250192701927019250103
674202412020935002713811801927019270192701927035
675202412020934002707067301927019260192701926042
676202412020933002698974701926019250192601925020
6772024120209320026951246019260192901929019260415
6782024120209310026151532019270193301933019270330
6792024120209300025514258019330193701937019330184
68020241202092900251583200194701947019470194703
681202412020928002515247901947019470194701947050
68220241202092700250551290194701947019470194700
68320241202092600250551290194701947019470194704
6842024120209250025047341019470194601947019360111
6852024120209240024832334019360194201942019360104
6862024120209230024630966019420194201942019370538
6872024120209220023587643019420194201949019420206
68820241202092100231875840194201942019420194200
6892024120209200023187584019420194401944019420161
69020241202091900228748150194401950019500194408
69120241202091800228592450195501955019550195500
69220241202091700228592450195501950019550195002
69320241202091600228553400195901948019590194807
694202412020915002284169301948019480194801948014
695202412020914002281442101939019490194901939048
6962024120209130022721139019500195201952019500452
69720241202091200218394770195201952019520195200
69820241202091100218394770195201952019520195201
69920241202091000218375250197301964019730195602227
70020241202090900174720040196401964019640196400
7012024120209080017472004019640197701977019640547
70220241202090700163954660199501968019950196801109
7032024120209060014202030019630196801968019630104
704202412020905001399761801968019680196801968073
7052024120209040013853954019680196801968019630219
7062024120209030013422992019680195501968019550200
70720241202090200130300500196901969019690196900
7082024120209010013030050019690194701969019470718
70920241202090000116319480192601923019480192306041