Files
KissMeData/021240/min/candle-20241119.csv

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024111919050056428746006280062800628006280020459
3202411191904005642874600628006280062800628000
4202411191903005642874600628006280062800628000
5202411191902005642874600628006280062800628000
6202411191901005642874600628006280062800628000
7202411191900005642874600628006280062800628000
8202411191859005642874600628006280062800628000
9202411191858005642874600628006280062800628000
10202411191857005642874600628006280062800628000
11202411191856005642874600628006280062800628000
12202411191855005642874600628006280062800628000
13202411191854005642874600628006280062800628000
14202411191853005642874600628006280062800628000
15202411191852005642874600628006280062800628000
16202411191851005642874600628006280062800628000
17202411191850005642874600628006280062800628000
18202411191849005642874600628006280062800628000
19202411191848005642874600628006280062800628000
20202411191847005642874600628006280062800628000
21202411191846005642874600628006280062800628000
22202411191845005642874600628006280062800628000
23202411191844005642874600628006280062800628000
24202411191843005642874600628006280062800628000
25202411191842005642874600628006280062800628000
26202411191841005642874600628006280062800628000
27202411191840005642874600628006280062800628000
28202411191839005642874600628006280062800628000
29202411191838005642874600628006280062800628000
30202411191837005642874600628006280062800628000
31202411191836005642874600628006280062800628000
322024111918350056428746006280062800628006280020459
33202411191834005642874600628006280062800628000
34202411191833005642874600628006280062800628000
35202411191832005642874600628006280062800628000
36202411191831005642874600628006280062800628000
37202411191830005642874600628006280062800628000
38202411191829005642874600628006280062800628000
39202411191828005642874600628006280062800628000
40202411191827005642874600628006280062800628000
41202411191826005642874600628006280062800628000
42202411191825005642874600628006280062800628000
43202411191824005642874600628006280062800628000
44202411191823005642874600628006280062800628000
45202411191822005642874600628006280062800628000
46202411191821005642874600628006280062800628000
47202411191820005642874600628006280062800628000
48202411191819005642874600628006280062800628000
49202411191818005642874600628006280062800628000
50202411191817005642874600628006280062800628000
51202411191816005642874600628006280062800628000
52202411191815005642874600628006280062800628000
53202411191814005642874600628006280062800628000
54202411191813005642874600628006280062800628000
55202411191812005642874600628006280062800628000
56202411191811005642874600628006280062800628000
57202411191810005642874600628006280062800628000
58202411191809005642874600628006280062800628000
59202411191808005642874600628006280062800628000
60202411191807005642874600628006280062800628000
61202411191806005642874600628006280062800628000
622024111918050056428746006280062800628006280020459
63202411191804005642874600628006280062800628000
64202411191803005642874600628006280062800628000
65202411191802005642874600628006280062800628000
66202411191801005642874600628006280062800628000
67202411191800005642874600628006280062800628000
68202411191759005642874600628006280062800628000
69202411191758005642874600628006280062800628000
70202411191757005642874600628006280062800628000
71202411191756005642874600628006280062800628000
72202411191755005642874600628006280062800628000
73202411191754005642874600628006280062800628000
74202411191753005642874600628006280062800628000
75202411191752005642874600628006280062800628000
76202411191751005642874600628006280062800628000
77202411191750005642874600628006280062800628000
78202411191749005642874600628006280062800628000
79202411191748005642874600628006280062800628000
80202411191747005642874600628006280062800628000
81202411191746005642874600628006280062800628000
82202411191745005642874600628006280062800628000
83202411191744005642874600628006280062800628000
84202411191743005642874600628006280062800628000
85202411191742005642874600628006280062800628000
86202411191741005642874600628006280062800628000
87202411191740005642874600628006280062800628000
88202411191739005642874600628006280062800628000
89202411191738005642874600628006280062800628000
90202411191737005642874600628006280062800628000
91202411191736005642874600628006280062800628000
922024111917350056428746006280062800628006280020459
93202411191734005642874600628006280062800628000
94202411191733005642874600628006280062800628000
95202411191732005642874600628006280062800628000
96202411191731005642874600628006280062800628000
97202411191730005642874600628006280062800628000
98202411191729005642874600628006280062800628000
99202411191728005642874600628006280062800628000
100202411191727005642874600628006280062800628000
101202411191726005642874600628006280062800628000
102202411191725005642874600628006280062800628000
103202411191724005642874600628006280062800628000
104202411191723005642874600628006280062800628000
105202411191722005642874600628006280062800628000
106202411191721005642874600628006280062800628000
107202411191720005642874600628006280062800628000
108202411191719005642874600628006280062800628000
109202411191718005642874600628006280062800628000
110202411191717005642874600628006280062800628000
111202411191716005642874600628006280062800628000
112202411191715005642874600628006280062800628000
113202411191714005642874600628006280062800628000
114202411191713005642874600628006280062800628000
115202411191712005642874600628006280062800628000
116202411191711005642874600628006280062800628000
117202411191710005642874600628006280062800628000
118202411191709005642874600628006280062800628000
119202411191708005642874600628006280062800628000
120202411191707005642874600628006280062800628000
121202411191706005642874600628006280062800628000
1222024111917050056428746006280062800628006280020459
123202411191704005642874600628006280062800628000
124202411191703005642874600628006280062800628000
125202411191702005642874600628006280062800628000
126202411191701005642874600628006280062800628000
127202411191700005642874600628006280062800628000
128202411191659005642874600628006280062800628000
129202411191658005642874600628006280062800628000
130202411191657005642874600628006280062800628000
131202411191656005642874600628006280062800628000
132202411191655005642874600628006280062800628000
133202411191654005642874600628006280062800628000
134202411191653005642874600628006280062800628000
135202411191652005642874600628006280062800628000
136202411191651005642874600628006280062800628000
137202411191650005642874600628006280062800628000
138202411191649005642874600628006280062800628000
139202411191648005642874600628006280062800628000
140202411191647005642874600628006280062800628000
141202411191646005642874600628006280062800628000
142202411191645005642874600628006280062800628000
143202411191644005642874600628006280062800628000
144202411191643005642874600628006280062800628000
145202411191642005642874600628006280062800628000
146202411191641005642874600628006280062800628000
147202411191640005642874600628006280062800628000
148202411191639005642874600628006280062800628000
149202411191638005642874600628006280062800628000
150202411191637005642874600628006280062800628000
151202411191636005642874600628006280062800628000
1522024111916350056428746006280062800628006280020459
153202411191634005642874600628006280062800628000
154202411191633005642874600628006280062800628000
155202411191632005642874600628006280062800628000
156202411191631005642874600628006280062800628000
157202411191630005642874600628006280062800628000
158202411191629005642874600628006280062800628000
159202411191628005642874600628006280062800628000
160202411191627005642874600628006280062800628000
161202411191626005642874600628006280062800628000
162202411191625005642874600628006280062800628000
163202411191624005642874600628006280062800628000
164202411191623005642874600628006280062800628000
165202411191622005642874600628006280062800628000
166202411191621005642874600628006280062800628000
167202411191620005642874600628006280062800628000
168202411191619005642874600628006280062800628000
169202411191618005642874600628006280062800628000
170202411191617005642874600628006280062800628000
171202411191616005642874600628006280062800628000
172202411191615005642874600628006280062800628000
173202411191614005642874600628006280062800628000
174202411191613005642874600628006280062800628000
175202411191612005642874600628006280062800628000
176202411191611005642874600628006280062800628000
177202411191610005642874600628006280062800628000
178202411191609005642874600628006280062800628000
179202411191608005642874600628006280062800628000
180202411191607005642874600628006280062800628000
181202411191606005642874600628006280062800628000
1822024111916050056428746006280062800628006280020459
183202411191604005642874600628006280062800628000
184202411191603005642874600628006280062800628000
185202411191602005642874600628006280062800628000
186202411191601005642874600628006280062800628000
187202411191600005642874600628006280062800628000
188202411191559005642874600628006280062800628000
189202411191558005642874600628006280062800628000
190202411191557005642874600628006280062800628000
191202411191556005642874600628006280062800628000
192202411191555005642874600628006280062800628000
193202411191554005642874600628006280062800628000
194202411191553005642874600628006280062800628000
195202411191552005642874600628006280062800628000
196202411191551005642874600628006280062800628000
197202411191550005642874600628006280062800628000
198202411191549005642874600628006280062800628000
199202411191548005642874600628006280062800628000
200202411191547005642874600628006280062800628000
201202411191546005642874600628006280062800628000
202202411191545005642874600628006280062800628000
203202411191544005642874600628006280062800628000
204202411191543005642874600628006280062800628000
205202411191542005642874600628006280062800628000
206202411191541005642874600628006280062800628000
207202411191540005642874600628006280062800628000
208202411191539005642874600628006280062800628000
209202411191538005642874600628006280062800628000
210202411191537005642874600628006280062800628000
211202411191536005642874600628006280062800628000
2122024111915350056428746006280062800628006280020459
213202411191534005642874600628006280062800628000
214202411191533005642874600628006280062800628000
215202411191532005642874600628006280062800628000
216202411191531005642874600628006280062800628000
2172024111915300056428746006280062800628006280020459
218202411191529004358049400631006310063100631000
219202411191528004358049400631006310063100631000
220202411191527004358049400631006310063100631000
221202411191526004358049400631006310063100631000
222202411191525004358049400631006310063100631000
223202411191524004358049400631006310063100631000
224202411191523004358049400631006310063100631000
225202411191522004358049400631006310063100631000
226202411191521004358049400631006310063100631000
227202411191520004358049400631006310063100631000
22820241119151900435804940063100630006310062900306
22920241119151800433877960062900630006300062900189
23020241119151700432689060062900630006300062800442
23120241119151600429908820062900630006300062900283
23220241119151500428128450063000630006300062900338
23320241119151400426002080062900629006300062900481
23420241119151300422976330062900629006300062900219
23520241119151200421598620062900630006300062900233
23620241119151100420132530063000630006300062900215
23720241119151000418779730062900630006310062900169
23820241119150900417716230062900631006310062900186
23920241119150800416544900063100630006310062900345
24020241119150700414372030063000630006310062900129
24120241119150600413559330063000631006310063000845
24220241119150500408235610063100628006320062800316
24320241119150400406245880062700628006280062700466
24420241119150300403320010062800628006280062700392
2452024111915020040086171006280062800628006270060
2462024111915010040048494006270062800628006270054
2472024111915000040014612006280062800628006270092
2482024111914590039956878006280062700628006270085
2492024111914580039903550006270062700627006260066
25020241119145700398621710062700626006270062600108
251202411191456003979445900626006270062700625001832
25220241119145500386472150062700627006270062600758
2532024111914540038171973006260062700627006260066
2542024111914530038130618006260062700627006260099
2552024111914520038068590006270062700627006260078
2562024111914510038019722006270062600627006260049
25720241119145000379890170062700627006280062600447
25820241119144900377087360062700628006280062600143
2592024111914480037619113006280062800628006270082
2602024111914470037567651006280062800628006270080
26120241119144600375174380062700628006280062700409
2622024111914450037260961006280062800628006270055
26320241119144400372264420062800627006280062700101
2642024111914430037163043006280062800628006270041
26520241119144200371372990062700628006280062700102
26620241119144100370733030062800629006290062800224
2672024111914400036932620006290062900629006280054
2682024111914390036898678006290062900629006290096
26920241119143800368382940062900628006300062800120
27020241119143700367627900063000629006300062700187
27120241119143600366454290062900630006300062800147
272202411191435003655294300629006300063000629001004
2732024111914340035921013006300063000630006290046
2742024111914330035892047006300063000630006290072
2752024111914320035846705006290063000630006290059
2762024111914310035809555006300063000630006290036
2772024111914300035786876006300062900630006290039
2782024111914290035762311006300063000630006290024
27920241119142800357471920063000626006300062600397
28020241119142700354977070062700628006290062700120
2812024111914260035422379006280062900629006280089
2822024111914250035366466006280062900629006280043
2832024111914240035339435006280062900629006270068
28420241119142300352967500062900629006290062800550
2852024111914220034950958006300063000630006290058
28620241119142100349144370062900630006300062900127
2872024111914200034834444006290063000630006290044
2882024111914190034806748006300063000630006290051
2892024111914180034774635006300063000630006290045
2902024111914170034746310006300063000630006290014
29120241119141600347374910063000632006320063000160
2922024111914150034636545006320063200632006310055
2932024111914140034601824006320063200632006310049
29420241119141300345708830063200631006320063100232
2952024111914120034424460006320063200632006310037
2962024111914110034401089006320063200632006310049
2972024111914100034370139006320063200632006310050
2982024111914090034338565006320063200632006310020
2992024111914080034325927006320063200632006310043
3002024111914070034298768006320063200632006310035
3012024111914060034276659006320063100632006310042
3022024111914050034250141006320063100632006310059
3032024111914040034212874006320063100632006310075
304202411191403003416553300631006300063200630001122
3052024111914020033457897006300063100631006300078
3062024111914010033408729006300063100631006300057
3072024111914000033372792006310063000631006300059
3082024111913590033335611006310063100631006290078
30920241119135800332864350062900630006310062900179
3102024111913570033173668006310063100631006310020
3112024111913560033161048006310063100631006300053
31220241119135500331276230063100630006310063000309
31320241119135400329329340063000629006300062900646
314202411191353003252656900630006310063100629003022
3152024111913520030621866006320063200632006310030
3162024111913510030602907006320063200632006310044
3172024111913500030575115006320063100632006310037
3182024111913490030551747006320063200632006310043
3192024111913480030524586006320063200632006310072
3202024111913470030479105006320063200632006320030
3212024111913460030460145006320063100632006310037
3222024111913450030436777006310063100632006310062
3232024111913440030397620006320063200632006310090
3242024111913430030340803006320063200632006310027
3252024111913420030323758006320063100632006310063
3262024111913410030283968006320063200632006310015
3272024111913400030274489006310063200632006310061
3282024111913390030235955006320063100632006310045
3292024111913380030207541006320063200632006310024
3302024111913370030192375006320063200632006310052
3312024111913360030159525006320063200632006310047
3322024111913350030129849006320063200632006310018
3332024111913340030118474006310063100632006310041
3342024111913330030092576006320063100632006310034
3352024111913320030071101006320063200632006310061
3362024111913310030032596006320063200632006320045
3372024111913300030004156006320063200633006310058
3382024111913290029967525006320063200633006310061
3392024111913280029928982006330063100633006310068
3402024111913270029886016006320063100633006310076
3412024111913260029838006006320063200633006310054
3422024111913250029803884006330063300633006310051
343202411191324002977161900632006320063200631001102
34420241119132300290751760063200633006330063200103
3452024111913220029010031006320063300633006320064
3462024111913210028969557006330063300633006320075
34720241119132000289221240063300633006330063200131
3482024111913190028839270006320063300633006320071
3492024111913180028794364006320063300633006320060
35020241119131700287564280063300633006330063200139
3512024111913160028668468006330063300633006320037
352202411191315002864505700633006330063300633008
3532024111913140028639993006330063300633006320061
3542024111913130028601394006330063300633006320033
3552024111913120028580517006330063300633006310043
35620241119131100285533290063200632006330063200447
3572024111913100028270808006320063400634006320065
3582024111913090028229693006340063400634006320069
35920241119130800281860480063400633006350063200124
360202411191307002810752500634006320063500632002327
36120241119130600266352730063200632006320063100168
36220241119130500265291090063200631006320063100100
36320241119130400264659360063200632006320063100124
3642024111913030026387598006320063200632006320078
36520241119130200263383020063200632006320063100109
3662024111913010026269440006320063200632006310027
3672024111913000026252387006320063100632006310039
3682024111912590026227752006320063100632006310026
3692024111912580026211330006310063200632006310085
3702024111912570026157681006320063200632006320045
3712024111912560026129241006310063200632006310021
3722024111912550026115986006320063200632006310034
3732024111912540026094520006320063200632006320034
3742024111912530026073032006320063200632006310033
3752024111912520026052192006320063200632006310043
3762024111912510026025026006320063200632006310054
3772024111912500025990917006320063100632006310041
3782024111912490025965033006320063200632006310047
3792024111912480025935338006320063200632006310043
3802024111912470025908176006320063200632006310016
3812024111912460025898067006320063200632006310078
3822024111912450025848790006320063200632006310019
3832024111912440025836783006320063200632006310038
3842024111912430025812783006320063200633006320091
3852024111912420025755227006320063200633006320042
38620241119124100257286620063200631006330063100711
3872024111912400025279327006320063200632006320049
3882024111912390025248359006320063200632006310027
3892024111912380025231311006320063200632006320030
39020241119123700252123510063200633006330063200153
39120241119123600251156530063300633006330063200116
3922024111912350025042325006330063200633006320095
3932024111912340024982257006330063200633006320053
3942024111912330024948739006320063300633006320097
395202411191232002488736300632006310063300631001069
3962024111912310024211768006320063200632006320031
3972024111912300024192176006310063200632006310065
3982024111912290024151113006320063200632006320043
399202411191228002412393700632006310063200631001072
4002024111912270023447500006310063100631006300079
4012024111912260023397698006310063100631006310032
4022024111912250023377506006310063100631006300036
4032024111912240023354803006310063100631006310068
4042024111912230023311895006310063100631006310058
4052024111912220023275297006310063100631006300045
40620241119122100232469210063100631006310063000328
4072024111912200023040236006310063100631006310082
40820241119121900229884940063100631006310063000108
4092024111912180022920388006310063100631006300065
4102024111912170022879385006310063100631006310049
4112024111912160022848466006310063100631006300034
4122024111912150022827024006310063100631006310059
4132024111912140022789795006310063100631006300062
4142024111912130022750693006300063100631006300083
4152024111912120022698338006300063100631006300064
4162024111912110022657969006310063100631006300062
4172024111912100022618865006310063100631006300075
4182024111912090022571546006310063100631006300090
4192024111912080022514781006310063100631006310018
4202024111912070022503423006300063100631006300050
4212024111912060022471911006310063100631006300064
4222024111912050022431547006310063100631006300052
4232024111912040022398772006310063100631006300067
4242024111912030022356502006310063100631006300033
42520241119120200223357040063100632006320063000430
42620241119120100220644390063100631006320063100343
4272024111912000021847989006310063100631006300079
4282024111911590021798159006310063100631006300038
42920241119115800217741890063100631006310063000210
4302024111911570021641714006300063100631006300052
4312024111911560021608930006300063100631006300042
4322024111911550021582437006300063100631006300082
43320241119115400215307430063000631006310063000103
4342024111911530021465819006310063100631006300037
4352024111911520021442478006310063100631006300065
43620241119115100214014880063100631006310063000106
4372024111911500021334619006300063100631006300024
4382024111911490021319486006310063100631006300058
4392024111911480021282908006310063100631006300015
4402024111911470021273449006300063100631006300093
4412024111911460021214792006310063000631006300051
4422024111911450021182646006310063000631006300036
4432024111911440021159954006310063100631006310031
4442024111911430021140393006310063100631006300051
4452024111911420021108247006310063100631006300043
4462024111911410021081143006310063100631006300056
4472024111911400021045814006310063000631006300048
4482024111911390021015555006300063100631006300032
4492024111911380020995389006310063000631006300088
4502024111911370020939903006310063100631006300051
4512024111911360020907755006300063100631006300064
45220241119113500208674200063100631006310063000200
4532024111911340020741387006310063100631006300046
4542024111911330020712383006310063100631006300050
4552024111911320020680854006300063100631006300029
4562024111911310020662568006310063100631006300032
45720241119113000206423860063100630006310062900156
458202411191129002054409600630006310063100629002710
45920241119112800188369130063100631006310063000117
4602024111911270018763144006310063100631006300045
4612024111911260018734759006310063100631006300061
4622024111911250018696293006310063100631006300042
46320241119112400186697970063000632006320063000272
4642024111911230018498204006300063100632006300090
4652024111911220018441437006310063100631006300057
4662024111911210018405490006310063100631006300077
4672024111911200018356926006310063100632006300048
4682024111911190018326628006310063100632006300073
4692024111911180018280578006310063200632006300078
4702024111911170018231383006320063200632006300076
4712024111911160018183425006320063200632006300073
4722024111911150018137315006320063200632006300075
47320241119111400180899850063100631006320063100110
47420241119111300180205730063100631006310063000196
4752024111911120017896904006300063100631006300094
4762024111911110017837619006310063100631006300055
4772024111911100017802933006310063100631006300073
4782024111911090017756889006310063100631006300050
4792024111911080017725357006310063100631006300035
4802024111911070017703279006310063100631006300088
4812024111911060017647793006310063100631006300052
48220241119110500176150030063100632006320063000158
48320241119110400175153170063200632006320063000155
4842024111911030017417497006320063200632006300016
48520241119110200174074070063200631006320063000335
4862024111911010017196047006310063100631006300042
4872024111911000017169552006310063100631006300072
4882024111910590017124142006300063100631006300055
48920241119105800170894670063100630006320063000106
490202411191057001702259600632006320063200632009
49120241119105600170169080063100631006320063000208
4922024111910550016885668006310063100631006300022
49320241119105400168717920063100631006310063000159
49420241119105300167714890063100632006320063000303
4952024111910520016580350006320063200632006310010
4962024111910510016574037006320063200632006310055
49720241119105000165393160063200631006320063100478
4982024111910490016237651006310063100631006300048
4992024111910480016207382006310063100631006300011
50020241119104700162004470063100632006320063100442
50120241119104600159215280063200632006330063200723
5022024111910450015464582006320063300633006320091
5032024111910440015407021006330063300633006320038
50420241119104300153829840063300633006330063100107
5052024111910420015315347006330063300633006310097
5062024111910410015254080006320063300633006310043
50720241119104000152269090063200632006330063200223
5082024111910390015085969006320063200633006320076
5092024111910380015037910006330063300633006320052
51020241119103700150050170063200633006330063100289
5112024111910360014822349006330063300633006320052
5122024111910350014789455006330063300633006320030
5132024111910340014770489006330063300633006330011
5142024111910330014763526006330063300633006320057
51520241119103200147274710063300632006330063200218
5162024111910310014589512006330063300633006320027
51720241119103000145724410063300634006340063200627
5182024111910290014175548006330063300634006330046
5192024111910280014146412006340063400634006330047
5202024111910270014116628006330063300634006330033
5212024111910260014095725006330063300634006330027
52220241119102500140786250063400633006340063300261
52320241119102400139133910063400633006340063200133
52420241119102300138292080063200632006330063100267
52520241119102200136604530063200633006330063100480
5262024111910210013357084006330063300633006320041
52720241119102000133311540063300634006340063200173
52820241119101900132217750063400634006340063300195
5292024111910180013098311006340063400634006330032
53020241119101700130780420063400633006340063300112
53120241119101600130071360063400633006350063200527
5322024111910150012673429006330063300634006330026
53320241119101400126569640063400634006340063300123
5342024111910130012578988006330063400634006320088
5352024111910120012523295006340063400634006320019
53620241119101100125112750063200634006340063200667
53720241119101000120893710063400634006340063200697
5382024111910090011648851006340063400634006320042
53920241119100800116222610063200633006340063200119
5402024111910070011546967006330063200633006320048
5412024111910060011516621006330063400634006310042
54220241119100500114900730063200634006340063200176
5432024111910040011378763006340063200634006320087
54420241119100300113237570063400635006350063200254
5452024111910020011162795006340063400634006330089
5462024111910010011106385006340063400634006340024
547202411191000001109116900634006340063400634006
54820241119095900110873650063400634006340063100197
5492024111909580010962828006340063400634006320025
55020241119095700109470160063200634006340063200549
5512024111909560010599678006340063400634006330046
5522024111909550010570534006340063400634006330032
5532024111909540010550257006340063400634006330035
55420241119095300105280720063400632006340063100187
55520241119095200104098960063400634006340063200463
5562024111909510010116977006340063400634006330067
5572024111909500010074517006340063400634006330027
5582024111909490010057412006340063400634006330063
5592024111909480010017517006340063400634006330052
560202411190947009984580006340063400634006330041
561202411190946009958604006340063400634006330090
5622024111909450099015770063400634006340063300143
5632024111909440098109380063400634006340063200177
5642024111909430096990400063200634006340063200181
5652024111909420095845830063400635006350063200283
5662024111909410094052980063500634006350063400129
5672024111909400093234970063400635006350063200562
56820241119093900896740800635006340063500634008
5692024111909380089623300063200634006350063200314
5702024111909370087633090063500635006350063500104
571202411190936008697269006350063500635006350013
572202411190935008689014006350063500635006350025
57320241119093400867313900635006350063700633001122
574202411190933007960631006340063500635006340012
575202411190932007953016006350063500635006340028
576202411190931007935238006340063400634006330075
577202411190930007887724006340063400634006330029
5782024111909290078693600063400634006340063200157
5792024111909280077699870063200635006350063200408
58020241119092700751136900634006340063400634001
58120241119092600751073500635006340063500634001044
582202411190925006848314006340063400634006340045
583202411190924006819784006340063400635006340058
584202411190923006783008006340063400635006330090
5852024111909220067259770063500635006350063100556
5862024111909210063742370063500635006350063200310
5872024111909200061779570063300633006350063200775
5882024111909190056875800063500633006350063200370
5892024111909180054531880063300634006340063200102
5902024111909170053886210063400634006340063200222
5912024111909160052480440063400635006350063200422
5922024111909150049803960063500635006370063500194
5932024111909140048570370063500635006380063400776
594202411190913004363767006340063500635006340076
59520241119091200431555600635006350063500635003
5962024111909110043136510063500637006370063400405
5972024111909100040564910063500635006370063400693
5982024111909090036160430063500635006350063400285
59920241119090800343510800635006350063500635000
6002024111909070034351080063500639006390063500698
6012024111909060029909970063900638006390063800120
6022024111909050029144030063800636006380063600492
6032024111909040026008760063600637006370063500289
6042024111909030024171670063700640006400063500476
6052024111909020021142610064000635006410063500695
60620241119090100167084600635006350063800634001146
6072024111909000094215300636006320063800631001488