Files
KissMeData/028260/min/candle-20241119.csv

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202411191910003580326540012140012140012140012140023815
320241119190900358032654001214001214001214001214000
420241119190800358032654001214001214001214001214000
520241119190700358032654001214001214001214001214000
620241119190600358032654001214001214001214001214000
720241119190500358032654001214001214001214001214000
820241119190400358032654001214001214001214001214000
920241119190300358032654001214001214001214001214000
1020241119190200358032654001214001214001214001214000
1120241119190100358032654001214001214001214001214000
1220241119190000358032654001214001214001214001214000
1320241119185900358032654001214001214001214001214000
1420241119185800358032654001214001214001214001214000
1520241119185700358032654001214001214001214001214000
1620241119185600358032654001214001214001214001214000
1720241119185500358032654001214001214001214001214000
1820241119185400358032654001214001214001214001214000
1920241119185300358032654001214001214001214001214000
2020241119185200358032654001214001214001214001214000
2120241119185100358032654001214001214001214001214000
2220241119185000358032654001214001214001214001214000
2320241119184900358032654001214001214001214001214000
2420241119184800358032654001214001214001214001214000
2520241119184700358032654001214001214001214001214000
2620241119184600358032654001214001214001214001214000
2720241119184500358032654001214001214001214001214000
2820241119184400358032654001214001214001214001214000
2920241119184300358032654001214001214001214001214000
3020241119184200358032654001214001214001214001214000
3120241119184100358032654001214001214001214001214000
32202411191840003580326540012140012140012140012140023815
3320241119183900358032654001214001214001214001214000
3420241119183800358032654001214001214001214001214000
3520241119183700358032654001214001214001214001214000
3620241119183600358032654001214001214001214001214000
3720241119183500358032654001214001214001214001214000
3820241119183400358032654001214001214001214001214000
3920241119183300358032654001214001214001214001214000
4020241119183200358032654001214001214001214001214000
4120241119183100358032654001214001214001214001214000
4220241119183000358032654001214001214001214001214000
4320241119182900358032654001214001214001214001214000
4420241119182800358032654001214001214001214001214000
4520241119182700358032654001214001214001214001214000
4620241119182600358032654001214001214001214001214000
4720241119182500358032654001214001214001214001214000
4820241119182400358032654001214001214001214001214000
4920241119182300358032654001214001214001214001214000
5020241119182200358032654001214001214001214001214000
5120241119182100358032654001214001214001214001214000
5220241119182000358032654001214001214001214001214000
5320241119181900358032654001214001214001214001214000
5420241119181800358032654001214001214001214001214000
5520241119181700358032654001214001214001214001214000
5620241119181600358032654001214001214001214001214000
5720241119181500358032654001214001214001214001214000
5820241119181400358032654001214001214001214001214000
5920241119181300358032654001214001214001214001214000
6020241119181200358032654001214001214001214001214000
6120241119181100358032654001214001214001214001214000
62202411191810003580326540012140012140012140012140023815
6320241119180900358032654001214001214001214001214000
6420241119180800358032654001214001214001214001214000
6520241119180700358032654001214001214001214001214000
6620241119180600358032654001214001214001214001214000
6720241119180500358032654001214001214001214001214000
6820241119180400358032654001214001214001214001214000
6920241119180300358032654001214001214001214001214000
7020241119180200358032654001214001214001214001214000
7120241119180100358032654001214001214001214001214000
7220241119180000358032654001214001214001214001214000
7320241119175900358032654001214001214001214001214000
7420241119175800358032654001214001214001214001214000
7520241119175700358032654001214001214001214001214000
7620241119175600358032654001214001214001214001214000
7720241119175500358032654001214001214001214001214000
7820241119175400358032654001214001214001214001214000
7920241119175300358032654001214001214001214001214000
8020241119175200358032654001214001214001214001214000
8120241119175100358032654001214001214001214001214000
8220241119175000358032654001214001214001214001214000
8320241119174900358032654001214001214001214001214000
8420241119174800358032654001214001214001214001214000
8520241119174700358032654001214001214001214001214000
8620241119174600358032654001214001214001214001214000
8720241119174500358032654001214001214001214001214000
8820241119174400358032654001214001214001214001214000
8920241119174300358032654001214001214001214001214000
9020241119174200358032654001214001214001214001214000
9120241119174100358032654001214001214001214001214000
92202411191740003580326540012140012140012140012140023815
9320241119173900358032654001214001214001214001214000
9420241119173800358032654001214001214001214001214000
9520241119173700358032654001214001214001214001214000
9620241119173600358032654001214001214001214001214000
9720241119173500358032654001214001214001214001214000
9820241119173400358032654001214001214001214001214000
9920241119173300358032654001214001214001214001214000
10020241119173200358032654001214001214001214001214000
10120241119173100358032654001214001214001214001214000
10220241119173000358032654001214001214001214001214000
10320241119172900358032654001214001214001214001214000
10420241119172800358032654001214001214001214001214000
10520241119172700358032654001214001214001214001214000
10620241119172600358032654001214001214001214001214000
10720241119172500358032654001214001214001214001214000
10820241119172400358032654001214001214001214001214000
10920241119172300358032654001214001214001214001214000
11020241119172200358032654001214001214001214001214000
11120241119172100358032654001214001214001214001214000
11220241119172000358032654001214001214001214001214000
11320241119171900358032654001214001214001214001214000
11420241119171800358032654001214001214001214001214000
11520241119171700358032654001214001214001214001214000
11620241119171600358032654001214001214001214001214000
11720241119171500358032654001214001214001214001214000
11820241119171400358032654001214001214001214001214000
11920241119171300358032654001214001214001214001214000
12020241119171200358032654001214001214001214001214000
12120241119171100358032654001214001214001214001214000
122202411191710003580326540012140012140012140012140023815
12320241119170900358032654001214001214001214001214000
12420241119170800358032654001214001214001214001214000
12520241119170700358032654001214001214001214001214000
12620241119170600358032654001214001214001214001214000
12720241119170500358032654001214001214001214001214000
12820241119170400358032654001214001214001214001214000
12920241119170300358032654001214001214001214001214000
13020241119170200358032654001214001214001214001214000
13120241119170100358032654001214001214001214001214000
13220241119170000358032654001214001214001214001214000
13320241119165900358032654001214001214001214001214000
13420241119165800358032654001214001214001214001214000
13520241119165700358032654001214001214001214001214000
13620241119165600358032654001214001214001214001214000
13720241119165500358032654001214001214001214001214000
13820241119165400358032654001214001214001214001214000
13920241119165300358032654001214001214001214001214000
14020241119165200358032654001214001214001214001214000
14120241119165100358032654001214001214001214001214000
14220241119165000358032654001214001214001214001214000
14320241119164900358032654001214001214001214001214000
14420241119164800358032654001214001214001214001214000
14520241119164700358032654001214001214001214001214000
14620241119164600358032654001214001214001214001214000
14720241119164500358032654001214001214001214001214000
14820241119164400358032654001214001214001214001214000
14920241119164300358032654001214001214001214001214000
15020241119164200358032654001214001214001214001214000
15120241119164100358032654001214001214001214001214000
152202411191640003580326540012140012140012140012140023815
15320241119163900358032654001214001214001214001214000
15420241119163800358032654001214001214001214001214000
15520241119163700358032654001214001214001214001214000
15620241119163600358032654001214001214001214001214000
15720241119163500358032654001214001214001214001214000
15820241119163400358032654001214001214001214001214000
15920241119163300358032654001214001214001214001214000
16020241119163200358032654001214001214001214001214000
16120241119163100358032654001214001214001214001214000
16220241119163000358032654001214001214001214001214000
16320241119162900358032654001214001214001214001214000
16420241119162800358032654001214001214001214001214000
16520241119162700358032654001214001214001214001214000
16620241119162600358032654001214001214001214001214000
16720241119162500358032654001214001214001214001214000
16820241119162400358032654001214001214001214001214000
16920241119162300358032654001214001214001214001214000
17020241119162200358032654001214001214001214001214000
17120241119162100358032654001214001214001214001214000
17220241119162000358032654001214001214001214001214000
17320241119161900358032654001214001214001214001214000
17420241119161800358032654001214001214001214001214000
17520241119161700358032654001214001214001214001214000
17620241119161600358032654001214001214001214001214000
17720241119161500358032654001214001214001214001214000
17820241119161400358032654001214001214001214001214000
17920241119161300358032654001214001214001214001214000
18020241119161200358032654001214001214001214001214000
18120241119161100358032654001214001214001214001214000
182202411191610003580326540012140012140012140012140023815
18320241119160900358032654001214001214001214001214000
18420241119160800358032654001214001214001214001214000
18520241119160700358032654001214001214001214001214000
18620241119160600358032654001214001214001214001214000
18720241119160500358032654001214001214001214001214000
18820241119160400358032654001214001214001214001214000
18920241119160300358032654001214001214001214001214000
19020241119160200358032654001214001214001214001214000
19120241119160100358032654001214001214001214001214000
19220241119160000358032654001214001214001214001214000
19320241119155900358032654001214001214001214001214000
19420241119155800358032654001214001214001214001214000
19520241119155700358032654001214001214001214001214000
19620241119155600358032654001214001214001214001214000
19720241119155500358032654001214001214001214001214000
19820241119155400358032654001214001214001214001214000
19920241119155300358032654001214001214001214001214000
20020241119155200358032654001214001214001214001214000
20120241119155100358032654001214001214001214001214000
20220241119155000358032654001214001214001214001214000
20320241119154900358032654001214001214001214001214000
20420241119154800358032654001214001214001214001214000
20520241119154700358032654001214001214001214001214000
20620241119154600358032654001214001214001214001214000
20720241119154500358032654001214001214001214001214000
20820241119154400358032654001214001214001214001214000
20920241119154300358032654001214001214001214001214000
21020241119154200358032654001214001214001214001214000
21120241119154100358032654001214001214001214001214000
212202411191540003580326540012140012140012140012140023815
21320241119153900358032654001214001214001214001214000
21420241119153800358032654001214001214001214001214000
21520241119153700358032654001214001214001214001214000
21620241119153600358032654001214001214001214001214000
21720241119153500358032654001214001214001214001214000
21820241119153400358032654001214001214001214001214000
21920241119153300358032654001214001214001214001214000
22020241119153200358032654001214001214001214001214000
22120241119153100358032654001214001214001214001214000
222202411191530003580326540012140012140012140012140023815
22320241119152900329121244001220001220001220001220000
22420241119152800329121244001220001220001220001220000
22520241119152700329121244001220001220001220001220000
22620241119152600329121244001220001220001220001220000
22720241119152500329121244001220001220001220001220000
22820241119152400329121244001220001220001220001220000
22920241119152300329121244001220001220001220001220000
23020241119152200329121244001220001220001220001220000
23120241119152100329121244001220001220001220001220000
23220241119152000329121244001220001220001220001220000
23320241119151900329121244001220001216001221001215003507
23420241119151800324853465001216001216001216001215001668
23520241119151700322826294001215001215001216001215001478
2362024111915160032102908200121600121500121600121500940
2372024111915150031988620500121500121600121600121500868
23820241119151400318830737001216001216001216001215001277
23920241119151300317278285001216001216001216001215003116
2402024111915120031348926100121600121600121600121500922
24120241119151100312368329001216001216001216001215001019
24220241119151000311129330001216001215001216001215001599
2432024111915090030918592100121500121600121600121500743
2442024111915080030828276100121500121500121600121500551
2452024111915070030761308500121500121600121700121500514
24620241119150600306988128001216001217001217001216001565
2472024111915050030508496400121600121700121700121600363
2482024111915040030464330300121600121600121700121600446
2492024111915030030410073500121600121700121700121600845
2502024111915020030307248700121700121600121700121600312
2512024111915010030269297100121700121600121700121600394
2522024111915000030221358400121700121600121700121600304
2532024111914590030184368300121700121600121700121600393
2542024111914580030136549400121700121600121700121600395
2552024111914570030088495700121600121700121700121600450
2562024111914560030033744200121600121600121700121600463
25720241119145500299774139001216001215001217001215001330
2582024111914540029815674100121600121600121600121500281
2592024111914530029781511300121500121500121600121500343
2602024111914520029739817900121600121500121600121500236
2612024111914510029711134600121500121600121600121500147
26220241119145000296932708001215001217001217001215001187
2632024111914490029548920300121700121700121700121600283
2642024111914480029514486600121700121700121700121600286
2652024111914470029479685600121700121700121700121600321
2662024111914460029440625200121600121600121700121600749
2672024111914450029349477900121600121700121800121600330
26820241119144400293093147001218001216001218001216001142
2692024111914430029170323800121600121600121700121500548
2702024111914420029103689700121500121500121600121500157
2712024111914410029084604100121600121600121700121500847
2722024111914400028981602000121600121700121700121600307
2732024111914390028944250100121600121500121700121500313
2742024111914380028906193600121500121500121600121500505
2752024111914370028844791700121500121500121600121500272
2762024111914360028811724000121600121600121700121500381
2772024111914350028765392700121700121500121700121500481
2782024111914340028706906700121500121500121600121500452
2792024111914330028651947500121500121500121600121500475
2802024111914320028594193000121600121600121600121500326
28120241119143100285545570001215001215001215001214001197
2822024111914300028409125500121400121400121500121400469
2832024111914290028352155800121400121500121500121400303
2842024111914280028315355400121400121400121500121400474
28520241119142700282578009001215001214001215001213004172
2862024111914260027751315600121300121400121400121300725
28720241119142500276633523001213001214001214001213002259
2882024111914240027389118700121300121300121400121300475
2892024111914230027331485900121300121300121400121300219
2902024111914220027304907400121300121300121400121300256
2912024111914210027273835300121300121400121400121300242
292202411191420002724446120012130012130012140012130095
2932024111914190027232935000121400121300121400121300230
29420241119141800272050291001213001215001215001213003894
29520241119141700267319997001215001217001217001215001358
2962024111914160026566888100121700121700121800121600820
2972024111914150026467104200121700121700121800121700129
2982024111914140026451400500121700121700121800121700975
29920241119141300263327377001217001218001219001217001839
3002024111914120026108784400121900121800121900121800229
3012024111914110026080875300121900121800121900121800248
3022024111914100026050648100121800121900121900121800197
3032024111914090026026639100121800121900121900121800169
3042024111914080026006039500121900121800121900121800148
3052024111914070025988001600121900121900121900121800109
3062024111914060025974715800121800121800121900121800821
3072024111914050025874701000121900121800121900121800217
3082024111914040025848255300121800121900121900121800181
3092024111914030025826196100121900121900121900121800183
3102024111914020025803893800121900121900121900121800196
311202411191401002578000310012180012180012190012180065
3122024111914000025772081900121900121700121900121700117
3132024111913590025757830200121900121900121900121700560
3142024111913580025689625200121900122000122000121800423
3152024111913570025638066800122000121900122000121900174
3162024111913560025616851700121900121800122100121800303
31720241119135500255799162001218001220001221001218001845
3182024111913540025354911200122100122100122100122000267
3192024111913530025322313300122100122100122100122000268
3202024111913520025289600300122100122100122100122000324
3212024111913510025250043900122000122100122100122000166
3222024111913500025229778300122000122100122200122000148
3232024111913490025211708700122100122000122200122000604
3242024111913480025137955400122200122200122200122000315
3252024111913470025099489800122200122100122200122000573
3262024111913460025029527700122000121800122100121800980
3272024111913450024910003700121800121800121900121800182
3282024111913440024887822800121800121900121900121800446
3292024111913430024833485300121900121800121900121700948
33020241119134200247180086001218001218001218001217001334
3312024111913410024555532500121700121700121800121700111
3322024111913400024542020000121700121800121800121700116
33320241119133900245278949001218001218001219001217001236
3342024111913380024377350900121900121800121900121800262
3352024111913370024345424600121800121900121900121800484
3362024111913360024286461600121800121800121900121800151
3372024111913350024268061600121900121900121900121800156
3382024111913340024249052500121800121900121900121800207
3392024111913330024223828100121900121800121900121800250
3402024111913320024193363200121900121900121900121800220
3412024111913310024166551200121900121900121900121800468
3422024111913300024109503900121900121800121900121800268
3432024111913290024076843800121900121900121900121800146
34420241119132800240590477001219001218001219001217002346
3452024111913270023773282500121800121700121800121700321
3462024111913260023734197700121700121800121800121700360
3472024111913250023690363800121700121800121800121700387
3482024111913240023643255600121800121800121800121700207
349202411191323002361805000012170012180012180012170076
3502024111913220023608798100121700121800121800121700366
3512024111913210023564243200121800121700121800121700102
3522024111913200023551826900121700121700121800121700661
3532024111913190023471379400121700121700121800121700600
35420241119131800233983392001217001219001219001217001039
3552024111913170023271790400121800121900122000121800956
3562024111913160023155248000121900122000122000121900416
3572024111913150023104526400121900122000122000121900248
3582024111913140023074283700122000121900122000121900208
3592024111913130023048925400121900121900122000121900338
3602024111913120023007709000121900122000122000121900273
3612024111913110022974417100121900121900122000121900130
3622024111913100022958567000121900121900122000121900213
3632024111913090022932599200121900121900122000121900328
3642024111913080022892603900121900121900122000121900497
365202411191307002283201060012200012190012200012190038
36620241119130600228273772001220001220001220001219001327
3672024111913050022665607300122000122000122000121900272
3682024111913040022632424900121900122000122000121900183
3692024111913030022610103900121900122000122000121900166
370202411191302002258985320012200012200012200012190075
371202411191301002258070640012200012200012200012200047
37220241119130000225749724001220001222001222001219001550
3732024111912590022385842400122100122100122300122100896
3742024111912580022276358700122200122100122200122100524
3752024111912570022212334400122200122200122200122100217
3762024111912560022185826700122100122200122200122100227
3772024111912550022158099300122200122200122200122100104
3782024111912540022145393300122100122100122200122100144
3792024111912530022127801700122200122200122200122100123
3802024111912520022112776600122200122100122200122100157
3812024111912510022093599400122100122200122200122100187
3822024111912500022070758600122100122200122200122100255
3832024111912490022039617600122100122100122200122100101
3842024111912480022027283400122200122200122200122100108
385202411191247002201409390012220012220012220012210093
38620241119124600220027346001222001224001224001221001243
3872024111912450021850745400122400122400122400122300148
3882024111912440021832631400122400122300122400122300204
3892024111912430021807666500122300122400122400122300199
3902024111912420021783319400122400122400122400122300165
3912024111912410021763128600122400122300122400122300148
3922024111912400021745024500122300122300122400122300114
393202411191239002173107530012230012240012240012230075
3942024111912380021721900000122400122500122500122300934
3952024111912370021607576100122500122400122500122300542
3962024111912360021541226000122400122300122400122300176
397202411191235002151969330012240012240012240012230085
3982024111912340021509292400122300122400122400122300234
3992024111912330021480657700122400122400122400122300233
4002024111912320021452145500122400122400122400122300222
4012024111912310021424979600122400122400122400122300142
4022024111912300021407603900122400122400122400122300221
403202411191229002138056470012240012240012240012230091
4042024111912280021369430800122400122300122400122300728
4052024111912270021280393900122300122300122300122200360
4062024111912260021236370400122300122200122300122100390
4072024111912250021188707500122200122200122200122100437
4082024111912240021135307300122100122200122200122100183
4092024111912230021112950600122100122200122200122100171
4102024111912220021092063700122200122100122200122100141
411202411191221002107483980012210012220012220012210075
412202411191220002106567990012220012220012220012210099
4132024111912190021053588500122200122200122200122100605
4142024111912180020979702500122200122200122300122200460
4152024111912170020923488700122200122200122200122100171
4162024111912160020902596600122200122200122200122100223
4172024111912150020875352600122200122200122200122200138
4182024111912140020858489000122100122300122300122100150
4192024111912130020840163200122300122300122300122100287
4202024111912120020805102500122200122100122200122100295
4212024111912110020769057500122200122100122200122100210
4222024111912100020743400700122200122200122200122100207
4232024111912090020718107100122200122100122200122000458
424202411191208002066218270012210012200012210012200093
425202411191207002065083320012200012210012210012200067
4262024111912060020642656900122100121800122100121800773
4272024111912050020548372000121900122000122000121800895
4282024111912040020439220500122100122200122200122000321
4292024111912030020400043500122100122100122100122000191
4302024111912020020376727400122000122000122100121900290
4312024111912010020341329100121900121800122000121800332
4322024111912000020300859500121800121900121900121800101
433202411191159002028855440012180012190012200012180099
43420241119115800202764895001220001220001221001219001063
4352024111911570020146794700122100122300122300122000814
436202411191156002004732450012240012230012240012230035
4372024111911550020043042000122300122300122400122300126
43820241119115400200276285001223001226001226001223001277
4392024111911530019871296100122600122400122600122400614
4402024111911520019796083100122500122400122500122400175
4412024111911510019774653400122500122500122500122400177
4422024111911500019752973700122400122400122500122400128
4432024111911490019737298400122500122400122500122400175
4442024111911480019715870200122400122500122500122400221
4452024111911470019688806900122500122400122500122300406
446202411191146001963910530012240012240012240012230057
4472024111911450019632132000122400122400122400122300374
4482024111911440019586355000122400122500122500122300920
4492024111911430019473737900122500122400122500122400121
450202411191142001945892530012240012250012250012240072
45120241119114100194501099001225001225001225001224001072
4522024111911400019318811400122500122500122600122500299
4532024111911390019282166700122500122500122600122500195
4542024111911380019258266000122600122600122600122500194
4552024111911370019234489600122600122600122600122500141
4562024111911360019217206400122600122600122600122500400
4572024111911350019168189800122600122500122600122500201
4582024111911340019143558100122500122500122500122400365
4592024111911330019098850100122400122300122500122300544
46020241119113200190322546001223001222001224001222001165
461202411191131001888977350012230012230012230012220047
4622024111911300018884027200122300122100122300122100404
4632024111911290018834660100122200122200122300122000388
46420241119112800187872532001217001227001227001217008713
4652024111911270017722848300122700122600122700122600141
4662024111911260017705553500122600122700122700122600158
4672024111911250017686168200122600122700122700122600295
4682024111911240017649976700122600122700122700122600224
4692024111911230017622501300122700122700122700122600152
4702024111911220017603858500122700122700122700122600222
4712024111911210017576625300122700122700122700122600286
4722024111911200017541534200122700122600122700122600106
4732024111911190017528533700122700122700122700122600286
4742024111911180017493459300122600122700122800122600813
4752024111911170017393701500122600122700122700122600639
4762024111911160017315303800122700122700122700122600373
4772024111911150017269539400122700122700122700122600225
4782024111911140017241936900122600122700122700122600222
4792024111911130017214705100122700122700122700122600437
4802024111911120017161116300122700122600122700122500587
481202411191111001708914760012260012260012260012250060
4822024111911100017081795000122600122600122600122500371
4832024111911090017036342000122600122600122600122500110
48420241119110800170228627001226001229001229001225001307
4852024111911070016862433000122900122900122900122800263
4862024111911060016830113500122800122700122900122700558
4872024111911050016761576700122800122800122800122700301
4882024111911040016724621100122800122600122800122600565
4892024111911030016655280600122700122700122700122600401
49020241119110200166060838001226001225001226001225001023
4912024111911010016480673500122500122400122500122400560
4922024111911000016412079200122400122300122400122300548
4932024111910590016345012300122300122400122400122300195
4942024111910580016321158400122400122400122500122400493
4952024111910570016260811300122500122400122500122400160
49620241119105600162412223001224001225001226001222001319
4972024111910550016079832800122500122500122600122500158
4982024111910540016060474200122500122500122600122500246
49920241119105300160303341001226001227001227001221004504
5002024111910520015479196800122700122800122800122700226
5012024111910510015451452300122700122800122800122700361
5022024111910500015407134900122800122700122800122700398
5032024111910490015358281100122700122700122800122700375
5042024111910480015312262000122800122700122800122700262
5052024111910470015280095900122800122700122800122700117
5062024111910460015265730300122700122700122800122700320
5072024111910450015226460900122800122800122800122700117
50820241119104400152120987001228001229001230001227001587
50920241119104300150171208001230001229001230001229001161
5102024111910420014874406300122800122900122900122800249
5112024111910410014843806000122800122900122900122800310
5122024111910400014805716900122900122800122900122800273
5132024111910390014772169800122800122900122900122800592
5142024111910380014699417600122800122900122900122800784
5152024111910370014603100800122900122800122900122800314
5162024111910360014564515700122800122900122900122800345
5172024111910350014522118900122800122900122900122800544
5182024111910340014455264200122800123000123000122800619
5192024111910330014379178500122900122900123000122900126
52020241119103200143636879001230001230001230001228001335
5212024111910310014199561600123100123000123100123000442
52220241119103000141451900001231001233001233001230001491
5232024111910290013961546300123300123200123300123200282
5242024111910280013926779300123300123200123300123200228
5252024111910270013898669600123200123200123300123200403
5262024111910260013848988800123200123200123300123200173
5272024111910250013827659900123300123200123300123200327
52820241119102400137873597001232001232001232001231001094
5292024111910230013652670300123100123300123300123100912
5302024111910220013540339200123300123300123300123200315
531202411191021001350151710012330012320012330012320080
5322024111910200013491656300123300123300123400123200306
53320241119101900134539233001233001235001235001233001423
53420241119101800132782641001236001236001237001235001024
5352024111910170013151700100123500123400123500123400918
53620241119101600130383272001235001235001235001233001425
537202411191015001286240510012350012360012360012350084
5382024111910140012852028900123600123600123600123500152
5392024111910130012833252500123500123400123600123300515
54020241119101200127696775001233001235001236001232001147
5412024111910110012628125400123500123500123600123400629
54220241119101000125504419001236001239001239001236002286
54320241119100900122676175001238001239001240001238001026
5442024111910080012140508800123900123900124000123900174
5452024111910070012118937600124000124000124000123900143
5462024111910060012101209400124000123900124000123900187
5472024111910050012078026900124000123900124000123900202
5482024111910040012052979500124000124000124000123800259
5492024111910030012020867400123900123900123900123800437
5502024111910020011966724300123900123900123900123800847
5512024111910010011861784500123900123900123900123800357
55220241119100000118175630001238001239001239001238001723
5532024111909590011604239800123900123900123900123800315
5542024111909580011565231800123900123900123900123800383
5552024111909570011517801400123900124000124000123800307
55620241119095600114797639001239001240001240001238001168
5572024111909550011335021600124000124100124200124000868
5582024111909540011227327700124100124100124200124000995
55920241119095300111038657001240001241001242001240001271
5602024111909520010946137200124100124100124200124100218
5612024111909510010919068700124100124200124200124100301
5622024111909500010881694500124100124100124200124100330
5632024111909490010840728200124100124200124200124100353
56420241119094800107969125001241001240001241001240001199
5652024111909470010648190600123900124000124000123900252
5662024111909460010616946600123900124000124000123900113
5672024111909450010602939600123900124100124100123900654
5682024111909440010521859900124100124200124200124000437
5692024111909430010467634100124200124300124300124100653
5702024111909420010386547200124300124500124500124200931
57120241119094100102707202001245001245001246001245001222
5722024111909400010118575600124500124500124500124400378
5732024111909390010071517800124500124700124800124500786
574202411190938009973546400124700124800124800124600962
575202411190937009853589800124700124800124800124700661
576202411190936009771128200124800124700124800124700487
577202411190935009710393000124700124600124700124600726
578202411190934009619882800124600124600124700124600220
5792024111909330095924607001246001247001247001242002369
5802024111909320092974941001246001246001248001245001993
581202411190931009049012600124500124500124600124500280
5822024111909300090141479001245001246001246001244001847
5832024111909290087841883001246001240001247001240009865
5842024111909280075576168001240001240001241001239002648
585202411190927007229262400124000124000124000123900782
5862024111909260071323046001240001240001241001239001643
5872024111909250069285821001240001240001241001238001060
5882024111909240067971475001240001238001241001238003265
5892024111909230063923801001239001242001242001239004384
590202411190922005848580900124200124100124200124100250
5912024111909210058175472001242001243001244001241001891
5922024111909200055825532001243001242001245001242001357
593202411190919005413770900124200124100124200124100447
594202411190918005358267100124200124100124200124100175
5952024111909170053365432001241001244001244001240001309
5962024111909160051740796001243001245001245001240003195
5972024111909150047771162001245001245001246001244001297
5982024111909140046156594001244001241001245001239002875
5992024111909130042584502001240001241001242001240002026
6002024111909120040071157001241001241001242001239001970
6012024111909110037627587001242001242001242001240001474
6022024111909100035798552001240001240001242001236004428
6032024111909090030310095001240001241001242001240001554
6042024111909080028381845001241001242001242001240001520
6052024111909070026495621001240001236001242001236002710
6062024111909060023136669001235001234001236001233001456
6072024111909050021339627001233001231001234001230001316
6082024111909040019717939001231001230001232001228001543
6092024111909030017819455001230001232001233001230001889
6102024111909020015493115001233001233001234001230001513
6112024111909010013629519001232001226001234001226001749
6122024111909000011479558001227001220001236001220009382