Files
KissMeData/225570/min/candle-20241119.csv

37 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202411192034003312212400137901379013790137906314
3202411192033003312212400137901379013790137900
4202411192032003312212400137901379013790137900
5202411192031003312212400137901379013790137900
6202411192030003312212400137901379013790137900
7202411192029003312212400137901379013790137900
8202411192028003312212400137901379013790137900
9202411192027003312212400137901379013790137900
10202411192026003312212400137901379013790137900
11202411192025003312212400137901379013790137900
12202411192024003312212400137901379013790137900
13202411192023003312212400137901379013790137900
14202411192022003312212400137901379013790137900
15202411192021003312212400137901379013790137900
16202411192020003312212400137901379013790137900
17202411192019003312212400137901379013790137900
18202411192018003312212400137901379013790137900
19202411192017003312212400137901379013790137900
20202411192016003312212400137901379013790137900
21202411192015003312212400137901379013790137900
22202411192014003312212400137901379013790137900
23202411192013003312212400137901379013790137900
24202411192012003312212400137901379013790137900
25202411192011003312212400137901379013790137900
26202411192010003312212400137901379013790137900
27202411192009003312212400137901379013790137900
28202411192008003312212400137901379013790137900
29202411192007003312212400137901379013790137900
30202411192006003312212400137901379013790137900
31202411192005003312212400137901379013790137900
32202411192004003312212400137901379013790137906314
33202411192003003312212400137901379013790137900
34202411192002003312212400137901379013790137900
35202411192001003312212400137901379013790137900
36202411192000003312212400137901379013790137900
37202411191959003312212400137901379013790137900
38202411191958003312212400137901379013790137900
39202411191957003312212400137901379013790137900
40202411191956003312212400137901379013790137900
41202411191955003312212400137901379013790137900
42202411191954003312212400137901379013790137900
43202411191953003312212400137901379013790137900
44202411191952003312212400137901379013790137900
45202411191951003312212400137901379013790137900
46202411191950003312212400137901379013790137900
47202411191949003312212400137901379013790137900
48202411191948003312212400137901379013790137900
49202411191947003312212400137901379013790137900
50202411191946003312212400137901379013790137900
51202411191945003312212400137901379013790137900
52202411191944003312212400137901379013790137900
53202411191943003312212400137901379013790137900
54202411191942003312212400137901379013790137900
55202411191941003312212400137901379013790137900
56202411191940003312212400137901379013790137900
57202411191939003312212400137901379013790137900
58202411191938003312212400137901379013790137900
59202411191937003312212400137901379013790137900
60202411191936003312212400137901379013790137900
61202411191935003312212400137901379013790137900
62202411191934003312212400137901379013790137906314
63202411191933003312212400137901379013790137900
64202411191932003312212400137901379013790137900
65202411191931003312212400137901379013790137900
66202411191930003312212400137901379013790137900
67202411191929003312212400137901379013790137900
68202411191928003312212400137901379013790137900
69202411191927003312212400137901379013790137900
70202411191926003312212400137901379013790137900
71202411191925003312212400137901379013790137900
72202411191924003312212400137901379013790137900
73202411191923003312212400137901379013790137900
74202411191922003312212400137901379013790137900
75202411191921003312212400137901379013790137900
76202411191920003312212400137901379013790137900
77202411191919003312212400137901379013790137900
78202411191918003312212400137901379013790137900
79202411191917003312212400137901379013790137900
80202411191916003312212400137901379013790137900
81202411191915003312212400137901379013790137900
82202411191914003312212400137901379013790137900
83202411191913003312212400137901379013790137900
84202411191912003312212400137901379013790137900
85202411191911003312212400137901379013790137900
86202411191910003312212400137901379013790137900
87202411191909003312212400137901379013790137900
88202411191908003312212400137901379013790137900
89202411191907003312212400137901379013790137900
90202411191906003312212400137901379013790137900
91202411191905003312212400137901379013790137900
92202411191904003312212400137901379013790137906314
93202411191903003312212400137901379013790137900
94202411191902003312212400137901379013790137900
95202411191901003312212400137901379013790137900
96202411191900003312212400137901379013790137900
97202411191859003312212400137901379013790137900
98202411191858003312212400137901379013790137900
99202411191857003312212400137901379013790137900
100202411191856003312212400137901379013790137900
101202411191855003312212400137901379013790137900
102202411191854003312212400137901379013790137900
103202411191853003312212400137901379013790137900
104202411191852003312212400137901379013790137900
105202411191851003312212400137901379013790137900
106202411191850003312212400137901379013790137900
107202411191849003312212400137901379013790137900
108202411191848003312212400137901379013790137900
109202411191847003312212400137901379013790137900
110202411191846003312212400137901379013790137900
111202411191845003312212400137901379013790137900
112202411191844003312212400137901379013790137900
113202411191843003312212400137901379013790137900
114202411191842003312212400137901379013790137900
115202411191841003312212400137901379013790137900
116202411191840003312212400137901379013790137900
117202411191839003312212400137901379013790137900
118202411191838003312212400137901379013790137900
119202411191837003312212400137901379013790137900
120202411191836003312212400137901379013790137900
121202411191835003312212400137901379013790137900
122202411191834003312212400137901379013790137906314
123202411191833003312212400137901379013790137900
124202411191832003312212400137901379013790137900
125202411191831003312212400137901379013790137900
126202411191830003312212400137901379013790137900
127202411191829003312212400137901379013790137900
128202411191828003312212400137901379013790137900
129202411191827003312212400137901379013790137900
130202411191826003312212400137901379013790137900
131202411191825003312212400137901379013790137900
132202411191824003312212400137901379013790137900
133202411191823003312212400137901379013790137900
134202411191822003312212400137901379013790137900
135202411191821003312212400137901379013790137900
136202411191820003312212400137901379013790137900
137202411191819003312212400137901379013790137900
138202411191818003312212400137901379013790137900
139202411191817003312212400137901379013790137900
140202411191816003312212400137901379013790137900
141202411191815003312212400137901379013790137900
142202411191814003312212400137901379013790137900
143202411191813003312212400137901379013790137900
144202411191812003312212400137901379013790137900
145202411191811003312212400137901379013790137900
146202411191810003312212400137901379013790137900
147202411191809003312212400137901379013790137900
148202411191808003312212400137901379013790137900
149202411191807003312212400137901379013790137900
150202411191806003312212400137901379013790137900
151202411191805003312212400137901379013790137900
152202411191804003312212400137901379013790137906314
153202411191803003312212400137901379013790137900
154202411191802003312212400137901379013790137900
155202411191801003312212400137901379013790137900
156202411191800003312212400137901379013790137900
157202411191759003312212400137901379013790137900
158202411191758003312212400137901379013790137900
159202411191757003312212400137901379013790137900
160202411191756003312212400137901379013790137900
161202411191755003312212400137901379013790137900
162202411191754003312212400137901379013790137900
163202411191753003312212400137901379013790137900
164202411191752003312212400137901379013790137900
165202411191751003312212400137901379013790137900
166202411191750003312212400137901379013790137900
167202411191749003312212400137901379013790137900
168202411191748003312212400137901379013790137900
169202411191747003312212400137901379013790137900
170202411191746003312212400137901379013790137900
171202411191745003312212400137901379013790137900
172202411191744003312212400137901379013790137900
173202411191743003312212400137901379013790137900
174202411191742003312212400137901379013790137900
175202411191741003312212400137901379013790137900
176202411191740003312212400137901379013790137900
177202411191739003312212400137901379013790137900
178202411191738003312212400137901379013790137900
179202411191737003312212400137901379013790137900
180202411191736003312212400137901379013790137900
181202411191735003312212400137901379013790137900
182202411191734003312212400137901379013790137906314
183202411191733003312212400137901379013790137900
184202411191732003312212400137901379013790137900
185202411191731003312212400137901379013790137900
186202411191730003312212400137901379013790137900
187202411191729003312212400137901379013790137900
188202411191728003312212400137901379013790137900
189202411191727003312212400137901379013790137900
190202411191726003312212400137901379013790137900
191202411191725003312212400137901379013790137900
192202411191724003312212400137901379013790137900
193202411191723003312212400137901379013790137900
194202411191722003312212400137901379013790137900
195202411191721003312212400137901379013790137900
196202411191720003312212400137901379013790137900
197202411191719003312212400137901379013790137900
198202411191718003312212400137901379013790137900
199202411191717003312212400137901379013790137900
200202411191716003312212400137901379013790137900
201202411191715003312212400137901379013790137900
202202411191714003312212400137901379013790137900
203202411191713003312212400137901379013790137900
204202411191712003312212400137901379013790137900
205202411191711003312212400137901379013790137900
206202411191710003312212400137901379013790137900
207202411191709003312212400137901379013790137900
208202411191708003312212400137901379013790137900
209202411191707003312212400137901379013790137900
210202411191706003312212400137901379013790137900
211202411191705003312212400137901379013790137900
212202411191704003312212400137901379013790137906314
213202411191703003312212400137901379013790137900
214202411191702003312212400137901379013790137900
215202411191701003312212400137901379013790137900
216202411191700003312212400137901379013790137900
217202411191659003312212400137901379013790137900
218202411191658003312212400137901379013790137900
219202411191657003312212400137901379013790137900
220202411191656003312212400137901379013790137900
221202411191655003312212400137901379013790137900
222202411191654003312212400137901379013790137900
223202411191653003312212400137901379013790137900
224202411191652003312212400137901379013790137900
225202411191651003312212400137901379013790137900
226202411191650003312212400137901379013790137900
227202411191649003312212400137901379013790137900
228202411191648003312212400137901379013790137900
229202411191647003312212400137901379013790137900
230202411191646003312212400137901379013790137900
231202411191645003312212400137901379013790137900
232202411191644003312212400137901379013790137900
233202411191643003312212400137901379013790137900
234202411191642003312212400137901379013790137900
235202411191641003312212400137901379013790137900
236202411191640003312212400137901379013790137900
237202411191639003312212400137901379013790137900
238202411191638003312212400137901379013790137900
239202411191637003312212400137901379013790137900
240202411191636003312212400137901379013790137900
241202411191635003312212400137901379013790137900
242202411191634003312212400137901379013790137906314
243202411191633003312212400137901379013790137900
244202411191632003312212400137901379013790137900
245202411191631003312212400137901379013790137900
246202411191630003312212400137901379013790137900
247202411191629003312212400137901379013790137900
248202411191628003312212400137901379013790137900
249202411191627003312212400137901379013790137900
250202411191626003312212400137901379013790137900
251202411191625003312212400137901379013790137900
252202411191624003312212400137901379013790137900
253202411191623003312212400137901379013790137900
254202411191622003312212400137901379013790137900
255202411191621003312212400137901379013790137900
256202411191620003312212400137901379013790137900
257202411191619003312212400137901379013790137900
258202411191618003312212400137901379013790137900
259202411191617003312212400137901379013790137900
260202411191616003312212400137901379013790137900
261202411191615003312212400137901379013790137900
262202411191614003312212400137901379013790137900
263202411191613003312212400137901379013790137900
264202411191612003312212400137901379013790137900
265202411191611003312212400137901379013790137900
266202411191610003312212400137901379013790137900
267202411191609003312212400137901379013790137900
268202411191608003312212400137901379013790137900
269202411191607003312212400137901379013790137900
270202411191606003312212400137901379013790137900
271202411191605003312212400137901379013790137900
272202411191604003312212400137901379013790137906314
273202411191603003312212400137901379013790137900
274202411191602003312212400137901379013790137900
275202411191601003312212400137901379013790137900
276202411191600003312212400137901379013790137900
277202411191559003312212400137901379013790137900
278202411191558003312212400137901379013790137900
279202411191557003312212400137901379013790137900
280202411191556003312212400137901379013790137900
281202411191555003312212400137901379013790137900
282202411191554003312212400137901379013790137900
283202411191553003312212400137901379013790137900
284202411191552003312212400137901379013790137900
285202411191551003312212400137901379013790137900
286202411191550003312212400137901379013790137900
287202411191549003312212400137901379013790137900
288202411191548003312212400137901379013790137900
289202411191547003312212400137901379013790137900
290202411191546003312212400137901379013790137900
291202411191545003312212400137901379013790137900
292202411191544003312212400137901379013790137900
293202411191543003312212400137901379013790137900
294202411191542003312212400137901379013790137900
295202411191541003312212400137901379013790137900
296202411191540003312212400137901379013790137900
297202411191539003312212400137901379013790137900
298202411191538003312212400137901379013790137900
299202411191537003312212400137901379013790137900
300202411191536003312212400137901379013790137900
301202411191535003312212400137901379013790137900
302202411191534003312212400137901379013790137906314
303202411191533003312212400137901379013790137900
304202411191532003312212400137901379013790137900
305202411191531003312212400137901379013790137900
306202411191530003312212400137901379013790137906314
307202411191529003225142340137801378013780137800
308202411191528003225142340137801378013780137800
309202411191527003225142340137801378013780137800
310202411191526003225142340137801378013780137800
311202411191525003225142340137801378013780137800
312202411191524003225142340137801378013780137800
313202411191523003225142340137801378013780137800
314202411191522003225142340137801378013780137800
315202411191521003225142340137801378013780137800
316202411191520003225142340137801378013780137800
317202411191519003225142340137801377013780137401817
31820241119151800320016245013770137801378013770231
3192024111915170031969810601378013770137801377011
320202411191516003196829550137701378013780137501287
32120241119151500317911927013770137701378013770152
32220241119151400317702576013770137901379013770132
323202411191513003175207240137901377013790137401375
324202411191512003156284550137901379013790137909
325202411191511003156160440137901379013790137601155
3262024111915100031402603601379013790137901378035
32720241119150900313977791013780137901379013780143
32820241119150800313780595013790137901380013790646
32920241119150700312889736013800138101381013800763
330202411191506003118365310138101383013830138101793
331202411191505003093586440138301383013830138301210
332202411191504003076852140138101384013840138101107
333202411191503003061534700138501381013850138104425
334202411191502003000345550138101380013810137901434
33520241119150100298056014013800138001380013790189
336202411191500002977951960137801376013790137601838
33720241119145900295262555013770137701377013770355
33820241119145800294773720013760137601376013760176
33920241119145700294531544013760137501376013750284
34020241119145600294140848013760137501376013750250
34120241119145500293796984013750137401376013740408
3422024111914540029323569601376013750137601374072
34320241119145300293136740013750137601376013730562
344202411191452002923637420137601374013760137401241
34520241119145100290657907013740137401374013740116
34620241119145000290498523013730137301373013730876
34720241119144900289295775013730137401374013730235
34820241119144800288972903013730137301373013730118
3492024111914470028881088901374013720137401372086
350202411191446002886928930137301372013730137201155
3512024111914450028710721601372013720137201372011
35220241119144400287092124013710137101372013710511
3532024111914430028639154101371013710137101371057
35420241119144200286313394013710137201372013710200
355202411191441002860391420137201374013740137201207
35620241119144000284382025013750137301375013730283
35720241119143900283992906013740137401374013740244
35820241119143800283657650013740137301374013730110
35920241119143700283506514013730137401375013730383
3602024111914360028298027201374013740137401374049
36120241119143500282912946013740137401374013740582
362202411191434002821132780137401374013740137407
36320241119143300282103660013740137401375013740356
36420241119143200281614250013740137301374013730167
36520241119143100281384794013730137301374013730722
36620241119143000280392978013730137101373013710225
36720241119142900280084295013710137001372013700208
36820241119142800279799285013700137201372013700751
36920241119142700278769780013720137101372013710930
3702024111914260027749382101372013720137201372025
37120241119142500277459521013730137101373013700302
37220241119142400277045312013730137201373013720176
37320241119142300276803671013720137101372013700584
374202411191422002760034870137101371013710136902055
37520241119142100273186778013720137201372013720101
3762024111914200027304820601374013710137401371033
37720241119141900273002913013740137101375013710149
378202411191418002727983950137501371013750137101187
37920241119141700271166698013710137301373013710249
38020241119141600270825073013720137301373013720301
381202411191415002704118100137301373013730137301
3822024111914140027041043701373013730137301373098
38320241119141300270275883013740137301374013730141
3842024111914120027008224001374013740137401374033
38520241119141100270036898013750137401375013740550
38620241119141000269281197013740137301374013730174
38720241119140900269042292013730137301373013730114
38820241119140800268885770013730137201373013720170
38920241119140700268652435013720137301373013720245
3902024111914060026831613801373013730137301373083
39120241119140500268202179013730137101373013710336
39220241119140400267740967013700137001370013700205
39320241119140300267460117013700137101371013700157
39420241119140200267244953013720137201372013720130
3952024111914010026706659301372013720137201372088
39620241119140000266945857013720137201372013720186
3972024111913590026669066501372013720137201372014
3982024111913580026667145701372013720137201372089
39920241119135700266549349013720137301373013720341
40020241119135600266081238013720137301373013720557
401202411191355002653169770137301373013730137303
40220241119135400265312858013730137201373013710371
403202411191353002648038600137201373013730137202565
40420241119135200261284376013730137401374013730198
40520241119135100261012512013740137401375013740713
40620241119135000260032500013750137501375013750101
40720241119134900259893625013740137301374013730131
4082024111913480025971371901374013750137501374079
40920241119134700259605148013750137401375013740645
41020241119134600258718774013740137501375013740656
41120241119134500257816843013750137601376013750170
41220241119134400257583011013760137701377013760112
4132024111913430025742886301377013770137801377069
41420241119134200257333833013780137801378013780114
415202411191341002571767410137801378013780137501127
41620241119134000255623981013760137601376013750820
41720241119133900254495759013750137601377013750435
41820241119133800253897208013760137601376013760111
419202411191337002537444720137601376013760137600
42020241119133600253744472013760137701377013760260
42120241119133500253386562013760137701377013760252
42220241119133400253039641013780137801378013780100
423202411191333002529018410137601376013760137603
42420241119133200252897713013760137901379013760130
4252024111913310025271859301380013800138001380045
42620241119133000252656493013800137801380013770570
42720241119132900251870857013790137801379013770404
428202411191328002513142370137801378013780137801
42920241119132700251312859013780137901379013780104
43020241119132600251169531013760137601376013760139
43120241119132500250978267013760137801380013760480
43220241119132400250316677013790138001380013790520
43320241119132300249599587013790137601379013760223
4342024111913220024929234501379013790137901379056
43520241119132100249215121013790137801379013770454
43620241119132000248589508013770137701377013770385
4372024111913190024805936301378013790137901378051
43820241119131800247989083013790137701379013770204
4392024111913170024770812501377013760137701376093
440202411191316002475801520137701377013790137601024
441202411191315002461692970137801380013800137801392
4422024111913140024424988501379013800138001379080
44320241119131300244139535013790138001380013790221
44420241119131200243834671013800138001380013800513
44520241119131100243126731013800138001380013800220
44620241119131000242823131013800138001380013790133
44720241119130900242639673013800138001380013800120
44820241119130800242474073013810137901381013790366
4492024111913070024196891701380013800138001380083
45020241119130600241854377013800137901380013790996
45120241119130500240480778013790138001380013790275
452202411191304002401015480138101382013820138001455
453202411191303002380927910138201381013820138101304
45420241119130200236291930013810138001381013800944
45520241119130100234988823013790137901380013790673
456202411191300002340607510137901379013790137900
45720241119125900234060751013790137701379013770321
4582024111912580023361841101377013780137801377084
4592024111912570023350274201378013780137801378032
4602024111912560023345864601379013790137901379063
46120241119125500233371769013790138001380013790381
4622024111912540023284599101381013800138101380031
46320241119125300232803200013800138001381013800445
4642024111912520023218894501380013810138101380091
46520241119125100232063279013810138001381013790398
46620241119125000231514047013800137901380013780359
46720241119124900231018937013790137901380013790291
4682024111912480023061755301379013780137901378094
469202411191247002304880160137901379013790137901
47020241119124600230486637013800137901380013790115
47120241119124500230328047013790138001380013790129
47220241119124400230150119013790137901379013790170
4732024111912430022991568901380013800138001380083
47420241119124200229801149013770137901379013770312
475202411191241002293709170137901379013790137900
476202411191240002293709170137901377013790137701210
4772024111912390022770442501377013770137701377083
478202411191238002275901340137901379013790137900
479202411191237002275901340137901379013790137909
48020241119123600227577723013790137701380013770546
48120241119123500226824522013790137701379013760570
48220241119123400226040162013800137901380013790320
48320241119123300225598666013790137801379013780280
48420241119123200225212648013780137801378013780100
48520241119123100225074848013790137701379013770176
48620241119123000224832289013780137701378013770596
487202411191229002240115180137801374013780137401074
488202411191228002225326550137501375013750137401275
489202411191227002207796520137501373013750136905045
4902024111912260021386976801373013730137301373063
49120241119122500213783269013730137301373013730224
4922024111912240021347571701374013740137401374024
49320241119122300213442741013730137401374013730119
4942024111912220021327931701374013750137501374026
4952024111912210021324359201374013700137401370093
49620241119122000213116000013710137201372013710321
49720241119121900212675799013720137401375013720286
4982024111912180021228301601375013740137501374035
49920241119121700212234915013760137001376013700639
500202411191216002113591070137001369013710136801227
501202411191215002096788950137001371013710136901472
502202411191214002076628990137301372013730137101292
503202411191213002058907910137301372013730137201655
50420241119121200203620076013730137501375013730792
50520241119121100202532181013740137501375013740406
506202411191210002019742990137501375013750137501
50720241119120900201972924013750137401375013730210
50820241119120800201684481013740137501375013740185
50920241119120700201430290013750137501375013740278
51020241119120600201048166013770137501377013750296
51120241119120500200641120013780137601378013750920
51220241119120400199375664013770137701378013760202
513202411191203001990975880137701377013770137700
51420241119120200199097588013770137801378013770162
5152024111912010019887450701378013780137801378010
51620241119120000198860727013780137801378013780198
5172024111911590019858788301378013790137901378083
5182024111911580019847342901379013790138001379059
51920241119115700198392062013780137801379013780552
5202024111911560019763131501378013780137801378015
5212024111911550019761064501376013760137601376082
5222024111911540019749781301376013760137601376021
523202411191153001974689170137601376013760137601000
524202411191152001960929170137501376013760137501083
525202411191151001946037090137501375013750137500
5262024111911500019460370901375013750137501375060
52720241119114900194521209013750137901379013750136
528202411191148001943339930137901379013800137204372
52920241119114700188316302013800138001380013800672
530202411191146001873889420137901378013790137701091
53120241119114500185886133013780137801378013780382
5322024111911440018535973701378013790137901378040
53320241119114300185304597013790137801379013780503
53420241119114200184611043013780137801378013780126
5352024111911410018443741501379013790137901379040
53620241119114000184382255013790137801379013780832
53720241119113900183235259013780137801378013780100
53820241119113800183097459013780137801378013780333
53920241119113700182638585013780137701378013770786
54020241119113600181556111013770137701377013770123
54120241119113500181386740013790137601379013760157
542202411191134001811706150137601378013780137601213
543202411191133001795007880137801378013790137801946
544202411191132001768190600137801378013780137808
54520241119113100176808036013780137801378013780967
54620241119113000175475510013770137701377013770732
547202411191129001744675460137701377013770137701381
5482024111911280017256590901377013770137701377033
54920241119112700172520468013770137601377013760357
5502024111911260017202913201375013750137501375081
5512024111911250017191775701376013760137601376038
55220241119112400171865469013760137601376013760223
5532024111911230017155862101376013760137601376040
5542024111911220017150358101377013750137701375036
555202411191121001714540260137401376013760137401342
556202411191120001696090950137501375013750137401312
557202411191119001678056000137501375013750137500
5582024111911180016780560001375013750137501375084
55920241119111700167690100013750137401375013740621
560202411191116001668363460137401374013740137408
561202411191115001668253540137501375013750137401158
562202411191114001652332290137501376013760137501000
56320241119111300163857416013760137601376013760105
564202411191112001637129360137601379013790137603237
56520241119111100159255126013800138001380013790786
56620241119111000158171174013800138101381013800182
567202411191109001579199630138101381013810138104
56820241119110800157914439013810138101381013790499
569202411191107001572254840138201380013820137903421
570202411191106001525038020137901376013790137606648
57120241119110500143350416013750137501376013750136
572202411191104001431634150137501374013750137401106
573202411191103001416426670137501375013750137500
57420241119110200141642667013750137301375013730467
57520241119110100141000734013730137501375013730348
5762024111911000014052269601374013730137401373025
5772024111910590014048834701373013730137301373082
57820241119105800140375761013740137401374013740378
57920241119105700139856389013740137501375013730307
580202411191056001394344980137501373013760137302598
581202411191055001358640180137301373013730137308
58220241119105400135853034013720137401374013720624
58320241119105300134996284013740137401374013730142
58420241119105200134801298013740137401374013730598
5852024111910510013398014601374013740137401374075
58620241119105000133877096013740137101374013700306
58720241119104900133457348013710137101371013700357
58820241119104800132967917013710137301373013710729
58920241119104700131968450013720137201374013720239
5902024111910460013164050201374013740137401372041
5912024111910450013158420801374013740137401372021
59220241119104400131555356013720137201372013720291
5932024111910430013115610401372013730137301372083
59420241119104200131042179013710137101371013700752
59520241119104100130011254013710137301373013710227
596202411191040001296998250137301374013740137201307
597202411191039001279049620137401374013740137400
59820241119103800127904962013740137401374013740170
59920241119103700127671382013740137501375013740506
6002024111910360012697571501376013750137601375069
601202411191035001268807730137501376013760137502
602202411191034001268780220137501375013760137502463
60320241119103300123491295013750137501375013750318
6042024111910320012305404501375013740137501374049
605202411191031001229867060137401374013750137401402
60620241119103000121059913013750137401375013740450
6072024111910290012044131301374013740137401374030
60820241119102800120400093013750137301375013730229
609202411191027001200853860137501374013750137403210
6102024111910260011567309201375013740137501374085
6112024111910250011555629401374013740137401374010
61220241119102400115542554013740137401374013740448
61320241119102300114927002013720137301373013720253
61420241119102200114579647013730137501375013730888
61520241119102100113359539013740137301375013730513
61620241119102000112654580013730137301373013710298
61720241119101900112245679013740137301374013730270
61820241119101800111874769013720137401375013720748
619202411191017001108472010137501371013750137104500
620202411191016001046679980137101370013710137001392
621202411191015001027600660137001366013700136603937
6222024111910140097382120013700136901370013690212
62320241119101300970917800136601367013680136601182
6242024111910120095477151013670136801371013670166
62520241119101100952501450136701368013710136701097
6262024111910100093750108013680136901372013680655
6272024111910090092853346013690137201372013690176
62820241119100800926122420137201369013720136903447
629202411191007008788655401369013690136901369037
6302024111910060087835901013690136901369013680346
631202411191005008736232801370013700137001370038
63220241119100400873102680137001369013700136903
6332024111910030087306159013700137101371013700177
634202411191002008706366701370013710137101370017
6352024111910010087040361013700136701370013670461
6362024111910000086409250013670136601370013660694
6372024111909590085459609013660137001370013660194
63820241119095800851940980137001368013700136701022
6392024111909570083795515013660136401366013640620
6402024111909560082949046013640136501365013640264
641202411190955008258879901365013640136501364017
6422024111909540082565599013640136401364013640152
6432024111909530082358271013640136401364013640245
6442024111909520082024091013640136501365013640228
64520241119095100817129050136501362013650136203568
6462024111909500076850581013620136301363013620191
64720241119094900765904280136301363013630136201496
6482024111909480074551479013640136401364013640176
64920241119094700743114150136501366013660136301483
65020241119094600722875600136601368013680136601607
6512024111909450070091436013680136701368013670222
6522024111909440069787961013670136601367013660193
6532024111909430069524181013660136701367013660158
6542024111909420069308340013670136901369013670965
6552024111909410067988405013700136901370013690306
656202411190940006756948401369013690136901369050
657202411190939006750103401369013690136901369029
6582024111909380067461333013690137101371013690880
6592024111909370066256140013710137101371013710163
6602024111909360066032667013710137101371013710145
6612024111909350065833872013710137201372013710260
66220241119093400654772010137201370013720137002074
663202411190933006263459501371013670137101367065
66420241119093200625457320136501369013710136504535
66520241119093100563337600136801368013680136801797
66620241119093000538754640136401364013650136403244
66720241119092900494476890136501365013650136301878
6682024111909280046885175013650136501365013650184
6692024111909270046634015013650136601366013650183
6702024111909260046384046013660136801368013660160
6712024111909250046165322013680136701368013660335
672202411190924004570725001367013670136701367033
6732024111909230045662139013670136701367013660432
6742024111909220045071611013670137101371013670833
67520241119092100439321640137101371013740136806165
676202411190920003548129901370013690137001369075
67720241119091900353785690136901367013700136701421
6782024111909180033434419013670136501367013600421
6792024111909170032859310013640136401364013630479
6802024111909160032205961013640136101364013570112
68120241119091500320539010136201358013620135801133
6822024111909140030512467013570135501357013550204
6832024111909130030235793013560135401356013540252
68420241119091200298945680135501355013560135501112
68520241119091100283872210135501356013560135501400
6862024111909100026489993013570136101361013550393
68720241119090900259566650136101358013610135502040
6882024111909080023186243013580136101361013560967
6892024111909070021873496013610136001361013580249
69020241119090600215351610136001361013610135701346
6912024111909050019705982013570135601364013550995
69220241119090400183555910135501353013570135002729
69320241119090300146609920135201347013550134701111
69420241119090200131613260134701359013590134201469
69520241119090100111777000136001367013670136002828
6962024111909000073237730137001368013750136705352