Files
KissMeData/270520/min/candle-20241205.csv

37 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024120521040018640086959188818881888188868710
3202412052103001864008695918881888188818880
4202412052102001864008695918881888188818880
5202412052101001864008695918881888188818880
6202412052100001864008695918881888188818880
7202412052059001864008695918881888188818880
8202412052058001864008695918881888188818880
9202412052057001864008695918881888188818880
10202412052056001864008695918881888188818880
11202412052055001864008695918881888188818880
12202412052054001864008695918881888188818880
13202412052053001864008695918881888188818880
14202412052052001864008695918881888188818880
15202412052051001864008695918881888188818880
16202412052050001864008695918881888188818880
17202412052049001864008695918881888188818880
18202412052048001864008695918881888188818880
19202412052047001864008695918881888188818880
20202412052046001864008695918881888188818880
21202412052045001864008695918881888188818880
22202412052044001864008695918881888188818880
23202412052043001864008695918881888188818880
24202412052042001864008695918881888188818880
25202412052041001864008695918881888188818880
26202412052040001864008695918881888188818880
27202412052039001864008695918881888188818880
28202412052038001864008695918881888188818880
29202412052037001864008695918881888188818880
30202412052036001864008695918881888188818880
31202412052035001864008695918881888188818880
322024120520340018640086959188818881888188868710
33202412052033001864008695918881888188818880
34202412052032001864008695918881888188818880
35202412052031001864008695918881888188818880
36202412052030001864008695918881888188818880
37202412052029001864008695918881888188818880
38202412052028001864008695918881888188818880
39202412052027001864008695918881888188818880
40202412052026001864008695918881888188818880
41202412052025001864008695918881888188818880
42202412052024001864008695918881888188818880
43202412052023001864008695918881888188818880
44202412052022001864008695918881888188818880
45202412052021001864008695918881888188818880
46202412052020001864008695918881888188818880
47202412052019001864008695918881888188818880
48202412052018001864008695918881888188818880
49202412052017001864008695918881888188818880
50202412052016001864008695918881888188818880
51202412052015001864008695918881888188818880
52202412052014001864008695918881888188818880
53202412052013001864008695918881888188818880
54202412052012001864008695918881888188818880
55202412052011001864008695918881888188818880
56202412052010001864008695918881888188818880
57202412052009001864008695918881888188818880
58202412052008001864008695918881888188818880
59202412052007001864008695918881888188818880
60202412052006001864008695918881888188818880
61202412052005001864008695918881888188818880
622024120520040018640086959188818881888188868710
63202412052003001864008695918881888188818880
64202412052002001864008695918881888188818880
65202412052001001864008695918881888188818880
66202412052000001864008695918881888188818880
67202412051959001864008695918881888188818880
68202412051958001864008695918881888188818880
69202412051957001864008695918881888188818880
70202412051956001864008695918881888188818880
71202412051955001864008695918881888188818880
72202412051954001864008695918881888188818880
73202412051953001864008695918881888188818880
74202412051952001864008695918881888188818880
75202412051951001864008695918881888188818880
76202412051950001864008695918881888188818880
77202412051949001864008695918881888188818880
78202412051948001864008695918881888188818880
79202412051947001864008695918881888188818880
80202412051946001864008695918881888188818880
81202412051945001864008695918881888188818880
82202412051944001864008695918881888188818880
83202412051943001864008695918881888188818880
84202412051942001864008695918881888188818880
85202412051941001864008695918881888188818880
86202412051940001864008695918881888188818880
87202412051939001864008695918881888188818880
88202412051938001864008695918881888188818880
89202412051937001864008695918881888188818880
90202412051936001864008695918881888188818880
91202412051935001864008695918881888188818880
922024120519340018640086959188818881888188868710
93202412051933001864008695918881888188818880
94202412051932001864008695918881888188818880
95202412051931001864008695918881888188818880
96202412051930001864008695918881888188818880
97202412051929001864008695918881888188818880
98202412051928001864008695918881888188818880
99202412051927001864008695918881888188818880
100202412051926001864008695918881888188818880
101202412051925001864008695918881888188818880
102202412051924001864008695918881888188818880
103202412051923001864008695918881888188818880
104202412051922001864008695918881888188818880
105202412051921001864008695918881888188818880
106202412051920001864008695918881888188818880
107202412051919001864008695918881888188818880
108202412051918001864008695918881888188818880
109202412051917001864008695918881888188818880
110202412051916001864008695918881888188818880
111202412051915001864008695918881888188818880
112202412051914001864008695918881888188818880
113202412051913001864008695918881888188818880
114202412051912001864008695918881888188818880
115202412051911001864008695918881888188818880
116202412051910001864008695918881888188818880
117202412051909001864008695918881888188818880
118202412051908001864008695918881888188818880
119202412051907001864008695918881888188818880
120202412051906001864008695918881888188818880
121202412051905001864008695918881888188818880
1222024120519040018640086959188818881888188868710
123202412051903001864008695918881888188818880
124202412051902001864008695918881888188818880
125202412051901001864008695918881888188818880
126202412051900001864008695918881888188818880
127202412051859001864008695918881888188818880
128202412051858001864008695918881888188818880
129202412051857001864008695918881888188818880
130202412051856001864008695918881888188818880
131202412051855001864008695918881888188818880
132202412051854001864008695918881888188818880
133202412051853001864008695918881888188818880
134202412051852001864008695918881888188818880
135202412051851001864008695918881888188818880
136202412051850001864008695918881888188818880
137202412051849001864008695918881888188818880
138202412051848001864008695918881888188818880
139202412051847001864008695918881888188818880
140202412051846001864008695918881888188818880
141202412051845001864008695918881888188818880
142202412051844001864008695918881888188818880
143202412051843001864008695918881888188818880
144202412051842001864008695918881888188818880
145202412051841001864008695918881888188818880
146202412051840001864008695918881888188818880
147202412051839001864008695918881888188818880
148202412051838001864008695918881888188818880
149202412051837001864008695918881888188818880
150202412051836001864008695918881888188818880
151202412051835001864008695918881888188818880
1522024120518340018640086959188818881888188868710
153202412051833001864008695918881888188818880
154202412051832001864008695918881888188818880
155202412051831001864008695918881888188818880
156202412051830001864008695918881888188818880
157202412051829001864008695918881888188818880
158202412051828001864008695918881888188818880
159202412051827001864008695918881888188818880
160202412051826001864008695918881888188818880
161202412051825001864008695918881888188818880
162202412051824001864008695918881888188818880
163202412051823001864008695918881888188818880
164202412051822001864008695918881888188818880
165202412051821001864008695918881888188818880
166202412051820001864008695918881888188818880
167202412051819001864008695918881888188818880
168202412051818001864008695918881888188818880
169202412051817001864008695918881888188818880
170202412051816001864008695918881888188818880
171202412051815001864008695918881888188818880
172202412051814001864008695918881888188818880
173202412051813001864008695918881888188818880
174202412051812001864008695918881888188818880
175202412051811001864008695918881888188818880
176202412051810001864008695918881888188818880
177202412051809001864008695918881888188818880
178202412051808001864008695918881888188818880
179202412051807001864008695918881888188818880
180202412051806001864008695918881888188818880
181202412051805001864008695918881888188818880
1822024120518040018640086959188818881888188868710
183202412051803001864008695918881888188818880
184202412051802001864008695918881888188818880
185202412051801001864008695918881888188818880
186202412051800001864008695918881888188818880
187202412051759001864008695918881888188818880
188202412051758001864008695918881888188818880
189202412051757001864008695918881888188818880
190202412051756001864008695918881888188818880
191202412051755001864008695918881888188818880
192202412051754001864008695918881888188818880
193202412051753001864008695918881888188818880
194202412051752001864008695918881888188818880
195202412051751001864008695918881888188818880
196202412051750001864008695918881888188818880
197202412051749001864008695918881888188818880
198202412051748001864008695918881888188818880
199202412051747001864008695918881888188818880
200202412051746001864008695918881888188818880
201202412051745001864008695918881888188818880
202202412051744001864008695918881888188818880
203202412051743001864008695918881888188818880
204202412051742001864008695918881888188818880
205202412051741001864008695918881888188818880
206202412051740001864008695918881888188818880
207202412051739001864008695918881888188818880
208202412051738001864008695918881888188818880
209202412051737001864008695918881888188818880
210202412051736001864008695918881888188818880
211202412051735001864008695918881888188818880
2122024120517340018640086959188818881888188868710
213202412051733001864008695918881888188818880
214202412051732001864008695918881888188818880
215202412051731001864008695918881888188818880
216202412051730001864008695918881888188818880
217202412051729001864008695918881888188818880
218202412051728001864008695918881888188818880
219202412051727001864008695918881888188818880
220202412051726001864008695918881888188818880
221202412051725001864008695918881888188818880
222202412051724001864008695918881888188818880
223202412051723001864008695918881888188818880
224202412051722001864008695918881888188818880
225202412051721001864008695918881888188818880
226202412051720001864008695918881888188818880
227202412051719001864008695918881888188818880
228202412051718001864008695918881888188818880
229202412051717001864008695918881888188818880
230202412051716001864008695918881888188818880
231202412051715001864008695918881888188818880
232202412051714001864008695918881888188818880
233202412051713001864008695918881888188818880
234202412051712001864008695918881888188818880
235202412051711001864008695918881888188818880
236202412051710001864008695918881888188818880
237202412051709001864008695918881888188818880
238202412051708001864008695918881888188818880
239202412051707001864008695918881888188818880
240202412051706001864008695918881888188818880
241202412051705001864008695918881888188818880
2422024120517040018640086959188818881888188868710
243202412051703001864008695918881888188818880
244202412051702001864008695918881888188818880
245202412051701001864008695918881888188818880
246202412051700001864008695918881888188818880
247202412051659001864008695918881888188818880
248202412051658001864008695918881888188818880
249202412051657001864008695918881888188818880
250202412051656001864008695918881888188818880
251202412051655001864008695918881888188818880
252202412051654001864008695918881888188818880
253202412051653001864008695918881888188818880
254202412051652001864008695918881888188818880
255202412051651001864008695918881888188818880
256202412051650001864008695918881888188818880
257202412051649001864008695918881888188818880
258202412051648001864008695918881888188818880
259202412051647001864008695918881888188818880
260202412051646001864008695918881888188818880
261202412051645001864008695918881888188818880
262202412051644001864008695918881888188818880
263202412051643001864008695918881888188818880
264202412051642001864008695918881888188818880
265202412051641001864008695918881888188818880
266202412051640001864008695918881888188818880
267202412051639001864008695918881888188818880
268202412051638001864008695918881888188818880
269202412051637001864008695918881888188818880
270202412051636001864008695918881888188818880
271202412051635001864008695918881888188818880
2722024120516340018640086959188818881888188868710
273202412051633001864008695918881888188818880
274202412051632001864008695918881888188818880
275202412051631001864008695918881888188818880
276202412051630001864008695918881888188818880
277202412051629001864008695918881888188818880
278202412051628001864008695918881888188818880
279202412051627001864008695918881888188818880
280202412051626001864008695918881888188818880
281202412051625001864008695918881888188818880
282202412051624001864008695918881888188818880
283202412051623001864008695918881888188818880
284202412051622001864008695918881888188818880
285202412051621001864008695918881888188818880
286202412051620001864008695918881888188818880
287202412051619001864008695918881888188818880
288202412051618001864008695918881888188818880
289202412051617001864008695918881888188818880
290202412051616001864008695918881888188818880
291202412051615001864008695918881888188818880
292202412051614001864008695918881888188818880
293202412051613001864008695918881888188818880
294202412051612001864008695918881888188818880
295202412051611001864008695918881888188818880
296202412051610001864008695918881888188818880
297202412051609001864008695918881888188818880
298202412051608001864008695918881888188818880
299202412051607001864008695918881888188818880
300202412051606001864008695918881888188818880
301202412051605001864008695918881888188818880
3022024120516040018640086959188818881888188868710
303202412051603001864008695918881888188818880
304202412051602001864008695918881888188818880
305202412051601001864008695918881888188818880
306202412051600001864008695918881888188818880
307202412051559001864008695918881888188818880
308202412051558001864008695918881888188818880
309202412051557001864008695918881888188818880
310202412051556001864008695918881888188818880
311202412051555001864008695918881888188818880
312202412051554001864008695918881888188818880
313202412051553001864008695918881888188818880
314202412051552001864008695918881888188818880
315202412051551001864008695918881888188818880
316202412051550001864008695918881888188818880
317202412051549001864008695918881888188818880
318202412051548001864008695918881888188818880
319202412051547001864008695918881888188818880
320202412051546001864008695918881888188818880
321202412051545001864008695918881888188818880
322202412051544001864008695918881888188818880
323202412051543001864008695918881888188818880
324202412051542001864008695918881888188818880
325202412051541001864008695918881888188818880
326202412051540001864008695918881888188818880
327202412051539001864008695918881888188818880
328202412051538001864008695918881888188818880
329202412051537001864008695918881888188818880
330202412051536001864008695918881888188818880
331202412051535001864008695918881888188818880
3322024120515340018640086959188818881888188868710
333202412051533001864008695918881888188818880
334202412051532001864008695918881888188818880
335202412051531001864008695918881888188818880
3362024120515300018640086959188818881888188868710
337202412051529001851036247918981898189818980
338202412051528001851036247918981898189818980
339202412051527001851036247918981898189818980
340202412051526001851036247918981898189818980
341202412051525001851036247918981898189818980
342202412051524001851036247918981898189818980
343202412051523001851036247918981898189818980
344202412051522001851036247918981898189818980
345202412051521001851036247918981898189818980
346202412051520001851036247918981898189818980
347202412051519001851036247918981897190118949983
348202412051518001849140322419001893190218913238
3492024120515170018485270941190318951906189136688
350202412051516001841554344818941900190018936474
3512024120515150018403258789190018921900188719299
3522024120515140018366705847189118911895189012687
3532024120515130018342717334189118971897188812958
3542024120515120018318218608189319031904189315161
3552024120515110018289464305190318961905189322415
3562024120515100018246912368189218981898189210325
357202412051509001822737170018981899189918928776
3582024120515080018210750087189318961899189215690
3592024120515070018181020082189619041904189629576
3602024120515060018124824754190419041905190024076
3612024120515050018079048575190418991904189630917
362202412051504001802027946118901894189918902872
363202412051503001801485079918941896190018947190
36420241205150200180012174271897189718981895942
3652024120515010017999431345190018971900189716494
366202412051500001796809695018971899190018891740
3672024120514590017964794603190018961900189611067
368202412051458001794377748018971888189718887657
369202412051457001792930788518901896189718888008
370202412051456001791417550118961885189918851347
371202412051455001791162437918851900190118853144
372202412051454001790569345618851896190118859273
373202412051453001788812038818961886190318865374
374202412051452001787795137918941893189418865677
3752024120514510017867224799189418941894188434433
3762024120514500017802161333189119061906189114400
377202412051449001777487977319061908190818969134
378202412051448001775751193119081898191018945680
3792024120514470017746725383190019021902189813061
3802024120514460017721909190190219181918190131249
3812024120514450017662338740191819131918191330801
3822024120514440017603361043191119101913191011306
383202412051443001758176453019101914191419052648
3842024120514420017576707148191419011914190028159
3852024120514410017523090553190219121912190110554
3862024120514400017502994185191319111917190410583
3872024120514390017482793342191119151919191119742
3882024120514380017444949383191618991916189911660
389202412051437001742271104518991902190218897203
390202412051436001740901792719001898190118886956
391202412051435001739580481118981886189918863787
392202412051434001738862919618861899189918861487
393202412051433001738581594218991894189918946130
394202412051432001737418562318941884189418848152
395202412051431001735878965018881887188918841719
396202412051430001735554547118891888188918852248
397202412051429001735130255118891889189018884837
398202412051428001734216915218881897189818884819
399202412051427001733305160318951894189818946573
4002024120514260017320589714189518681895186814352
401202412051425001729361243118751867187518664408
4022024120514240017285382279187018751877186529084
4032024120514230017230982344187518771877187516194
4042024120514220017200611134187718781880187216385
4052024120514210017169862035187918791885187516026
4062024120514200017139750748187918851893187125453
4072024120514190017091946019188519051905188555603
408202412051418001698663162619051908190819056654
4092024120514170016973951383190719091910190723821
4102024120514160016928491674190919191919190926657
411202412051415001687746259019191921192319188506
412202412051414001686112422519211922192219183465
413202412051413001685447422319181922192319155800
414202412051412001684333101919221913192419131516
4152024120514110016840421286192519091929190848181
416202412051410001674780915619091914191519099253
4172024120514090016730122342191319151917191312359
418202412051408001670645375219171913191719124136
419202412051407001669852818119121918191819122415
4202024120514060016693906771192019201920191111902
4212024120514050016671079715192019131920191111389
4222024120514040016649280272192119221922191029008
4232024120514030016593786388192219181922191811725
4242024120514020016571270020192019201921191012592
4252024120514010016547170507192119181921190514311
4262024120514000016519740001191819101925191089439
4272024120513590016348129053190919081909190030906
428202412051358001628928411419081905190819034737
4292024120513570016280255020190519051911190524085
430202412051356001623427467819091910191019059557
4312024120513550016216024790191019061910189927576
4322024120513540016163552228190719111915190633867
4332024120513530016098809276191119031911190216767
4342024120513520016066825523190219051910190232918
4352024120513510016004122482190919171920190567463
4362024120513500015874903085191919031919190232897
4372024120513490015812053737190219041904190016974
4382024120513480015779782370190319021908190035676
4392024120513470015711798965190118971901189451105
4402024120513460015614716843189718911898189132985
441202412051345001555221155318911891189218825328
4422024120513440015542151492189118851892188212159
4432024120513430015519174096188518741885187317736
4442024120513420015485891169187318851885187319842
445202412051341001544864206418851885188918842326
4462024120513400015444255564188518891889188510817
447202412051339001542386317718891890189018838164
4482024120513380015408439700189018831890188313534
449202412051337001538289794618831889188918812051
4502024120513360015379028039188918761889187651864
4512024120513350015281378792187618811881187610488
45220241205133400152616868511881187618841875111204
453202412051333001505230097018771881188118772768
4542024120513320015047102072188018791881187710988
455202412051331001502644696518801879188118749411
4562024120513300015008755191188118741885187417018
4572024120513290014976733260186918651874186513139
4582024120513280014952173059186518701880186312055
4592024120513270014929652201187018841884187012419
4602024120513260014906392265188418741890187421862
4612024120513250014865137506187518711876187019219
46220241205132400148290973101875188618861867100511
46320241205132300146399411741883186318901863108239
4642024120513220014436767784186318601865185931313
4652024120513210014378434694185918521861185219909
4662024120513200014341477007185218521859184062682
4672024120513190014225294167185318271854182771021
468202412051318001409423125418281821182818213744
469202412051317001408739854018201824182418201325
470202412051316001408498572218211822182218214420
471202412051315001407693348318221823182718223712
47220241205131400140701673691827182618271826310
473202412051313001406960128618271822182818223661
47420241205131200140629218951822182318231822490
475202412051311001406202902018221825182518221400
47620241205131000140594781991822182518251822427
47720241205130900140586991461829182018291820551
478202412051308001405769564918241822182418224061
479202412051307001405029271818221820182318202271
480202412051306001404615859518191819181918191097
481202412051305001404416315218191818182318181796
482202412051304001404089432518181818181818181
483202412051303001404089250718171819181918177195
4842024120513020014027808648181918221822181913074
48520241205130100140040114771822182118221821531
486202412051300001400304402618211820182118201775
487202412051259001399981215118201820182518191050
488202412051258001399790108218191820182018193192
4892024120512570013992091702182018261826182018940
490202412051256001395756623718261828183018255444
491202412051255001394761603118261828182818261104
492202412051254001394559991918281828182818254279
493202412051253001393778697218281829182918282180
494202412051252001393380185418291827183018264485
495202412051251001392560202418301832183218309246
496202412051250001390868167418341835183618276467
497202412051249001389684628918351829183618294820
498202412051248001388801570518271825182818251161
49920241205124700138858945771824182518251824126
500202412051246001388566462818251825182518252246
501202412051245001388156567818251825182718251387
502202412051244001387903434318251826182618252175
503202412051243001387506485818261825182618251156
504202412051242001387295490818291825183018252028
505202412051241001386924573818301828183018281543
506202412051240001386642448818281828182818222084
507202412051239001386261961718221828182818221269
508202412051238001386030616318251825182918234449
509202412051237001385218866718241825183018231446
510202412051236001384954867218221822182318224832
511202412051235001384074442918221825182518224773
512202412051234001383204614818231823182318232404
51320241205123300138276636561823182318231823317
514202412051232001382708576518231822182318222037
515202412051231001382337335118251823182518233059
516202412051230001381779679218231825182518221056
517202412051229001381587166518221822182318222750
518202412051228001381086115518221822182518223757
519202412051227001380401581918221827182718225270
5202024120512260013794401996182718261827182615904
521202412051225001376536099618261827182718231433
52220241205122400137627442391830183018301830387
523202412051223001376203602918301829183518272072
524202412051222001375824384118271825182918253616
525202412051221001375164159918251823182518212271
5262024120512200013747501584182318201823181613283
527202412051219001372333054118201821182118197785
528202412051218001370916603118241822182518214066
52920241205121700137017599391822182618261822258
53020241205121600137012898401826183018301826185
53120241205121500137009518101828183018301822157
532202412051214001370066545618301821183018202844
5332024120512130013695468805183018301830182011205
5342024120512120013674973855183018361837183013699
535202412051211001364983230218351825183518259771
5362024120512100013631923441182818251828182514102
53720241205120900136061865781827181918271819341
53820241205120800136055660111819181918191819314
53920241205120700136049948451819181818201817737
54020241205120600136036554411818181718181817273
5412024120512050013603159389181718231823181625859
542202412051204001355612075418291826182918234045
543202412051203001354874050918261826182618265
54420241205120200135487313791825182918291825150
54520241205120100135484575211826182918291826741
5462024120512000013547102760182918291829182955
5472024120511590013547002165182918301830182924
548202412051158001354695826818301830183018251163
54920241205115700135448355131830182018301819373
55020241205115600135441558861830182918301829723
551202412051155001354283311618291817182918171560
552202412051154001353998763118161817181818162629
55320241205115300135352108721817181818181816263
554202412051152001353473322818181818181818182
55520241205115100135347295921812182018201812683
5562024120511500013533490538182218221822182061
5572024120511490013533379414182218121822181111328
55820241205114800135128467791812181018121810959
5592024120511470013511110655181218131813180826751
560202412051146001346265134118131817182218137904
561202412051145001344830884718171817181718146495
5622024120511440013436513112181718171817181510695
5632024120511430013417090170181718221822181730367
564202412051142001336186081618221825182518226970
565202412051141001334915080018261827182718244073
566202412051140001334171737918271830183018263978
56720241205113900133344438481835183418351834315
568202412051138001333386612318351830183518275351
56920241205113700133240713541835183018351830499
570202412051136001332315803418301835183518301010
57120241205113500133213096841829182818291828228
57220241205113400133208927461829182918361828331
57320241205113300133202874761828183718371828777
574202412051132001331886622018311837183818265426
575202412051131001330892370118311839183918312314
576202412051130001330466831118391839184018317748
577202412051129001329042371318401842184318334902
578202412051128001328141569818421833184318337336
579202412051127001326796482518331833183818261098
5802024120511260013265952200183318461846182614515
5812024120511250013239266312184618281847182819138
5822024120511240013204076393182818351835181931697
58320241205112300131463776101835183518351829518
584202412051122001314542991818301833183318302445
585202412051121001314095231018331833183318292479
586202412051120001313641377018331828183318285917
587202412051119001312558982318281825182818252438
588202412051118001312113806818251825182518203624
589202412051117001311454219118251825182718251689
590202412051116001311145976418251819182818196305
5912024120511150013099959805181918191820181910783
592202412051114001308034049918191814182018132210
593202412051113001307632980218141814181418131372
59420241205111200130738410041814181218141812820
595202412051111001307235474418111815181518113574
596202412051110001306587741218141823182318141459
597202412051109001306322532518231816182318156015
598202412051108001305228449918131818182018136954
599202412051107001303964991218201820182018171128
60020241205110600130375976241822182318231820336
601202412051105001303698582218231820182318201404
602202412051104001303442783318201817182518177598
60320241205110300130206002971817181418181814341
604202412051102001301998085318141814181418145527
605202412051101001300995487518141819181918147836
606202412051100001299574005118191814181918131068
607202412051059001299380342518131810181518106135
60820241205105800129826820911810181018101810172
609202412051057001298237077118101810181418095284
6102024120510560012972811152180918131815180915645
6112024120510550012944465681181118141815181018415
612202412051054001291109074018141815181918143907
613202412051053001290400032318151812181518121073
614202412051052001290205337418121812181518112567
615202412051051001289740230718121815181518117603
6162024120510500012883615835181918291829181415055
617202412051049001285620835218291829182918251250
61820241205104800128539221101825182718291825680
61920241205104700128526796421827183018301827919
6202024120510460012850998606183018191830181910216
621202412051045001283238796418201819182518197203
6222024120510440012819280029181918261826181910862
6232024120510430012799512833182018231827181921289
6242024120510420012760700976182818221828182213577
625202412051041001273588921218271829182918223350
626202412051040001272977962718291829182918254107
627202412051039001272227798618291827182918251232
628202412051038001272002883218261826182718231168
629202412051037001271789818618271821182818211674
630202412051036001271484522818281821182818204362
6312024120510350012706902191181918411843181722984
632202412051034001266489576418411840184818402532
633202412051033001266023489118481837185318375662
6342024120510320012649798179183618591859183623706
6352024120510310012606013061185818531860185016384
6362024120510300012575634507185318491856184912375
6372024120510290012552709994185018521856184533509
6382024120510280012490673830185018431853184335682
6392024120510270012424712097183418371844183320613
6402024120510260012386843544183818311840182913270
641202412051025001236248373818311832183418283717
6422024120510240012355681091183018201832181531944
6432024120510230012297427131182218191823181313121
644202412051022001227354920218191818181918175595
6452024120510210012263377296181818121818180611083
646202412051020001224328398718171802181718027116
647202412051019001223039770318021801180318013683
648202412051018001222376150118021807180718017160
649202412051017001221084842918071807180918075592
650202412051016001220074195918071818181818079206
651202412051015001218404900018181815181818129944
6522024120510140012165988622181518161816180822896
6532024120510130012124515192181618081816180724352
654202412051012001208036040818081802181018022977
655202412051011001207497719518091809181218005124
6562024120510100012065723340179918131813179915105
657202412051009001203850697318071812181318014933
6582024120510080012029605335181217951814179525077
6592024120510070011984170422179517851798178511311
6602024120510060011963853274179217791792177812891
661202412051005001194091101417791785178517794779
6622024120510040011932400267178517851786177712927
6632024120510030011909353753178317761785177513765
664202412051002001188486201017751777177717746316
6652024120510010011873647385177417841784177428815
666202412051000001182240514817831784178417818097
6672024120509590011807964326178417831784177916761
6682024120509580011778106128178317851786178013276
6692024120509570011754444979178017861787178010832
6702024120509560011735118209178617891789178069740
6712024120509550011610627739178917951796178926103
6722024120509540011563846955179618001800179510292
6732024120509530011545357842179618101810179416386
6742024120509520011515910698181018141814180026233
6752024120509510011468400119181017961815179622949
6762024120509500011427010909179617951797179311346
6772024120509490011406652135179217901799178812702
678202412050948001138388106217901788179617859737
6792024120509470011366456406178818001800178645197
6802024120509460011285509530179518171817179524787
6812024120509450011240789031181718101818181011680
6822024120509440011219612924181018271827180328687
6832024120509430011167536375182418441846182448134
684202412050942001107932122318421836184318327202
685202412050941001106607583218371836183718288001
6862024120509400011051402931183618411847183619889
6872024120509390011014785128183418231841182242761
688202412050938001093649588818251825182618249621
689202412050937001091894434818261829183018239553
6902024120509360010901478826183018281832182013320
6912024120509350010877114530182818231829181815956
6922024120509340010848027362182318221823181542109
6932024120509330010771545507181918331834181286134
6942024120509320010614480742183118241838182187090
69520241205093100104550192281821181218291808101531
6962024120509300010270153880181517931819178987140
6972024120509290010113013980179317791793176657412
6982024120509280010010659662177917581787175850619
699202412050927009920790056176617591766175041426
700202412050926009848096757176017591760174826166
701202412050925009802177162175917451770174295385
7022024120509240096347167411747176717751745114233
703202412050923009433694009177017631775176041532
7042024120509220093604312421763178617881762124285
705202412050921009139894423178817811788177592622
7062024120509200089748828161785173717851730169133
7072024120509190086760033391734176317681655448705
7082024120509180079045677841763176017761755196899
7092024120509170075568772191768179518001759198073
7102024120509160072044822601797182618381778302307
7112024120509150066592490021826186118641814201771
7122024120509140062892669291864187018771850163227
7132024120509130059847411151870182918801829165279
71420241205091200568090343518231823182318230
7152024120509110056809034351823191919191823176318
7162024120509100053497372431910195119571910219899
7172024120509090049259196261951197019721947141736
7182024120509080046488016721970197419801969125975
719202412050907004399935042197419611975196072610
7202024120509060042569377541961195019701947108971
7212024120509050040435222611950198519851948191153
7222024120509040036676103721980199119961980105685
7232024120509030034579195281993198720001982154150
7242024120509020031513449981987199519981980256237
7252024120509010026418715751995202520451978440942
7262024120509000017605967602030202520602015859789