Files
KissMeData/006280/min/candle-20241120.csv

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202411201847007099877500131900131900131900131900820
32024112018460070998775001319001319001319001319000
42024112018450070998775001319001319001319001319000
52024112018440070998775001319001319001319001319000
62024112018430070998775001319001319001319001319000
72024112018420070998775001319001319001319001319000
82024112018410070998775001319001319001319001319000
92024112018400070998775001319001319001319001319000
102024112018390070998775001319001319001319001319000
112024112018380070998775001319001319001319001319000
122024112018370070998775001319001319001319001319000
132024112018360070998775001319001319001319001319000
142024112018350070998775001319001319001319001319000
152024112018340070998775001319001319001319001319000
162024112018330070998775001319001319001319001319000
172024112018320070998775001319001319001319001319000
182024112018310070998775001319001319001319001319000
192024112018300070998775001319001319001319001319000
202024112018290070998775001319001319001319001319000
212024112018280070998775001319001319001319001319000
222024112018270070998775001319001319001319001319000
232024112018260070998775001319001319001319001319000
242024112018250070998775001319001319001319001319000
252024112018240070998775001319001319001319001319000
262024112018230070998775001319001319001319001319000
272024112018220070998775001319001319001319001319000
282024112018210070998775001319001319001319001319000
292024112018200070998775001319001319001319001319000
302024112018190070998775001319001319001319001319000
312024112018180070998775001319001319001319001319000
32202411201817007099877500131900131900131900131900820
332024112018160070998775001319001319001319001319000
342024112018150070998775001319001319001319001319000
352024112018140070998775001319001319001319001319000
362024112018130070998775001319001319001319001319000
372024112018120070998775001319001319001319001319000
382024112018110070998775001319001319001319001319000
392024112018100070998775001319001319001319001319000
402024112018090070998775001319001319001319001319000
412024112018080070998775001319001319001319001319000
422024112018070070998775001319001319001319001319000
432024112018060070998775001319001319001319001319000
442024112018050070998775001319001319001319001319000
452024112018040070998775001319001319001319001319000
462024112018030070998775001319001319001319001319000
472024112018020070998775001319001319001319001319000
482024112018010070998775001319001319001319001319000
492024112018000070998775001319001319001319001319000
502024112017590070998775001319001319001319001319000
512024112017580070998775001319001319001319001319000
522024112017570070998775001319001319001319001319000
532024112017560070998775001319001319001319001319000
542024112017550070998775001319001319001319001319000
552024112017540070998775001319001319001319001319000
562024112017530070998775001319001319001319001319000
572024112017520070998775001319001319001319001319000
582024112017510070998775001319001319001319001319000
592024112017500070998775001319001319001319001319000
602024112017490070998775001319001319001319001319000
612024112017480070998775001319001319001319001319000
62202411201747007099877500131900131900131900131900820
632024112017460070998775001319001319001319001319000
642024112017450070998775001319001319001319001319000
652024112017440070998775001319001319001319001319000
662024112017430070998775001319001319001319001319000
672024112017420070998775001319001319001319001319000
682024112017410070998775001319001319001319001319000
692024112017400070998775001319001319001319001319000
702024112017390070998775001319001319001319001319000
712024112017380070998775001319001319001319001319000
722024112017370070998775001319001319001319001319000
732024112017360070998775001319001319001319001319000
742024112017350070998775001319001319001319001319000
752024112017340070998775001319001319001319001319000
762024112017330070998775001319001319001319001319000
772024112017320070998775001319001319001319001319000
782024112017310070998775001319001319001319001319000
792024112017300070998775001319001319001319001319000
802024112017290070998775001319001319001319001319000
812024112017280070998775001319001319001319001319000
822024112017270070998775001319001319001319001319000
832024112017260070998775001319001319001319001319000
842024112017250070998775001319001319001319001319000
852024112017240070998775001319001319001319001319000
862024112017230070998775001319001319001319001319000
872024112017220070998775001319001319001319001319000
882024112017210070998775001319001319001319001319000
892024112017200070998775001319001319001319001319000
902024112017190070998775001319001319001319001319000
912024112017180070998775001319001319001319001319000
92202411201717007099877500131900131900131900131900820
932024112017160070998775001319001319001319001319000
942024112017150070998775001319001319001319001319000
952024112017140070998775001319001319001319001319000
962024112017130070998775001319001319001319001319000
972024112017120070998775001319001319001319001319000
982024112017110070998775001319001319001319001319000
992024112017100070998775001319001319001319001319000
1002024112017090070998775001319001319001319001319000
1012024112017080070998775001319001319001319001319000
1022024112017070070998775001319001319001319001319000
1032024112017060070998775001319001319001319001319000
1042024112017050070998775001319001319001319001319000
1052024112017040070998775001319001319001319001319000
1062024112017030070998775001319001319001319001319000
1072024112017020070998775001319001319001319001319000
1082024112017010070998775001319001319001319001319000
1092024112017000070998775001319001319001319001319000
1102024112016590070998775001319001319001319001319000
1112024112016580070998775001319001319001319001319000
1122024112016570070998775001319001319001319001319000
1132024112016560070998775001319001319001319001319000
1142024112016550070998775001319001319001319001319000
1152024112016540070998775001319001319001319001319000
1162024112016530070998775001319001319001319001319000
1172024112016520070998775001319001319001319001319000
1182024112016510070998775001319001319001319001319000
1192024112016500070998775001319001319001319001319000
1202024112016490070998775001319001319001319001319000
1212024112016480070998775001319001319001319001319000
122202411201647007099877500131900131900131900131900820
1232024112016460070998775001319001319001319001319000
1242024112016450070998775001319001319001319001319000
1252024112016440070998775001319001319001319001319000
1262024112016430070998775001319001319001319001319000
1272024112016420070998775001319001319001319001319000
1282024112016410070998775001319001319001319001319000
1292024112016400070998775001319001319001319001319000
1302024112016390070998775001319001319001319001319000
1312024112016380070998775001319001319001319001319000
1322024112016370070998775001319001319001319001319000
1332024112016360070998775001319001319001319001319000
1342024112016350070998775001319001319001319001319000
1352024112016340070998775001319001319001319001319000
1362024112016330070998775001319001319001319001319000
1372024112016320070998775001319001319001319001319000
1382024112016310070998775001319001319001319001319000
1392024112016300070998775001319001319001319001319000
1402024112016290070998775001319001319001319001319000
1412024112016280070998775001319001319001319001319000
1422024112016270070998775001319001319001319001319000
1432024112016260070998775001319001319001319001319000
1442024112016250070998775001319001319001319001319000
1452024112016240070998775001319001319001319001319000
1462024112016230070998775001319001319001319001319000
1472024112016220070998775001319001319001319001319000
1482024112016210070998775001319001319001319001319000
1492024112016200070998775001319001319001319001319000
1502024112016190070998775001319001319001319001319000
1512024112016180070998775001319001319001319001319000
152202411201617007099877500131900131900131900131900820
1532024112016160070998775001319001319001319001319000
1542024112016150070998775001319001319001319001319000
1552024112016140070998775001319001319001319001319000
1562024112016130070998775001319001319001319001319000
1572024112016120070998775001319001319001319001319000
1582024112016110070998775001319001319001319001319000
1592024112016100070998775001319001319001319001319000
1602024112016090070998775001319001319001319001319000
1612024112016080070998775001319001319001319001319000
1622024112016070070998775001319001319001319001319000
1632024112016060070998775001319001319001319001319000
1642024112016050070998775001319001319001319001319000
1652024112016040070998775001319001319001319001319000
1662024112016030070998775001319001319001319001319000
1672024112016020070998775001319001319001319001319000
1682024112016010070998775001319001319001319001319000
1692024112016000070998775001319001319001319001319000
1702024112015590070998775001319001319001319001319000
1712024112015580070998775001319001319001319001319000
1722024112015570070998775001319001319001319001319000
1732024112015560070998775001319001319001319001319000
1742024112015550070998775001319001319001319001319000
1752024112015540070998775001319001319001319001319000
1762024112015530070998775001319001319001319001319000
1772024112015520070998775001319001319001319001319000
1782024112015510070998775001319001319001319001319000
1792024112015500070998775001319001319001319001319000
1802024112015490070998775001319001319001319001319000
1812024112015480070998775001319001319001319001319000
182202411201547007099877500131900131900131900131900820
1832024112015460070998775001319001319001319001319000
1842024112015450070998775001319001319001319001319000
1852024112015440070998775001319001319001319001319000
1862024112015430070998775001319001319001319001319000
1872024112015420070998775001319001319001319001319000
1882024112015410070998775001319001319001319001319000
1892024112015400070998775001319001319001319001319000
1902024112015390070998775001319001319001319001319000
1912024112015380070998775001319001319001319001319000
1922024112015370070998775001319001319001319001319000
1932024112015360070998775001319001319001319001319000
1942024112015350070998775001319001319001319001319000
1952024112015340070998775001319001319001319001319000
1962024112015330070998775001319001319001319001319000
1972024112015320070998775001319001319001319001319000
1982024112015310070998775001319001319001319001319000
199202411201530007099877500131900131900131900131900820
2002024112015290069917195001319001319001319001319000
2012024112015280069917195001319001319001319001319000
2022024112015270069917195001319001319001319001319000
2032024112015260069917195001319001319001319001319000
2042024112015250069917195001319001319001319001319000
2052024112015240069917195001319001319001319001319000
2062024112015230069917195001319001319001319001319000
2072024112015220069917195001319001319001319001319000
2082024112015210069917195001319001319001319001319000
2092024112015200069917195001319001319001319001319000
21020241120151900699171950013190013200013200013180082
21120241120151800698090270013190013190013200013190010
212202411201517006979583600132000132000132000131900135
21320241120151600696177430013200013200013210013190069
21420241120151500695266350013210013200013230013180072
21520241120151400694315870013180013190013230013180038
21620241120151300693814040013200013190013200013170044
21720241120151200693233710013220013190013220013170057
21820241120151100692481220013220013220013220013220029
21920241120151000692097840013240013170013240013160045
220202411201509006915038700131600132100132100131600170
22120241120150800689264790013250013210013260013180063
22220241120150700688431160013280013210013280013200084
22320241120150600687319960013210013210013210013210036
2242024112015050068684440001321001321001321001320008
225202411201504006867387700132400132200132400131900454
22620241120150300680742210013220013220013220013220036
22720241120150200680266290013230013220013240013210067
22820241120150100679380400013220013220013240013220035
229202411201500006789175000132200132200132300132200197
230202411201459006763131300132400132400132600132200100
23120241120145800674989140013240013250013280013230098
232202411201457006736908300132700132500132700132400136
23320241120145600671889160013250013260013260013240091
234202411201455006706833200132800132500132800132500170
235202411201454006684286200132600132400132700132200133
23620241120145300666666980013250013260013260013250076
23720241120145200665659550013260013230013270013220049
23820241120145100665009970013230013270013270013230091
23920241120145000663803180013270013250013290013240095
24020241120144900662543020013250013250013250013250076
24120241120144800661536020013250013260013270013240067
242202411201447006606480400132500132900132900132500112
243202411201446006591615700132800132500133000132500155
24420241120144500657105450013250013230013250013230067
245202411201444006562179800132400132300132400132200177
246202411201443006538761900132300132400132400132200176
247202411201442006515475500132400132500132500132300114
248202411201441006500381800132400132800133000132400611
24920241120144000641935900013280013280013300013270046
25020241120143900641324720013280013280013300013270078
25120241120143800640288350013280013280013290013270068
252202411201437006393849200132900133200133200132600567
25320241120143600631844170013320013320013320013310046
254202411201435006312314700133200133300133300133100104
25520241120143400629845870013330013320013330013320072
25620241120143300628886170013330013320013330013320085
25720241120143200627753850013320013320013320013320073
25820241120143100626781490013320013300013320013300051
25920241120143000626102540013310013310013320013300085
26020241120142900624970930013310013310013330013300077
261202411201428006239455300133100133200133300133000101
26220241120142700622600420013320013310013320013300032
263202411201426006221744000133100133100133200133000225
26420241120142500619179590013320013310013320013300096
265202411201424006179018400133100133200133200132900223
266202411201423006149320000133200133100133200133000154
267202411201422006128832800133100133000133100132900117
26820241120142100611327200013300013300013300013290080
26920241120142000610263280013300013300013300013290070
27020241120141900609332340013300013290013300013280044
27120241120141800608747510013290013290013290013280079
27220241120141700607697610013290013270013290013270079
27320241120141600606648090013270013270013280013260079
27420241120141500605599420013270013280013290013270057
275202411201414006048423800132700132900132900132500161
27620241120141300602705900013280013260013290013260063
27720241120141200601869140013270013250013270013250074
27820241120141100600887420013260013270013270013250035
27920241120141000600423180013260013240013270013230047
28020241120140900599800130013260013240013270013230080
28120241120140800598740260013240013240013240013230055
28220241120140700598012090013240013240013250013220097
283202411201406005967287500132300132400132700132300251
284202411201405005934055700132500132800132800132400335
28520241120140400588962960013280013280013280013280053
286202411201403005882591200132800132900133100132700166
28720241120140200586053220013290013280013290013280016
28820241120140100585840620013290013280013290013280050
28920241120140000585176600013280013270013280013270055
29020241120135900584446420013280013280013280013270034
29120241120135800583994910013280013300013300013270082
292202411201357005829061900133000132800133200132700421
29320241120135600577305580013280013280013300013280035
29420241120135500576840320013270013260013300013260033
295202411201354005764023300132700133000133000132500607
29620241120135300568356040013310013330013330013300096
29720241120135200567077560013320013300013320013300053
29820241120135100566371780013310013310013310013300078
299202411201350005653339300132900133200133200132900140
30020241120134900563471630013330013300013330013300065
30120241120134800562605340013310013320013330013310059
30220241120134700561819090013310013320013320013310062
30320241120134600560993280013300013290013310013290047
30420241120134500560367770013320013310013320013280062
305202411201344005595427600133200132900133200132700281
30620241120134300555803230013270013270013290013270064
30720241120134200554952810013270013280013280013270023
30820241120134100554647380013280013240013280013240033
309202411201340005542094900132300132800132800132300319
31020241120133900549983870013270013270013290013260065
31120241120133800549120480013270013280013280013260066
31220241120133700548244110013280013280013290013270033
31320241120133600547805680013280013270013290013260036
31420241120133500547327640013260013270013280013260064
31520241120133400546478340013270013280013280013270033
316202411201333005460401300132600132900132900132600194
31720241120133200543467360013290013290013300013280044
31820241120133100542882350013290013320013320013290053
31920241120133000542176660013320013320013320013310041
320202411201329005416306100133200132900133200132900121
321202411201328005400209900133000132700133000132700104
32220241120132700538639310013270013300013300013270062
32320241120132600537815390013300013310013330013300054
3242024112013250053709666001331001330001331001330004
32520241120132400537043450013320013290013320013270039
326202411201323005365244600133100133100133100132700109
32720241120132200535075520013320013310013330013310034
3282024112013210053462274001331001331001331001331004
32920241120132000534569500013310013310013310013290077
33020241120131900533544840013330013310013330013310084
331202411201318005324264400133000132800133100132700153
332202411201317005303937000132800133100133100132800157
33320241120131600528306670013320013310013320013300048
33420241120131500527667570013320013320013320013320036
33520241120131400527188050013320013300013320013300037
3362024112013130052669529001332001332001332001331004
33720241120131200526642020013320013320013320013290096
33820241120131100525364780013330013320013330013310059
339202411201310005245788500133200133200133300133100171
340202411201309005223010000133200133300133400133100155
341202411201308005202368200133300132900133300132900276
342202411201307005165648300132900133000133000132900150
343202411201306005145698800133000132800133100132800479
344202411201305005082008600132800132800132900132700120
34520241120130400506607720013280013270013280013260064
34620241120130300505758390013270013250013270013250095
347202411201302005044993400132500132500132500132500144
34820241120130100502591340013250013250013250013240066
349202411201300005017169100132500132200132500132200577
35020241120125900494077140013220013220013220013220014
351202411201258004938920600132200132200132200132200170
35220241120125700491644660013210013220013230013210056
3532024112012560049090415001321001321001321001321005
35420241120125500490838100013210013210013210013210034
355202411201254004903889600132100131600132100131600920
356202411201253004782529900131700131700131800131600190
3572024112012520047575050001317001317001317001317006
35820241120125100475671480013170013170013180013170093
35920241120125000474446660013170013170013180013170042
36020241120124900473893370013170013180013180013170070
3612024112012480047297146001318001318001318001318001
36220241120124700472958280013170013170013170013170012
363202411201246004728002400131700131800131800131600325
3642024112012450046852144001319001319001319001319000
3652024112012440046852144001319001319001319001318007
366202411201243004684291300131900131700131900131700355
36720241120124200463750340013160013160013170013160058
3682024112012410046298654001317001317001317001317003
369202411201240004629470300131700131700131700131700167
3702024112012390046074764001317001316001317001316006
37120241120123800460668640013180013170013180013160061
3722024112012370045986528001317001317001317001317005
3732024112012360045979943001317001317001317001317000
3742024112012350045979943001317001317001317001317003
37520241120123400459759920013180013170013180013170011
37620241120123300459615040013170013170013170013170016
37720241120123200459404320013170013160013170013160075
37820241120123100458417280013160013170013180013160035
37920241120123000457956280013170013180013180013170070
3802024112012290045703436001318001318001318001318001
38120241120122800457021180013180013170013180013170010
3822024112012270045688946001317001318001318001317005
38320241120122600456823600013180013180013180013180035
38420241120122500456362300013180013170013180013170062
38520241120122400455545240013180013180013180013160014
38620241120122300455360810013170013170013180013170027
387202411201222004550052100131600131800131800131600209
3882024112012210045225464001317001318001318001317006
38920241120122000452175600013170013170013180013170019
3902024112012190045192521001318001317001318001317002
3912024112012180045189886001316001317001317001316009
39220241120121700451780370013170013170013170013160042
39320241120121600451227240013180013170013180013160058
3942024112012150045046319001318001318001318001318003
3952024112012140045042365001318001317001318001317008
3962024112012130045031822001318001317001318001317003
39720241120121200450278690013170013180013180013170033
39820241120121100449844010013190013190013190013190011
39920241120121000449698920013170013170013190013170063
40020241120120900448869190013170013180013180013170098
40120241120120800447577580013190013190013190013190018
40220241120120700447340160013190013190013190013190033
4032024112012060044690489001318001320001320001318008
40420241120120500446799430013180013200013210013180054
40520241120120400446087460013200013210013210013200089
40620241120120300444912600013210013190013210013190046
407202411201202004443056800131900132300132300131800384
408202411201201004392320800132300132400132500132300107
40920241120120000437815490013230013230013250013230055
410202411201159004370874700132300132000132400132000660
41120241120115800428364360013200013190013200013190092
41220241120115700427150840013190013180013190013180061
41320241120115600426346850013180013180013180013170021
4142024112011550042607008001317001317001317001317008
41520241120115400425964720013170013170013170013160093
4162024112011530042474002001318001317001318001317008
41720241120115200424634590013170013180013180013170011
41820241120115100424489620013180013180013180013170013
419202411201150004243183200131800131700131800131600136
420202411201149004225282100131600131700131700131600184
42120241120114800420105580013180013180013180013180021
42220241120114700419828800013180013180013190013180026
42320241120114600419486110013180013170013190013170052
42420241120114500418800350013170013180013180013170012
425202411201144004186422000131700131900131900131700146
42620241120114300416718820013190013180013190013180021
42720241120114200416441920013180013180013180013180047
42820241120114100415822460013180013180013190013180017
429202411201140004155983800131800131800131900131800268
4302024112011390041206474001318001313001319001313001451
43120241120113800392969120013110013130013140013110066
432202411201137003921021100131400131300131400131300103
4332024112011360039074963001313001313001313001313005
434202411201135003906839800131400131300131400131000198
435202411201134003880832000131300131200131300131200292
436202411201133003842513000131200131200131200131100163
4372024112011320038211332001312001311001312001311007
43820241120113100382021490013120013120013120013110052
43920241120113000381339280013110013100013120013100096
44020241120112900380080680013110013110013120013110061
44120241120112800379280910013120013130013130013120065
44220241120112700378427960013130013120013130013110049
44320241120112600377784650013130013120013130013120068
44420241120112500376891920013130013130013130013130010
44520241120112400376760620013120013120013130013120043
44620241120112300376196320013120013120013130013110055
447202411201122003754750200131200130800131200130800490
44820241120112100369056530013080013080013080013070099
4492024112011200036776167001308001306001308001306008
45020241120111900367657090013080013080013080013070052
4512024112011180036697735001308001308001308001308006
45220241120111700366898870013080013070013080013070019
45320241120111600366650440013070013080013080013070025
45420241120111500366323680013080013080013080013080010
4552024112011140036619288001308001308001308001308005
456202411201113003661274800130800130800130800130600114
4572024112011120036463804001307001308001308001307008
45820241120111100364533430013080013060013080013060034
45920241120111000364088990013060013060013080013060088
46020241120110900362939250013060013040013060013040020
461202411201108003626782800130300131000131000130300275
46220241120110700359081410013100013110013110013100078
4632024112011060035805951001311001311001311001311006
464202411201105003579808500131100131200131300131100163
465202411201104003558423100131300131200131300131200107
46620241120110300354438160013120013110013120013110057
467202411201102003536905000131200131000131200131000155
46820241120110100351657380013120013110013120013110067
46920241120110000350778720013110013100013110013100018
47020241120105900350542870013100013100013110013100026
47120241120105800350202180013100013100013110013100029
472202411201057003498222300131000131200131200131000214
47320241120105600347017880013120013110013120013110077
47420241120105500346008380013110013120013120013100029
475202411201054003456280100131200131200131400131200272
476202411201053003420564300131300130800131400130800730
47720241120105200332486090013080013080013090013080017
47820241120105100332263660013080013090013090013080033
479202411201050003318318300130900130900131000130900162
48020241120104900329711210013100013100013100013090042
48120241120104800329161280013100013090013100013090029
48220241120104700328781550013090013090013100013090049
48320241120104600328140090013090013090013090013080018
484202411201045003279044800130900130800131000130700130
485202411201044003262028200130800130500130900130500471
48620241120104300320043690013050013050013060013050078
48720241120104200319025700013050013050013060013050054
488202411201041003183206800130600130500130600130500169
48920241120104000316115140013050013030013060013030042
49020241120103900315567140013030013040013040013030016
49120241120103800315358590013020013020013020013020010
49220241120103700315228390013020013020013020013010061
493202411201036003144342400130400129700130400129700420
49420241120103500308980690012970012970012970012970011
49520241120103400308838020012970012970012970012970075
49620241120103300307865270012970012970012980012970014
4972024112010320030768368001297001298001298001297007
49820241120103100307592870012970012970012980012970021
49920241120103000307320480012980012970012980012970013
5002024112010290030715180001297001297001297001297007
501202411201028003070610100129700129800129800129700108
50220241120102700305659490012980012990012990012980026
50320241120102600305321820012990012990012990012990017
50420241120102500305100990013000013000013000012990023
50520241120102400304802100013000013020013020013000032
50620241120102300304385600013020013000013020013000014
50720241120102200304203490013000012980013000012970064
50820241120102100303371640012980012990013000012980026
5092024112010200030303403001299001299001299001299009
510202411201019003029171200129900129800130000129800176
511202411201018003006311800129700129900129900129700178
51220241120101700298321680012980013000013000012980088
5132024112010160029717901001300001300001300001300004
51420241120101500297127010013000013000013000012990016
51520241120101400296919050012990013050013050012990028
516202411201013002965540100129900129800130500129800122
517202411201012002949680900129800129900129900129700292
51820241120101100291178280012990013000013000012980054
519202411201010002904765100130000130100130200129900307
520202411201009002864835400130100130300130400130100103
52120241120100800285142190013030013030013030013020025
522202411201007002848165900130300130400130400130200119
5232024112010060028326673001304001302001304001302006
52420241120100500283188590013030013020013040013020063
52520241120100400282367240013020013020013040013020037
52620241120100300281885220013020013010013040013010038
527202411201002002813904100130100130500130500130000562
528202411201001002740747400130600130600130700130600120
529202411201000002725073300130700130900131100130700326
530202411200959002682433000130800130800131000130800137
531202411200958002664494600130700131000131000130700261
532202411200957002630352900130900130900131100130600138
533202411200956002612304800130900131300131300130900540
534202411200955002541542800131300131200131300131200522
535202411200954002473042800131200131000131200131000268
536202411200953002437899500131000131100131200131000158
537202411200952002417185400131100130700131200130200959
538202411200951002291591300130700130200130900130100574
539202411200950002216568400130300130500130500130100146
540202411200949002197543600130500129700130500129700634
541202411200948002115047400129800129300129800129200266
542202411200947002080596000129300128900129400128900395
543202411200946002029578800128900128700128900128700108
54420241120094500201567200012880012890012890012870076
54520241120094400200588790012890012890012890012870024
546202411200943002002795100128900128800129000128800112
54720241120094200198835210012880012840012880012840097
548202411200941001975879200128400128600128700128400479
549202411200940001914274100128500128400128600128400182
550202411200939001890902500128400128300128500128300118
551202411200938001875757000128300128300128300128100199
552202411200937001850254100128300128600128600128300682
553202411200936001762627100128600128500128600128400251
554202411200935001730370200128400128100128500128100200
55520241120093400170471400012810012810012820012800088
556202411200933001693441700128100128000128100127900148
557202411200932001674501100128000127900128000127800117
558202411200931001659532200127800128000128000127800164
559202411200930001638560700128100127900128100127800538
560202411200929001569711500127900128100128100127700715
5612024112009280014782202001280001284001285001280001305
562202411200927001310889000128500128700128800128400607
563202411200926001232861700128600128600128700128600140
56420241120092500121484820012860012850012890012840043
5652024112009240012093191001285001291001291001284001259
56620241120092300104728560012910012920012940012900092
567202411200922001035407600129200129500129500129200478
56820241120092100973625000129800129600129800129400442
56920241120092000916367600129500129300129600129300198
57020241120091900890742700129300129600129800129300312
5712024112009180085034980012960012960013000012950032
5722024112009170084620210013000012970013000012960035
57320241120091600841662100129700129900130000129600137
5742024112009150082389060012990012990013000012980028
57520241120091400820254100130000130300130400130000827
57620241120091300712609500130400130500130600130300203
57720241120091200686121800130600130700130800130500381
57820241120091100636338100130600131000131200130600205
57920241120091000609485900131000130300131000130300587
58020241120090900532871100130400130600130600130300188
58120241120090800508348900130600130700130700130600111
58220241120090700493844800130500130100130700130100401
5832024112009060044158980013010013000013010012960099
58420241120090500428723000130000129500130100129200695
58520241120090400338809900129700129700130000129500348
58620241120090300293668200129600130100130100129600828
58720241120090200185975400129400129600129600129300224
58820241120090100156975200129400130000130100129400407
58920241120090000104194900129700130200130200129600739