Files
KissMeData/019170/min/candle-20241129.csv

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202411291906001186916560113101131011310113103395
3202411291905001186916560113101131011310113100
4202411291904001186916560113101131011310113100
5202411291903001186916560113101131011310113100
6202411291902001186916560113101131011310113100
7202411291901001186916560113101131011310113100
8202411291900001186916560113101131011310113100
9202411291859001186916560113101131011310113100
10202411291858001186916560113101131011310113100
11202411291857001186916560113101131011310113100
12202411291856001186916560113101131011310113100
13202411291855001186916560113101131011310113100
14202411291854001186916560113101131011310113100
15202411291853001186916560113101131011310113100
16202411291852001186916560113101131011310113100
17202411291851001186916560113101131011310113100
18202411291850001186916560113101131011310113100
19202411291849001186916560113101131011310113100
20202411291848001186916560113101131011310113100
21202411291847001186916560113101131011310113100
22202411291846001186916560113101131011310113100
23202411291845001186916560113101131011310113100
24202411291844001186916560113101131011310113100
25202411291843001186916560113101131011310113100
26202411291842001186916560113101131011310113100
27202411291841001186916560113101131011310113100
28202411291840001186916560113101131011310113100
29202411291839001186916560113101131011310113100
30202411291838001186916560113101131011310113100
31202411291837001186916560113101131011310113100
32202411291836001186916560113101131011310113103395
33202411291835001186916560113101131011310113100
34202411291834001186916560113101131011310113100
35202411291833001186916560113101131011310113100
36202411291832001186916560113101131011310113100
37202411291831001186916560113101131011310113100
38202411291830001186916560113101131011310113100
39202411291829001186916560113101131011310113100
40202411291828001186916560113101131011310113100
41202411291827001186916560113101131011310113100
42202411291826001186916560113101131011310113100
43202411291825001186916560113101131011310113100
44202411291824001186916560113101131011310113100
45202411291823001186916560113101131011310113100
46202411291822001186916560113101131011310113100
47202411291821001186916560113101131011310113100
48202411291820001186916560113101131011310113100
49202411291819001186916560113101131011310113100
50202411291818001186916560113101131011310113100
51202411291817001186916560113101131011310113100
52202411291816001186916560113101131011310113100
53202411291815001186916560113101131011310113100
54202411291814001186916560113101131011310113100
55202411291813001186916560113101131011310113100
56202411291812001186916560113101131011310113100
57202411291811001186916560113101131011310113100
58202411291810001186916560113101131011310113100
59202411291809001186916560113101131011310113100
60202411291808001186916560113101131011310113100
61202411291807001186916560113101131011310113100
62202411291806001186916560113101131011310113103395
63202411291805001186916560113101131011310113100
64202411291804001186916560113101131011310113100
65202411291803001186916560113101131011310113100
66202411291802001186916560113101131011310113100
67202411291801001186916560113101131011310113100
68202411291800001186916560113101131011310113100
69202411291759001186916560113101131011310113100
70202411291758001186916560113101131011310113100
71202411291757001186916560113101131011310113100
72202411291756001186916560113101131011310113100
73202411291755001186916560113101131011310113100
74202411291754001186916560113101131011310113100
75202411291753001186916560113101131011310113100
76202411291752001186916560113101131011310113100
77202411291751001186916560113101131011310113100
78202411291750001186916560113101131011310113100
79202411291749001186916560113101131011310113100
80202411291748001186916560113101131011310113100
81202411291747001186916560113101131011310113100
82202411291746001186916560113101131011310113100
83202411291745001186916560113101131011310113100
84202411291744001186916560113101131011310113100
85202411291743001186916560113101131011310113100
86202411291742001186916560113101131011310113100
87202411291741001186916560113101131011310113100
88202411291740001186916560113101131011310113100
89202411291739001186916560113101131011310113100
90202411291738001186916560113101131011310113100
91202411291737001186916560113101131011310113100
92202411291736001186916560113101131011310113103395
93202411291735001186916560113101131011310113100
94202411291734001186916560113101131011310113100
95202411291733001186916560113101131011310113100
96202411291732001186916560113101131011310113100
97202411291731001186916560113101131011310113100
98202411291730001186916560113101131011310113100
99202411291729001186916560113101131011310113100
100202411291728001186916560113101131011310113100
101202411291727001186916560113101131011310113100
102202411291726001186916560113101131011310113100
103202411291725001186916560113101131011310113100
104202411291724001186916560113101131011310113100
105202411291723001186916560113101131011310113100
106202411291722001186916560113101131011310113100
107202411291721001186916560113101131011310113100
108202411291720001186916560113101131011310113100
109202411291719001186916560113101131011310113100
110202411291718001186916560113101131011310113100
111202411291717001186916560113101131011310113100
112202411291716001186916560113101131011310113100
113202411291715001186916560113101131011310113100
114202411291714001186916560113101131011310113100
115202411291713001186916560113101131011310113100
116202411291712001186916560113101131011310113100
117202411291711001186916560113101131011310113100
118202411291710001186916560113101131011310113100
119202411291709001186916560113101131011310113100
120202411291708001186916560113101131011310113100
121202411291707001186916560113101131011310113100
122202411291706001186916560113101131011310113103395
123202411291705001186916560113101131011310113100
124202411291704001186916560113101131011310113100
125202411291703001186916560113101131011310113100
126202411291702001186916560113101131011310113100
127202411291701001186916560113101131011310113100
128202411291700001186916560113101131011310113100
129202411291659001186916560113101131011310113100
130202411291658001186916560113101131011310113100
131202411291657001186916560113101131011310113100
132202411291656001186916560113101131011310113100
133202411291655001186916560113101131011310113100
134202411291654001186916560113101131011310113100
135202411291653001186916560113101131011310113100
136202411291652001186916560113101131011310113100
137202411291651001186916560113101131011310113100
138202411291650001186916560113101131011310113100
139202411291649001186916560113101131011310113100
140202411291648001186916560113101131011310113100
141202411291647001186916560113101131011310113100
142202411291646001186916560113101131011310113100
143202411291645001186916560113101131011310113100
144202411291644001186916560113101131011310113100
145202411291643001186916560113101131011310113100
146202411291642001186916560113101131011310113100
147202411291641001186916560113101131011310113100
148202411291640001186916560113101131011310113100
149202411291639001186916560113101131011310113100
150202411291638001186916560113101131011310113100
151202411291637001186916560113101131011310113100
152202411291636001186916560113101131011310113103395
153202411291635001186916560113101131011310113100
154202411291634001186916560113101131011310113100
155202411291633001186916560113101131011310113100
156202411291632001186916560113101131011310113100
157202411291631001186916560113101131011310113100
158202411291630001186916560113101131011310113100
159202411291629001186916560113101131011310113100
160202411291628001186916560113101131011310113100
161202411291627001186916560113101131011310113100
162202411291626001186916560113101131011310113100
163202411291625001186916560113101131011310113100
164202411291624001186916560113101131011310113100
165202411291623001186916560113101131011310113100
166202411291622001186916560113101131011310113100
167202411291621001186916560113101131011310113100
168202411291620001186916560113101131011310113100
169202411291619001186916560113101131011310113100
170202411291618001186916560113101131011310113100
171202411291617001186916560113101131011310113100
172202411291616001186916560113101131011310113100
173202411291615001186916560113101131011310113100
174202411291614001186916560113101131011310113100
175202411291613001186916560113101131011310113100
176202411291612001186916560113101131011310113100
177202411291611001186916560113101131011310113100
178202411291610001186916560113101131011310113100
179202411291609001186916560113101131011310113100
180202411291608001186916560113101131011310113100
181202411291607001186916560113101131011310113100
182202411291606001186916560113101131011310113103395
183202411291605001186916560113101131011310113100
184202411291604001186916560113101131011310113100
185202411291603001186916560113101131011310113100
186202411291602001186916560113101131011310113100
187202411291601001186916560113101131011310113100
188202411291600001186916560113101131011310113100
189202411291559001186916560113101131011310113100
190202411291558001186916560113101131011310113100
191202411291557001186916560113101131011310113100
192202411291556001186916560113101131011310113100
193202411291555001186916560113101131011310113100
194202411291554001186916560113101131011310113100
195202411291553001186916560113101131011310113100
196202411291552001186916560113101131011310113100
197202411291551001186916560113101131011310113100
198202411291550001186916560113101131011310113100
199202411291549001186916560113101131011310113100
200202411291548001186916560113101131011310113100
201202411291547001186916560113101131011310113100
202202411291546001186916560113101131011310113100
203202411291545001186916560113101131011310113100
204202411291544001186916560113101131011310113100
205202411291543001186916560113101131011310113100
206202411291542001186916560113101131011310113100
207202411291541001186916560113101131011310113100
208202411291540001186916560113101131011310113100
209202411291539001186916560113101131011310113100
210202411291538001186916560113101131011310113100
211202411291537001186916560113101131011310113100
212202411291536001186916560113101131011310113103395
213202411291535001186916560113101131011310113100
214202411291534001186916560113101131011310113100
215202411291533001186916560113101131011310113100
216202411291532001186916560113101131011310113100
217202411291531001186916560113101131011310113100
218202411291530001186916560113101131011310113103395
219202411291529001148519110113001130011300113000
220202411291528001148519110113001130011300113000
221202411291527001148519110113001130011300113000
222202411291526001148519110113001130011300113000
223202411291525001148519110113001130011300113000
224202411291524001148519110113001130011300113000
225202411291523001148519110113001130011300113000
226202411291522001148519110113001130011300113000
227202411291521001148519110113001130011300113000
228202411291520001148519110113001130011300113000
22920241129151900114851911011300113001130011290686
23020241129151800114077010011300113001130011300774
23120241129151700113202390011300113001131011300277
23220241129151600112889298011300113101131011300477
23320241129151500112350278011310113101131011300136
23420241129151400112196475011310113001131011300188
2352024112915130011198403401130011290113001129054
23620241129151200111923015011290113001130011290105
2372024112915110011180436601131011300113101130010
23820241129151000111793064011300113001130011300232
239202411291509001115309040113001130011300112902031
240202411291508001092360550113101131011310113100
2412024112915070010923605501131011310113101131037
24220241129150600109194208011310113101132011300182
24320241129150500108988375011310113101131011310100
24420241129150400108875275011300113001130011300250
245202411291503001085927750113101131011310113100
246202411291502001085927750113101131011310113101
24720241129150100108591644011310113001131011300291
24820241129150000108262812011300113001130011300328
249202411291459001078921720113001130011300113000
2502024112914580010789217201130011300113001130092
25120241129145700107788212011300113101131011280912
25220241129145600106757580011300113101131011300733
253202411291455001059292850113101131011310113101000
2542024112914540010479828501131011310113101131016
2552024112914530010478018901131011310113101131011
25620241129145200104767748011310113001131011300204
257202411291451001045371280113001130011300113004
25820241129145000104532608011300112901130011290313
25920241129144900104178927011290113001130011290165
2602024112914480010399252701131011310113101131036
2612024112914470010395181101130011300113001130089
2622024112914460010385124101130011300113001130043
26320241129144500103802651011300113001130011300109
26420241129144400103679481011300113001130011300127
265202411291443001035359710113201132011320113201
2662024112914420010353483901132011300113201130094
26720241129144100103428475011300113001132011300131
26820241129144000103280380011300113001130011300314
269202411291439001029255600113001130011300113004
2702024112914380010292104001130011320113201130064
27120241129143700102848660011300113301133011300105
2722024112914360010272999501130011300113001130065
2732024112914350010265654501130011320113201130034
274202411291434001026180670113301130011330113006
2752024112914330010261127901130011300113001130034
2762024112914320010257285901130011300113001130050
2772024112914310010251635901130011300113001130081
2782024112914300010242482901129011290112901129094
2792024112914290010231870301129011290112901129020
28020241129142800102296123011290113001130011290211
281202411291427001020577910112901129011290112902
282202411291426001020555330112901129011290112907
283202411291425001020476300112901129011290112906
284202411291424001020408560113001131011310113002243
2852024112914230099505371011310113201132011310631
28620241129142200987915990113301133011330113302
287202411291421009878933301133011320113301132047
2882024112914200098736086011310113201132011310300
2892024112914190098396488011320113201132011310144
2902024112914180098233497011310113201132011310266
2912024112914170097932585011320113201132011310209
2922024112914160097696027011360113601136011360131
29320241129141500975472110113601136011360113601
2942024112914140097546075011320113301133011320674
2952024112914130096782991011330113301133011320157
29620241129141200966051360113301133011330113300
29720241129141100966051360113301133011330113300
29820241129141000966051360113301133011330113302
299202411291409009660287001133011330113301133014
3002024112914080096587008011320113301133011320314
30120241129140700962315340113301133011330113301
30220241129140600962304010113301133011330113302
303202411291405009622813501133011330113301133014
3042024112914040096212273011320113201132011320100
3052024112914030096099073011320113401134011320752
30620241129140200952474000113501135011350113507
30720241129140100952394550113501135011350113500
30820241129140000952394550113501135011350113502
30920241129135900952371850113501135011350113500
31020241129135800952371850113501136011360113501035
31120241129135700940620290113601136011360113600
31220241129135600940620290113601136011360113600
3132024112913550094062029011360114001140011360207
31420241129135400938260530114001140011400114003
31520241129135300938226330113401134011340113401
31620241129135200938214990113401134011340113405
31720241129135100938158290113401134011340113405
3182024112913500093810159011350113501135011350116
319202411291349009367849901135011360113601135032
320202411291348009364216701136011360113601136019
32120241129134700936205830113601136011360113600
322202411291346009362058301136011360113601136015
323202411291345009360354301136011360113601136072
32420241129134400935217510114201142011420114200
3252024112913430093521751011420114101142011410443
32620241129134200930160340113601136011360113600
327202411291341009301603401136011370113701136036
3282024112913400092975114011410114101141011410254
32920241129133900926853000113601136011360113600
330202411291338009268530001136011420114201136011
3312024112913370092672798011350114201142011350110
3322024112913360092547235011420114001142011400295
333202411291335009221065001140011400114001140033
3342024112913340092173030011400113901140011390600
335202411291333009148949601135011370113901135081
336202411291332009139752401137011370113701137050
33720241129133100913406740113701137011370113700
3382024112913300091340674011370113301137011320484
33920241129132900907908130113501135011350113505
340202411291328009078513801135011350113501135073
34120241129132700907022830113501135011350113500
3422024112913260090702283011350113201135011320203
3432024112913250090472478011350113501135011350100
34420241129132400903589780113501135011350113501
3452024112913230090357843011320113301133011320270
346202411291322009005217601133011340113501133020
34720241129132100900294890113301133011330113300
3482024112913200090029489011330113301133011330351
34920241129131900896318060113301133011330113300
35020241129131800896318060113301133011330113301
3512024112913170089630673011330113201133011320252
35220241129131600893453570113201132011320113200
3532024112913150089345357011320113101132011310231
3542024112913140089083965011310112901131011290120
3552024112913130088948252011290112801129011280201
35620241129131200887215230112701127011270112700
3572024112913110088721523011270112701127011270193
35820241129131000885040120112601126011260112601
35920241129130900885028860112701127011270112704
36020241129130800884983780112701127011270112709
3612024112913070088488235011270112701127011270140
36220241129130600883304550112701127011270112703
3632024112913050088327074011260112701127011260203
364202411291304008809847101127011270112701127030
365202411291303008806466101127011270112701127090
3662024112913020087963231011270112701127011270641
36720241129130100872408240112801128011280112800
3682024112913000087240824011280112801128011280181
36920241129125900870366560113201132011320113200
37020241129125800870366560113201132011320113202
37120241129125700870343920112801128011280112800
3722024112912560087034392011280113001130011280202
373202411291255008680619201130011300113001130010
374202411291254008679489201130011300113001130059
37520241129125300867282220113201132011320113201
3762024112912520086727090011320113201132011320148
3772024112912510086559554011320113101132011310105
37820241129125000864407940113001130011320113001546
3792024112912490084691068011310113001131011300190
38020241129124800844762150113001130011300113000
381202411291247008447621501130011300113001130081
3822024112912460084384685011300112801130011280436
38320241129124500838928420113001130011300113005
3842024112912440083887192011280113001130011260550
38520241129124300832677380113001130011300113002
38620241129124200832654780113001130011300113001
387202411291241008326434801131011310113101131033
38820241129124000832270250112701127011270112701
38920241129123900832258980112701127011270112700
3902024112912380083225898011270113101131011270364
39120241129123700828156380113001130011300113000
3922024112912360082815638011300112801130011280740
393202411291235008197972001127011270112701127060
39420241129123400819121000112701127011270112705
39520241129123300819064650112601126011260112600
396202411291232008190646501126011260112601126025
39720241129123100818783150112601126011260112600
39820241129123000818783150112601126011260112600
399202411291229008187831501126011260112601126096
40020241129122800817702190112401124011240112400
401202411291227008177021901124011240112401124037
40220241129122600817286310112401124011240112400
403202411291225008172863101124011240112401124011
4042024112912240081716267011240112601126011240503
405202411291223008115086401126011260112601126018
40620241129122200811305960112501125011250112504
407202411291221008112609601126011250112601125074
40820241129122000810427950112601126011260112601
4092024112912190081041669011250112501125011250100
41020241129121800809291690112601126011260112600
4112024112912170080929169011260112601126011260121
41220241129121600807929230112601126011260112600
41320241129121500807929230112601126011260112600
414202411291214008079292301126011260112601126043
4152024112912130080744505011240112501125011240180
416202411291212008054208001125011250112501125010
41720241129121100805308300112501125011250112500
4182024112912100080530830011250112501126011250301
419202411291209008019220301125011250112501125075
420202411291208008010782801124011240112401124028
42120241129120700800763560112401124011240112400
4222024112912060080076356011240112401126011240135
42320241129120500799245880112401124011240112400
424202411291204007992458801124011240112401124063
4252024112912030079853776011250112601126011250431
4262024112912020079368899011270112701127011270102
42720241129120100792539450113001130011300113002
4282024112912000079251685011250112901130011250360
429202411291159007884588501129011270112901127024
430202411291158007881879501126011270112701126063
431202411291157007874783701127011260112701126069
43220241129115600786701410112601126011260112601
433202411291155007866901501126011240112601124021
4342024112911540078645371011250112501125011250125
43520241129115300785047460112501125011250112500
4362024112911520078504746011250112501125011250178
4372024112911510078304496011250112501125011250307
438202411291150007795912101125011250112501125010
4392024112911490077947871011290112501129011240877
4402024112911480076961296011250112601126011250743
44120241129114700761253420112601126011260112600
44220241129114600761253420112601126011260112600
44320241129114500761253420112601126011260112600
44420241129114400761253420112601126011260112600
44520241129114300761253420112601126011260112600
4462024112911420076125342011260112601126011260457
44720241129114100756107600113201132011320113200
44820241129114000756107600113201132011320113200
44920241129113900756107600113201132011320113200
45020241129113800756107600113201132011320113200
451202411291137007561076001132011320113201132010
4522024112911360075599440011320113301133011260234
4532024112911350075334812011330113101133011310195
454202411291134007511406701133011330113301133024
4552024112911330075086875011330112801133011280224
4562024112911320074833499011310113001131011300214
45720241129113100745916780113001130011300113004
458202411291130007458715801130011300113001130028
45920241129112900745555180113101131011310113100
460202411291128007455551801131011270113101127044
4612024112911270074505834011260112701127011260133
46220241129112600743560550112601126011260112600
4632024112911250074356055011260112601126011260181
4642024112911240074152249011260112701127011260250
46520241129112300738707080112601126011260112600
46620241129112200738707080112601126011260112600
46720241129112100738707080112601128011280112501603
46820241129112000720648150112801131011310112802306
4692024112911190069460816011310113201132011310248
4702024112911180069180225011320113201132011320129
471202411291117006903419701132011320113201132029
47220241129111600690013690113201132011320113200
47320241129111500690013690113201132011320113200
474202411291114006900136901132011320113201131091
47520241129111300688984410113201132011320113202
476202411291112006889617701132011320113201132012
477202411291111006888259301132011300113201130013
4782024112911100068867897011300113001130011290173
47920241129110900686725400113001131011310113001029
48020241129110800675097450113201132011320113200
48120241129110700675097450113201132011320113202
4822024112911060067507481011350113101135011300609
4832024112911050066818829011300113201133011300232
4842024112911040066556590011320113201132011320146
485202411291103006639131801130011300113001130080
4862024112911020066300918011320113201132011300229
48720241129110100660421380113201132011320113204
48820241129110000660376100113201132011320113208
4892024112910590066028554011320113201132011290133
490202411291058006587835801132011320113201130024
49120241129105700658512300113201132011320113206
4922024112910560065844438011320113201132011320105
4932024112910550065725578011320113001132011290545
4942024112910540065109748011300113001130011300480
49520241129105300645673480113001133011330113003
49620241129105200645639550113301133011330113308
4972024112910510064554891011330113101133011310103
49820241129105000644383920113101131011310113100
49920241129104900644383920113101131011310113100
5002024112910480064438392011310113101131011300249
50120241129104700641569520113101131011310113103
5022024112910460064153559011340113401134011340154
50320241129104500639789230113401134011340113400
50420241129104400639789230113401134011340113400
50520241129104300639789230113401134011340113401
50620241129104200639777890113401134011340113400
50720241129104100639777890113401134011340113400
508202411291040006397778901134011340113401134030
509202411291039006394376901134011350113501134071
51020241129103800638632540113001130011300112902958
51120241129103700605207360113001130011300113001
51220241129103600605196060113001130011300113001191
5132024112910350059173776011300113001130011300160
51420241129103400589929760113001130011300113005427
51520241129103300528604660113001135011350113001108
516202411291032005160713301137011350113701135015
51720241129103100515900800113301133011330113300
518202411291030005159008001133011320113301132011
5192024112910290051577619011330113301133011320614
520202411291028005088205701133011340113401133030
5212024112910270050848047011350113701137011350265
52220241129102600505472620113701137011370113708
523202411291025005053816601138011390113901138010
524202411291024005052678101139011390113901139039
5252024112910230050482360011390113801139011380111
52620241129102200503560330114001140011400114000
527202411291021005035603301140011400114001140037
5282024112910200050313853011400114001140011400120
5292024112910190050177053011390113801139011380211
5302024112910180049936764011370113601137011360122
5312024112910170049798087011360113701137011360112
5322024112910160049670852011370113501137011350550
533202411291015004904576901135011340113501134060
534202411291014004897767101135011350113501135010
5352024112910130048966321011350112901135011290886
5362024112910120047962669011330113301133011290297
5372024112910110047627065011330113301133011330782
5382024112910100046741059011330113301134011330374
539202411291009004631731201133011330113301133014
540202411291008004630145001133011340113401133011
541202411291007004628898101133011340113401133071
542202411291006004620847701134011340113401133082
543202411291005004611549401135011350113501130052
544202411291004004605667401130011310113601130061
5452024112910030045987702011320113601136011320148
546202411291002004582005001135011330113501133091
547202411291001004571682701133011320113301132067
548202411291000004564093401132011330113301132033
549202411290959004560355701133011330113301133030
55020241129095800455695670113301129011330112901420
55120241129095700439651430113201130011320112902532
55220241129095600411038850113001136011360113003208
553202411290955003746824801137011370113701137011
55420241129095400374557410113701137011370113705
555202411290953003745005601137011370113701137047
55620241129095200373966170113701140011400113701724
55720241129095100354338950114001141011410113901064
558202411290950003422078001141011410114101141012
5592024112909490034207088011420114101142011410203
5602024112909480033975263011410114201142011410418
561202411290947003349800001142011440114401142064
56220241129094600334249100114401144011440114404
5632024112909450033420334011440114101144011410112
56420241129094400332922270114101143011430114001036
565202411290943003211043901143011420114401141082
5662024112909420032016849011420114101142011410397
5672024112909410031563829011410114201142011410950
5682024112909400030479413011430114201143011420547
569202411290939002985473801143011440114401143025
57020241129093800298261620114401146011460114201458
5712024112909370028158639011460114601146011460243
572202411290936002788016101146011470114701146069
5732024112909350027801027011450114701147011450341
57420241129093400274105430115301147011530114702
575202411290933002740824301148011530115301148021
576202411290932002738413001153011540115401153040
57720241129093100273380070115401154011540115401
5782024112909300027336853011450114601146011450588
5792024112909290026663406011460114901149011460518
5802024112909280026069028011490114701149011460101
581202411290927002595307401149011500115001148022
5822024112909260025927793011500115501155011500110
583202411290925002580116901155011550115501155073
5842024112909240025716854011550115001155011500369
5852024112909230025291474011460114601146011460421
586202411290922002480900801146011460114601146026
587202411290921002477921201143011460114601143081
5882024112909200024686523011460114601146011460110
589202411290919002456046301146011450114601143019
59020241129091800245386930114601141011460114101155
5912024112909170023220565011410114201142011410538
59220241129091600226064400114101147011470114103954
593202411290915001808172601149011490114901147097
59420241129091400179704470114701151011510114703455
59520241129091300140001340115101153011590115101679
5962024112909120012065980011540115401154011540404
5972024112909110011599764011540115501164011530224
59820241129091000113405600115501155011550115201239
599202411290909009912135011550115601156011540957
60020241129090800880729401156011600116001156076
601202411290907008719265011550115501156011550700
602202411290906007910764011550115901160011550137
603202411290905007752420011590115801160011540156
6042024112909040075721380115801158011580115401172
6052024112909030062183190115601159011660115601087
6062024112909020049605320115701155011600115502442
607202411290901002130043011600116101161011550304
6082024112909000017786100116201167011670116201525