Files
KissMeData/004490/min/candle-20241203.csv

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412031843005752528200730007300073000730002555
3202412031842005752528200730007300073000730000
4202412031841005752528200730007300073000730000
5202412031840005752528200730007300073000730000
6202412031839005752528200730007300073000730000
7202412031838005752528200730007300073000730000
8202412031837005752528200730007300073000730000
9202412031836005752528200730007300073000730000
10202412031835005752528200730007300073000730000
11202412031834005752528200730007300073000730000
12202412031833005752528200730007300073000730000
13202412031832005752528200730007300073000730000
14202412031831005752528200730007300073000730000
15202412031830005752528200730007300073000730000
16202412031829005752528200730007300073000730000
17202412031828005752528200730007300073000730000
18202412031827005752528200730007300073000730000
19202412031826005752528200730007300073000730000
20202412031825005752528200730007300073000730000
21202412031824005752528200730007300073000730000
22202412031823005752528200730007300073000730000
23202412031822005752528200730007300073000730000
24202412031821005752528200730007300073000730000
25202412031820005752528200730007300073000730000
26202412031819005752528200730007300073000730000
27202412031818005752528200730007300073000730000
28202412031817005752528200730007300073000730000
29202412031816005752528200730007300073000730000
30202412031815005752528200730007300073000730000
31202412031814005752528200730007300073000730000
32202412031813005752528200730007300073000730002555
33202412031812005752528200730007300073000730000
34202412031811005752528200730007300073000730000
35202412031810005752528200730007300073000730000
36202412031809005752528200730007300073000730000
37202412031808005752528200730007300073000730000
38202412031807005752528200730007300073000730000
39202412031806005752528200730007300073000730000
40202412031805005752528200730007300073000730000
41202412031804005752528200730007300073000730000
42202412031803005752528200730007300073000730000
43202412031802005752528200730007300073000730000
44202412031801005752528200730007300073000730000
45202412031800005752528200730007300073000730000
46202412031759005752528200730007300073000730000
47202412031758005752528200730007300073000730000
48202412031757005752528200730007300073000730000
49202412031756005752528200730007300073000730000
50202412031755005752528200730007300073000730000
51202412031754005752528200730007300073000730000
52202412031753005752528200730007300073000730000
53202412031752005752528200730007300073000730000
54202412031751005752528200730007300073000730000
55202412031750005752528200730007300073000730000
56202412031749005752528200730007300073000730000
57202412031748005752528200730007300073000730000
58202412031747005752528200730007300073000730000
59202412031746005752528200730007300073000730000
60202412031745005752528200730007300073000730000
61202412031744005752528200730007300073000730000
62202412031743005752528200730007300073000730002555
63202412031742005752528200730007300073000730000
64202412031741005752528200730007300073000730000
65202412031740005752528200730007300073000730000
66202412031739005752528200730007300073000730000
67202412031738005752528200730007300073000730000
68202412031737005752528200730007300073000730000
69202412031736005752528200730007300073000730000
70202412031735005752528200730007300073000730000
71202412031734005752528200730007300073000730000
72202412031733005752528200730007300073000730000
73202412031732005752528200730007300073000730000
74202412031731005752528200730007300073000730000
75202412031730005752528200730007300073000730000
76202412031729005752528200730007300073000730000
77202412031728005752528200730007300073000730000
78202412031727005752528200730007300073000730000
79202412031726005752528200730007300073000730000
80202412031725005752528200730007300073000730000
81202412031724005752528200730007300073000730000
82202412031723005752528200730007300073000730000
83202412031722005752528200730007300073000730000
84202412031721005752528200730007300073000730000
85202412031720005752528200730007300073000730000
86202412031719005752528200730007300073000730000
87202412031718005752528200730007300073000730000
88202412031717005752528200730007300073000730000
89202412031716005752528200730007300073000730000
90202412031715005752528200730007300073000730000
91202412031714005752528200730007300073000730000
92202412031713005752528200730007300073000730002555
93202412031712005752528200730007300073000730000
94202412031711005752528200730007300073000730000
95202412031710005752528200730007300073000730000
96202412031709005752528200730007300073000730000
97202412031708005752528200730007300073000730000
98202412031707005752528200730007300073000730000
99202412031706005752528200730007300073000730000
100202412031705005752528200730007300073000730000
101202412031704005752528200730007300073000730000
102202412031703005752528200730007300073000730000
103202412031702005752528200730007300073000730000
104202412031701005752528200730007300073000730000
105202412031700005752528200730007300073000730000
106202412031659005752528200730007300073000730000
107202412031658005752528200730007300073000730000
108202412031657005752528200730007300073000730000
109202412031656005752528200730007300073000730000
110202412031655005752528200730007300073000730000
111202412031654005752528200730007300073000730000
112202412031653005752528200730007300073000730000
113202412031652005752528200730007300073000730000
114202412031651005752528200730007300073000730000
115202412031650005752528200730007300073000730000
116202412031649005752528200730007300073000730000
117202412031648005752528200730007300073000730000
118202412031647005752528200730007300073000730000
119202412031646005752528200730007300073000730000
120202412031645005752528200730007300073000730000
121202412031644005752528200730007300073000730000
122202412031643005752528200730007300073000730002555
123202412031642005752528200730007300073000730000
124202412031641005752528200730007300073000730000
125202412031640005752528200730007300073000730000
126202412031639005752528200730007300073000730000
127202412031638005752528200730007300073000730000
128202412031637005752528200730007300073000730000
129202412031636005752528200730007300073000730000
130202412031635005752528200730007300073000730000
131202412031634005752528200730007300073000730000
132202412031633005752528200730007300073000730000
133202412031632005752528200730007300073000730000
134202412031631005752528200730007300073000730000
135202412031630005752528200730007300073000730000
136202412031629005752528200730007300073000730000
137202412031628005752528200730007300073000730000
138202412031627005752528200730007300073000730000
139202412031626005752528200730007300073000730000
140202412031625005752528200730007300073000730000
141202412031624005752528200730007300073000730000
142202412031623005752528200730007300073000730000
143202412031622005752528200730007300073000730000
144202412031621005752528200730007300073000730000
145202412031620005752528200730007300073000730000
146202412031619005752528200730007300073000730000
147202412031618005752528200730007300073000730000
148202412031617005752528200730007300073000730000
149202412031616005752528200730007300073000730000
150202412031615005752528200730007300073000730000
151202412031614005752528200730007300073000730000
152202412031613005752528200730007300073000730002555
153202412031612005752528200730007300073000730000
154202412031611005752528200730007300073000730000
155202412031610005752528200730007300073000730000
156202412031609005752528200730007300073000730000
157202412031608005752528200730007300073000730000
158202412031607005752528200730007300073000730000
159202412031606005752528200730007300073000730000
160202412031605005752528200730007300073000730000
161202412031604005752528200730007300073000730000
162202412031603005752528200730007300073000730000
163202412031602005752528200730007300073000730000
164202412031601005752528200730007300073000730000
165202412031600005752528200730007300073000730000
166202412031559005752528200730007300073000730000
167202412031558005752528200730007300073000730000
168202412031557005752528200730007300073000730000
169202412031556005752528200730007300073000730000
170202412031555005752528200730007300073000730000
171202412031554005752528200730007300073000730000
172202412031553005752528200730007300073000730000
173202412031552005752528200730007300073000730000
174202412031551005752528200730007300073000730000
175202412031550005752528200730007300073000730000
176202412031549005752528200730007300073000730000
177202412031548005752528200730007300073000730000
178202412031547005752528200730007300073000730000
179202412031546005752528200730007300073000730000
180202412031545005752528200730007300073000730000
181202412031544005752528200730007300073000730000
182202412031543005752528200730007300073000730002555
183202412031542005752528200730007300073000730000
184202412031541005752528200730007300073000730000
185202412031540005752528200730007300073000730000
186202412031539005752528200730007300073000730000
187202412031538005752528200730007300073000730000
188202412031537005752528200730007300073000730000
189202412031536005752528200730007300073000730000
190202412031535005752528200730007300073000730000
191202412031534005752528200730007300073000730000
192202412031533005752528200730007300073000730000
193202412031532005752528200730007300073000730000
194202412031531005752528200730007300073000730000
195202412031530005752528200730007300073000730002555
196202412031529005566013200731007310073100731000
197202412031528005566013200731007310073100731000
198202412031527005566013200731007310073100731000
199202412031526005566013200731007310073100731000
200202412031525005566013200731007310073100731000
201202412031524005566013200731007310073100731000
202202412031523005566013200731007310073100731000
203202412031522005566013200731007310073100731000
204202412031521005566013200731007310073100731000
205202412031520005566013200731007310073100731000
20620241203151900556601320073100731007320073100114
20720241203151800555767730073100729007310072900254
20820241203151700553914140072900729007300072900102
2092024120315160055316993007300073000730007290059
2102024120315150055273931007300073000730007290096
2112024120315140055203852007290073000730007290073
2122024120315130055150566007300072900730007290057
2132024120315120055108992007300072900730007290089
2142024120315110055044031007300073100731007290033
2152024120315100055019929007310073100731007300043
21620241203150900549884970073100729007310072900429
217202412031508005467545900727007310073100727001239
2182024120315070053771242007300073100731007300039
2192024120315060053742737007310073100731007310061
2202024120315050053698146007300073000731007300072
22120241203150400536455200073000731007320073000547
2222024120315030053245996007310073100732007310042
2232024120315020053215257007320073200732007310087
2242024120315010053151577007310073100732007310058
2252024120315000053109141007320073200732007310050
22620241203145900530725440073200732007330073200227
2272024120314580052906362007330073300733007320062
22820241203145700528609170073300732007330073100239
2292024120314560052685975007320073200732007310054
23020241203145500526464590073200728007320072800425
2312024120314540052336511007270072700728007270049
2322024120314530052300853007280072800728007280037
2332024120314520052273917007280072800728007280082
23420241203145100522142210072700727007280072700181
23520241203145000520825950072600728007280072600113
2362024120314490052000425007270072800728007270042
2372024120314480051969853007290072800729007280063
2382024120314470051923938007290072800729007280069
2392024120314460051873647007290072800729007280033
2402024120314450051849595007290072800729007280075
2412024120314440051794928007290072800729007280040
2422024120314430051765774007280072800729007280066
2432024120314420051717674007290072900730007290035
2442024120314410051692144007300072900730007290059
2452024120314400051649086007290073000730007290066
2462024120314390051600907007300073000730007290078
2472024120314380051543969007290073000730007290089
2482024120314370051479008007300073000730007300057
2492024120314360051437398007300072900730007290047
2502024120314350051403094007300073000730007290036
25120241203143400513768170073000731007310072800200
25220241203143300512307940073100732007320073000116
2532024120314320051145972007310073200732007310074
2542024120314310051091828007310073200732007310061
2552024120314300051047181007320073100732007310080
2562024120314290050988647007320073200732007310040
2572024120314280050959377007320073100732007310085
2582024120314270050897158007320073200732007320060
2592024120314260050853238007310073200733007310060
2602024120314250050809302007320073200733007310085
2612024120314240050747082007330073300733007320070
2622024120314230050695781007320073300733007320072
2632024120314220050643006007330073200733007320047
2642024120314210050608567007330073200733007320033
26520241203142000505843790073200733007340073100186
2662024120314190050448212007340073400734007330029
2672024120314180050426929007340073300734007330049
2682024120314170050390979007330073500735007330090
2692024120314160050324924007350073400735007330058
2702024120314150050282330007340073600736007340037
27120241203141400502551510073400737007370073400151
27220241203141300501441640073700736007380073600108
27320241203141200500646000073600740007400073600218
27420241203141100499033280074000734007400073400683
27520241203141000493993560073300733007350073300300
2762024120314090049179028007340073300734007330091
2772024120314080049112292007330073200733007320068
2782024120314070049062499007320073200733007320072
2792024120314060049009727007330073300733007320077
2802024120314050048953287007330073200734007320050
2812024120314040048916623007340073400734007330095
282202412031403004884689700734007330073600733001137
2832024120314020048010677007330073500735007330031
284202412031401004798789700735007310073500731001072
28520241203140000472001380073400731007340073100273
28620241203135900470000590073100726007310072600437
28720241203135800466819950072600727007280072600136
2882024120313570046583142007280072800729007260082
2892024120313560046523449007290072900730007290082
29020241203135500464636370073000730007300072900568
29120241203135400460490890073100732007320073000285
2922024120313530045840809007310073200732007310070
2932024120313520045789603007320073200732007310029
2942024120313510045768384007320073200732007310084
2952024120313500045706904007320073300733007320087
29620241203134900456431670073300731007330073000157
2972024120313480045528382007310073000731007300097
2982024120313470045457484007300073100731007300046
2992024120313460045423873007300073000730007290087
3002024120313450045360371007310073400734007310028
3012024120313440045339896007330073400734007310059
302202412031343004529667500731007320073300731001092
30320241203134200444965830073100731007320073100135
30420241203134100443978820073100731007310073000458
3052024120313400044063310007310073100731007310085
30620241203133900440011750073100729007310072800780
3072024120313380043431854007280072900729007280016
308202412031337004342020200729007310073100727001076
309202412031336004263475800730007240073100724001618
31020241203133500414565110072300724007240072300134
31120241203133400413595030072500727007270072500218
3122024120313330041201186007270072700727007270057
3132024120313320041159747007270072700727007270037
3142024120313310041132848007270072700727007260099
3152024120313300041060892007270072700727007260041
3162024120313290041031087007270072600727007260051
3172024120313280040994012007270072700727007260065
31820241203132700409467770072700728007280072500227
31920241203132600407817420072900730007300072900105
32020241203132500407051910073000730007310073000110
32120241203132400406248780073000730007300073000126
3222024120313230040532898007300073000730007290085
3232024120313220040470856007300073000730007300034
32420241203132100404460360073000731007310072800358
3252024120313200040184697007310073100731007310091
3262024120313190040118176007310073100731007310080
3272024120313180040059696007310073100731007310016
32820241203131700400480000073100732007320073000103
32920241203131600399727120073200730007320073000578
3302024120313150039550130007310073100731007310052
3312024120313140039512118007310073100731007300068
3322024120313130039462412007310073100731007300071
3332024120313120039410526007300073000731007300085
3342024120313110039348414007300073000731007300072
3352024120313100039295796007300073000731007300061
3362024120313090039251219007310073100731007300066
33720241203130800392029920073100731007310073000402
3382024120313070038909463007310073100731007300092
33920241203130600388422130073100729007310072900191
34020241203130500387028150072900729007300072800125
34120241203130400386116360072900729007290072900513
34220241203130300382376590072900731007310072900298
3432024120313020038020186007310073100731007300081
3442024120313010037960979007310073100731007310046
3452024120313000037927353007300072900730007290077
34620241203125900378711570072900730007300072900110
347202412031258003779086000730007290073000729003
34820241203125700377886720073000731007310072900104
34920241203125600377127340073100730007310072900148
35020241203125500376047640073000730007310072900538
35120241203125400372121150073000730007300072900157
35220241203125300370976190073000731007310072900248
3532024120312520036916574007310073100731007300036
3542024120312510036890259007310073100731007300099
35520241203125000368178980073100734007340073100742
35620241203124900362743430073400735007350073300119
3572024120312480036186957007340073400735007330084
3582024120312470036125288007350073300735007330016
3592024120312460036113534007340073400735007340055
36020241203124500360731310073500734007350073400276
3612024120312440035870535007350073500735007350020
3622024120312430035855835007340073500735007340068
3632024120312420035805866007350073400735007340095
3642024120312410035736115007340073500735007340067
36520241203124000356869210073400734007340073300108
3662024120312390035607651007340073300734007330075
36720241203123800355526030073400736007360073400122
36820241203123700354629990073400736007360073400198
36920241203123600353174330073600738007380073500567
3702024120312350034900025007370073900739007370091
3712024120312340034832894007390073900739007360047
37220241203123300347981680073900738007390073600241
3732024120312320034620475007370073900739007370078
37420241203123100345628810073900737007390073700135
3752024120312300034463166007380073800738007370075
37620241203122900344078180073800739007390073700166
37720241203122800342853870073900739007390073900325
37820241203122700340452120073900737007390073700329
3792024120312260033802413007370073800738007370054
3802024120312250033762570007380073800738007370068
3812024120312240033712419007370073700738007360051
38220241203122300336748300073800737007380073700180
38320241203122200335420140073700737007370073700108
38420241203122100334624180073700737007370073600108
38520241203122000333828240073700737007380073600564
38620241203121900329671470073700736007370073600205
38720241203121800328161680073600735007360073500141
3882024120312170032712401007350073500736007350055
3892024120312160032671972007350073600736007350047
39020241203121500326374240073600734007360073400104
391202412031214003256092900734007340073500734001005
3922024120312130031822278007350073400735007340073
3932024120312120031768644007350073500735007340079
39420241203121100317105960073500735007350073400281
39520241203121000315041730073400734007350073300158
3962024120312090031388209007340073400735007340050
39720241203120800313515060073400734007350073400181
3982024120312070031218511007350073400735007340014
39920241203120600312082320073500734007350073400233
40020241203120500310369840073400733007340073300155
4012024120312040030923226007330073400734007330084
40220241203120300308615910073300734007340073300407
40320241203120200305628760073500734007350073400126
40420241203120100304702750073500734007350073300156
40520241203120000303557810073400734007340073300105
40620241203115900302787150073400734007340073300179
4072024120311580030147429007330073400734007330060
40820241203115700301033900073300734007350073300173
40920241203115600299764130073400733007340073300136
41020241203115500298766300073300735007350073300399
41120241203115400295837420073500735007350073400160
41220241203115300294661630073400734007350073400211
41320241203115200293112860073400734007340073300373
4142024120311510029037505007340073400734007340074
4152024120311500028983189007340073400734007340026
4162024120311490028964105007340073300734007330074
41720241203114800289098040073300734007340073300381
41820241203114700286302580073300733007340073300279
4192024120311460028425735007330073200733007320030
42020241203114500284037550073200733007330073200115
4212024120311440028319471007330073000733007300073
42220241203114300282660310073000732007330073000258
42320241203114200280775550073300733007330073200287
42420241203114100278672070073300732007330073200131
4252024120311400027771257007330073300733007320050
42620241203113900277346280073300732007330073200365
4272024120311380027467373007330073300733007330054
4282024120311370027427791007330073300733007310093
42920241203113600273596650073300734007340073200249
43020241203113500271769510073300733007330073100423
43120241203113400268670980073200733007330073200149
4322024120311330026757924007330073300733007320083
43320241203113200266971150073300733007330073200456
43420241203113100263629670073300731007330073000619
43520241203113000259102210073100730007310073000551
4362024120311290025507986007300073000730007290038
437202412031128002548025200729007280073000727001199
43820241203112700246068410072800728007280072700110
43920241203112600245267690072700723007270072300490
4402024120311250024170999007240072300724007220098
44120241203112400241000770072400725007250072300203
4422024120311230023953249007250072500725007240016
4432024120311220023941661007260072500726007250098
4442024120311210023870533007250072400726007240047
44520241203112000238364720072500724007250072400322
44620241203111900236032340072400724007240072400100
4472024120311180023530834007240072400724007230070
4482024120311170023480157007240072300724007230046
4492024120311160023446855007240072400724007230065
4502024120311150023399818007240072500725007240076
4512024120311140023344736007250072500725007250050
4522024120311130023308486007250072500725007240076
45320241203111200232534160072500724007250072400103
4542024120311110023178791007250072400725007240072
4552024120311100023126645007250072500725007240058
456202412031109002308461100727007270072700723005
45720241203110800230809830072500724007260072400307
45820241203110700228585180072500726007260072300140
459202412031106002275722000726007270072700726007
4602024120311050022752137007270072700727007260093
4612024120311040022684528007270072800728007270079
4622024120311030022627062007280072800728007280053
4632024120311020022588478007280072800728007270068
46420241203110100225389830072700728007290072700216
4652024120311000022381703007280072900729007280066
4662024120310590022333590007290072900729007280050
4672024120310580022297141007290072900729007280040
4682024120310570022267982007290072900729007290039
4692024120310560022239551007280072700729007270064
47020241203105500221929540072800729007290072800129
47120241203105400220990260072900729007290072800132
47220241203105300220028020072900727007290072700251
4732024120310520021820211007260072600727007260045
47420241203105100217875140072500726007260072500253
47520241203105000216038440072600727007270072500143
4762024120310490021499982007260072800728007260058
47720241203104800214577770072900729007290072900105
47820241203104700213812320072900730007300072800114
47920241203104600212981310072900729007300072900229
48020241203104500211311770072900730007300072900152
48120241203104400210203570073000729007300072800101
4822024120310430020946730007290073100731007290099
483202412031042002087448600731007280073100728001687
48420241203104100196437580072900730007300072800123
48520241203104000195540970073000729007300072900318
48620241203103900193221970072800728007290072800319
48720241203103800190899040072900727007290072700355
48820241203103700188313930072700724007280072400546
4892024120310360018434850007230072400725007230097
4902024120310350018364619007250072300725007220034
49120241203103400183400360072200720007220072000168
49220241203103300182189770072000718007200071800209
4932024120310320018068683007180071700719007170082
4942024120310310018009837007170071900719007170043
4952024120310300017979004007170071800718007170058
4962024120310290017937375007180072000720007180089
4972024120310280017873345007200072000720007200084
4982024120310270017812865007200072000720007200091
499202412031026001774734500721007210072100721007
5002024120310250017742298007210072000721007200084
5012024120310240017681767007200072000720007200031
50220241203102300176594470072000721007210072000107
5032024120310220017582354007210072100721007210040
5042024120310210017553514007220072200722007220059
50520241203102000175109160072200721007230072100169
50620241203101900173890030072000720007200072000186
5072024120310180017255083007210072000721007200098
50820241203101700171845090071700715007170071500119
509202412031016001709930200715007150071500715003
5102024120310150017097157007150071500715007150033
51120241203101400170735620071500715007150071400166
5122024120310130016954912007150071400715007140037
5132024120310120016928478007140071400714007140031
5142024120310110016906344007140071500716007140031
5152024120310100016884203007150071500717007140095
5162024120310090016816290007150071500715007150033
51720241203100800167926950071500717007170071500302
518202412031007001657626100720007200072000720001
5192024120310060016575541007180071700720007170049
5202024120310050016540375007170071700718007170056
52120241203100400165001730071700720007200071700247
52220241203100300163226810072100723007230072100380
5232024120310020016048511007220072300725007220097
52420241203100100159782410072600725007270072400237
52520241203100000158062640072700728007280072700396
526202412030959001551819600728007280073100728001125
52720241203095800146978240072900727007290072700493
528202412030957001433871700727007230072800723001227
52920241203095600134484390072100721007230072000437
530202412030955001313326100721007180072100718001565
53120241203095400120074180071800718007190071800242
5322024120309530011833503007190071700719007170094
53320241203095200117659190071900718007190071700243
53420241203095100115914570071800718007180071800756
53520241203095000110486490071700716007170071600197
53620241203094900109074030071700716007170071600122
53720241203094800108199330071600716007170071600407
53820241203094700105285200071600714007160071400460
53920241203094600101995130071400714007150071400353
5402024120309450099473620071400713007140071300325
5412024120309440097154490071200710007120071000627
5422024120309430092692110071100710007110071000379
543202412030942008999811007090070900710007090018
544202412030941008987047007110070900711007090095
5452024120309400089196900071000708007110070800245
5462024120309390087456380070900709007100070800392
547202412030938008467525007100070900710007090013
548202412030937008458296007080071100711007080099
54920241203093600838791600710007080071000707001747
5502024120309350071493520070800708007090070800147
5512024120309340070451670070900710007100070900276
552202412030933006849373007090070900710007080076
553202412030932006795465007080070900709007080029
55420241203093100677491100709007090070900709000
5552024120309300067749110070900709007090070700291
5562024120309290065689280070900708007090070800152
5572024120309280064611640070800709007090070800120
5582024120309270063760860070900710007100070900210
5592024120309260062270410071000711007110071000673
560202412030925005748882007110071000711007100050
5612024120309240057133420071000709007100070900144
562202412030923005611123007090070800709007080098
5632024120309220055416450070800710007100070700134
5642024120309210054466070071000709007110070900244
5652024120309200052732380070900710007110070900165
566202412030919005156065007090071200712007090069
5672024120309180051070760071300713007140071100437
56820241203091700479609300714007070071400707001276
5692024120309160038904690070700704007070070300638
570202412030915003440412007040070200704007020075
5712024120309140033876200070400701007050070100473
572202412030913003054980006990069800702006980053
5732024120309120030178280070300698007030069700982
5742024120309110023311820069800699006990069800174
5752024120309100022097080070000703007030069700660
5762024120309090017484380070200700007020069900220
577202412030908001594467006990070000700006990076
578202412030907001541282006990069900703006990078
5792024120309060014865640069900700007030069900152
580202412030905001380105007000070000703007000076
5812024120309040013267650070300702007030070000112
582202412030903001248139007020069900702006990062
583202412030902001204663007020070000702006990060
584202412030901001162653007030070400704006990067
58520241203090000111554500705007020070500698001589