Files
KissMeData/462350/min/candle-20241118.csv

40 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202411182136008077053250233502335023350233502918
3202411182135008077053250233502335023350233500
4202411182134008077053250233502335023350233500
5202411182133008077053250233502335023350233500
6202411182132008077053250233502335023350233500
7202411182131008077053250233502335023350233500
8202411182130008077053250233502335023350233500
9202411182129008077053250233502335023350233500
10202411182128008077053250233502335023350233500
11202411182127008077053250233502335023350233500
12202411182126008077053250233502335023350233500
13202411182125008077053250233502335023350233500
14202411182124008077053250233502335023350233500
15202411182123008077053250233502335023350233500
16202411182122008077053250233502335023350233500
17202411182121008077053250233502335023350233500
18202411182120008077053250233502335023350233500
19202411182119008077053250233502335023350233500
20202411182118008077053250233502335023350233500
21202411182117008077053250233502335023350233500
22202411182116008077053250233502335023350233500
23202411182115008077053250233502335023350233500
24202411182114008077053250233502335023350233500
25202411182113008077053250233502335023350233500
26202411182112008077053250233502335023350233500
27202411182111008077053250233502335023350233500
28202411182110008077053250233502335023350233500
29202411182109008077053250233502335023350233500
30202411182108008077053250233502335023350233500
31202411182107008077053250233502335023350233500
32202411182106008077053250233502335023350233502918
33202411182105008077053250233502335023350233500
34202411182104008077053250233502335023350233500
35202411182103008077053250233502335023350233500
36202411182102008077053250233502335023350233500
37202411182101008077053250233502335023350233500
38202411182100008077053250233502335023350233500
39202411182059008077053250233502335023350233500
40202411182058008077053250233502335023350233500
41202411182057008077053250233502335023350233500
42202411182056008077053250233502335023350233500
43202411182055008077053250233502335023350233500
44202411182054008077053250233502335023350233500
45202411182053008077053250233502335023350233500
46202411182052008077053250233502335023350233500
47202411182051008077053250233502335023350233500
48202411182050008077053250233502335023350233500
49202411182049008077053250233502335023350233500
50202411182048008077053250233502335023350233500
51202411182047008077053250233502335023350233500
52202411182046008077053250233502335023350233500
53202411182045008077053250233502335023350233500
54202411182044008077053250233502335023350233500
55202411182043008077053250233502335023350233500
56202411182042008077053250233502335023350233500
57202411182041008077053250233502335023350233500
58202411182040008077053250233502335023350233500
59202411182039008077053250233502335023350233500
60202411182038008077053250233502335023350233500
61202411182037008077053250233502335023350233500
62202411182036008077053250233502335023350233502918
63202411182035008077053250233502335023350233500
64202411182034008077053250233502335023350233500
65202411182033008077053250233502335023350233500
66202411182032008077053250233502335023350233500
67202411182031008077053250233502335023350233500
68202411182030008077053250233502335023350233500
69202411182029008077053250233502335023350233500
70202411182028008077053250233502335023350233500
71202411182027008077053250233502335023350233500
72202411182026008077053250233502335023350233500
73202411182025008077053250233502335023350233500
74202411182024008077053250233502335023350233500
75202411182023008077053250233502335023350233500
76202411182022008077053250233502335023350233500
77202411182021008077053250233502335023350233500
78202411182020008077053250233502335023350233500
79202411182019008077053250233502335023350233500
80202411182018008077053250233502335023350233500
81202411182017008077053250233502335023350233500
82202411182016008077053250233502335023350233500
83202411182015008077053250233502335023350233500
84202411182014008077053250233502335023350233500
85202411182013008077053250233502335023350233500
86202411182012008077053250233502335023350233500
87202411182011008077053250233502335023350233500
88202411182010008077053250233502335023350233500
89202411182009008077053250233502335023350233500
90202411182008008077053250233502335023350233500
91202411182007008077053250233502335023350233500
92202411182006008077053250233502335023350233502918
93202411182005008077053250233502335023350233500
94202411182004008077053250233502335023350233500
95202411182003008077053250233502335023350233500
96202411182002008077053250233502335023350233500
97202411182001008077053250233502335023350233500
98202411182000008077053250233502335023350233500
99202411181959008077053250233502335023350233500
100202411181958008077053250233502335023350233500
101202411181957008077053250233502335023350233500
102202411181956008077053250233502335023350233500
103202411181955008077053250233502335023350233500
104202411181954008077053250233502335023350233500
105202411181953008077053250233502335023350233500
106202411181952008077053250233502335023350233500
107202411181951008077053250233502335023350233500
108202411181950008077053250233502335023350233500
109202411181949008077053250233502335023350233500
110202411181948008077053250233502335023350233500
111202411181947008077053250233502335023350233500
112202411181946008077053250233502335023350233500
113202411181945008077053250233502335023350233500
114202411181944008077053250233502335023350233500
115202411181943008077053250233502335023350233500
116202411181942008077053250233502335023350233500
117202411181941008077053250233502335023350233500
118202411181940008077053250233502335023350233500
119202411181939008077053250233502335023350233500
120202411181938008077053250233502335023350233500
121202411181937008077053250233502335023350233500
122202411181936008077053250233502335023350233502918
123202411181935008077053250233502335023350233500
124202411181934008077053250233502335023350233500
125202411181933008077053250233502335023350233500
126202411181932008077053250233502335023350233500
127202411181931008077053250233502335023350233500
128202411181930008077053250233502335023350233500
129202411181929008077053250233502335023350233500
130202411181928008077053250233502335023350233500
131202411181927008077053250233502335023350233500
132202411181926008077053250233502335023350233500
133202411181925008077053250233502335023350233500
134202411181924008077053250233502335023350233500
135202411181923008077053250233502335023350233500
136202411181922008077053250233502335023350233500
137202411181921008077053250233502335023350233500
138202411181920008077053250233502335023350233500
139202411181919008077053250233502335023350233500
140202411181918008077053250233502335023350233500
141202411181917008077053250233502335023350233500
142202411181916008077053250233502335023350233500
143202411181915008077053250233502335023350233500
144202411181914008077053250233502335023350233500
145202411181913008077053250233502335023350233500
146202411181912008077053250233502335023350233500
147202411181911008077053250233502335023350233500
148202411181910008077053250233502335023350233500
149202411181909008077053250233502335023350233500
150202411181908008077053250233502335023350233500
151202411181907008077053250233502335023350233500
152202411181906008077053250233502335023350233502918
153202411181905008077053250233502335023350233500
154202411181904008077053250233502335023350233500
155202411181903008077053250233502335023350233500
156202411181902008077053250233502335023350233500
157202411181901008077053250233502335023350233500
158202411181900008077053250233502335023350233500
159202411181859008077053250233502335023350233500
160202411181858008077053250233502335023350233500
161202411181857008077053250233502335023350233500
162202411181856008077053250233502335023350233500
163202411181855008077053250233502335023350233500
164202411181854008077053250233502335023350233500
165202411181853008077053250233502335023350233500
166202411181852008077053250233502335023350233500
167202411181851008077053250233502335023350233500
168202411181850008077053250233502335023350233500
169202411181849008077053250233502335023350233500
170202411181848008077053250233502335023350233500
171202411181847008077053250233502335023350233500
172202411181846008077053250233502335023350233500
173202411181845008077053250233502335023350233500
174202411181844008077053250233502335023350233500
175202411181843008077053250233502335023350233500
176202411181842008077053250233502335023350233500
177202411181841008077053250233502335023350233500
178202411181840008077053250233502335023350233500
179202411181839008077053250233502335023350233500
180202411181838008077053250233502335023350233500
181202411181837008077053250233502335023350233500
182202411181836008077053250233502335023350233502918
183202411181835008077053250233502335023350233500
184202411181834008077053250233502335023350233500
185202411181833008077053250233502335023350233500
186202411181832008077053250233502335023350233500
187202411181831008077053250233502335023350233500
188202411181830008077053250233502335023350233500
189202411181829008077053250233502335023350233500
190202411181828008077053250233502335023350233500
191202411181827008077053250233502335023350233500
192202411181826008077053250233502335023350233500
193202411181825008077053250233502335023350233500
194202411181824008077053250233502335023350233500
195202411181823008077053250233502335023350233500
196202411181822008077053250233502335023350233500
197202411181821008077053250233502335023350233500
198202411181820008077053250233502335023350233500
199202411181819008077053250233502335023350233500
200202411181818008077053250233502335023350233500
201202411181817008077053250233502335023350233500
202202411181816008077053250233502335023350233500
203202411181815008077053250233502335023350233500
204202411181814008077053250233502335023350233500
205202411181813008077053250233502335023350233500
206202411181812008077053250233502335023350233500
207202411181811008077053250233502335023350233500
208202411181810008077053250233502335023350233500
209202411181809008077053250233502335023350233500
210202411181808008077053250233502335023350233500
211202411181807008077053250233502335023350233500
212202411181806008077053250233502335023350233502918
213202411181805008077053250233502335023350233500
214202411181804008077053250233502335023350233500
215202411181803008077053250233502335023350233500
216202411181802008077053250233502335023350233500
217202411181801008077053250233502335023350233500
218202411181800008077053250233502335023350233500
219202411181759008077053250233502335023350233500
220202411181758008077053250233502335023350233500
221202411181757008077053250233502335023350233500
222202411181756008077053250233502335023350233500
223202411181755008077053250233502335023350233500
224202411181754008077053250233502335023350233500
225202411181753008077053250233502335023350233500
226202411181752008077053250233502335023350233500
227202411181751008077053250233502335023350233500
228202411181750008077053250233502335023350233500
229202411181749008077053250233502335023350233500
230202411181748008077053250233502335023350233500
231202411181747008077053250233502335023350233500
232202411181746008077053250233502335023350233500
233202411181745008077053250233502335023350233500
234202411181744008077053250233502335023350233500
235202411181743008077053250233502335023350233500
236202411181742008077053250233502335023350233500
237202411181741008077053250233502335023350233500
238202411181740008077053250233502335023350233500
239202411181739008077053250233502335023350233500
240202411181738008077053250233502335023350233500
241202411181737008077053250233502335023350233500
242202411181736008077053250233502335023350233502918
243202411181735008077053250233502335023350233500
244202411181734008077053250233502335023350233500
245202411181733008077053250233502335023350233500
246202411181732008077053250233502335023350233500
247202411181731008077053250233502335023350233500
248202411181730008077053250233502335023350233500
249202411181729008077053250233502335023350233500
250202411181728008077053250233502335023350233500
251202411181727008077053250233502335023350233500
252202411181726008077053250233502335023350233500
253202411181725008077053250233502335023350233500
254202411181724008077053250233502335023350233500
255202411181723008077053250233502335023350233500
256202411181722008077053250233502335023350233500
257202411181721008077053250233502335023350233500
258202411181720008077053250233502335023350233500
259202411181719008077053250233502335023350233500
260202411181718008077053250233502335023350233500
261202411181717008077053250233502335023350233500
262202411181716008077053250233502335023350233500
263202411181715008077053250233502335023350233500
264202411181714008077053250233502335023350233500
265202411181713008077053250233502335023350233500
266202411181712008077053250233502335023350233500
267202411181711008077053250233502335023350233500
268202411181710008077053250233502335023350233500
269202411181709008077053250233502335023350233500
270202411181708008077053250233502335023350233500
271202411181707008077053250233502335023350233500
272202411181706008077053250233502335023350233502918
273202411181705008077053250233502335023350233500
274202411181704008077053250233502335023350233500
275202411181703008077053250233502335023350233500
276202411181702008077053250233502335023350233500
277202411181701008077053250233502335023350233500
278202411181700008077053250233502335023350233500
279202411181659008077053250233502335023350233500
280202411181658008077053250233502335023350233500
281202411181657008077053250233502335023350233500
282202411181656008077053250233502335023350233500
283202411181655008077053250233502335023350233500
284202411181654008077053250233502335023350233500
285202411181653008077053250233502335023350233500
286202411181652008077053250233502335023350233500
287202411181651008077053250233502335023350233500
288202411181650008077053250233502335023350233500
289202411181649008077053250233502335023350233500
290202411181648008077053250233502335023350233500
291202411181647008077053250233502335023350233500
292202411181646008077053250233502335023350233500
293202411181645008077053250233502335023350233500
294202411181644008077053250233502335023350233500
295202411181643008077053250233502335023350233500
296202411181642008077053250233502335023350233500
297202411181641008077053250233502335023350233500
298202411181640008077053250233502335023350233500
299202411181639008077053250233502335023350233500
300202411181638008077053250233502335023350233500
301202411181637008077053250233502335023350233500
302202411181636008077053250233502335023350233502918
303202411181635008077053250233502335023350233500
304202411181634008077053250233502335023350233500
305202411181633008077053250233502335023350233500
306202411181632008077053250233502335023350233500
307202411181631008077053250233502335023350233500
308202411181630008077053250233502335023350233500
309202411181629008077053250233502335023350233500
310202411181628008077053250233502335023350233500
311202411181627008077053250233502335023350233500
312202411181626008077053250233502335023350233500
313202411181625008077053250233502335023350233500
314202411181624008077053250233502335023350233500
315202411181623008077053250233502335023350233500
316202411181622008077053250233502335023350233500
317202411181621008077053250233502335023350233500
318202411181620008077053250233502335023350233500
319202411181619008077053250233502335023350233500
320202411181618008077053250233502335023350233500
321202411181617008077053250233502335023350233500
322202411181616008077053250233502335023350233500
323202411181615008077053250233502335023350233500
324202411181614008077053250233502335023350233500
325202411181613008077053250233502335023350233500
326202411181612008077053250233502335023350233500
327202411181611008077053250233502335023350233500
328202411181610008077053250233502335023350233500
329202411181609008077053250233502335023350233500
330202411181608008077053250233502335023350233500
331202411181607008077053250233502335023350233500
332202411181606008077053250233502335023350233502918
333202411181605008077053250233502335023350233500
334202411181604008077053250233502335023350233500
335202411181603008077053250233502335023350233500
336202411181602008077053250233502335023350233500
337202411181601008077053250233502335023350233500
338202411181600008077053250233502335023350233500
339202411181559008077053250233502335023350233500
340202411181558008077053250233502335023350233500
341202411181557008077053250233502335023350233500
342202411181556008077053250233502335023350233500
343202411181555008077053250233502335023350233500
344202411181554008077053250233502335023350233500
345202411181553008077053250233502335023350233500
346202411181552008077053250233502335023350233500
347202411181551008077053250233502335023350233500
348202411181550008077053250233502335023350233500
349202411181549008077053250233502335023350233500
350202411181548008077053250233502335023350233500
351202411181547008077053250233502335023350233500
352202411181546008077053250233502335023350233500
353202411181545008077053250233502335023350233500
354202411181544008077053250233502335023350233500
355202411181543008077053250233502335023350233500
356202411181542008077053250233502335023350233500
357202411181541008077053250233502335023350233500
358202411181540008077053250233502335023350233500
359202411181539008077053250233502335023350233500
360202411181538008077053250233502335023350233500
361202411181537008077053250233502335023350233500
362202411181536008077053250233502335023350233502918
363202411181535008077053250233502335023350233500
364202411181534008077053250233502335023350233500
365202411181533008077053250233502335023350233500
366202411181532008077053250233502335023350233500
367202411181531008077053250233502335023350233500
368202411181530008077053250233502335023350233502918
369202411181529008008917950235502355023550235500
370202411181528008008917950235502355023550235500
371202411181527008008917950235502355023550235500
372202411181526008008917950235502355023550235500
373202411181525008008917950235502355023550235500
374202411181524008008917950235502355023550235500
375202411181523008008917950235502355023550235500
376202411181522008008917950235502355023550235500
377202411181521008008917950235502355023550235500
378202411181520008008917950235502355023550235500
37920241118151900800891795023550235502355023450419
380202411181518007999074950236002350023700235003148
38120241118151700792484555023450235502355023400867
382202411181516007904451050235502340023600232501736
38320241118151500786368580023400234002350023400904
384202411181514007842521850231002320023500230501885
385202411181513007798446050232002305023200230001237
386202411181512007769817800230002310023100230001469
38720241118151100773596075023100230002315023000733
388202411181510007719033400231002310023100231002003
389202411181509007672764100230002300023000230003
390202411181508007672695100229502310023100229001365
39120241118150700764127935023000230502315023000192
39220241118150600763684810023000231002310023000432
39320241118150500762689045023150231002315023050700
3942024111815040076106947002310023150231502310059
39520241118150300760932990023150231002315023100610
3962024111815020075952188002315023200232002315059
39720241118150100759385290023200231502320023100582
39820241118150000758037485023150231002315023050183
39920241118145900757614540023050230002310023000176
40020241118145800757208355023050230002305023000494
40120241118145700756071485023000229502300022950170
402202411181456007556811900229502305023050229502120
40320241118145500750807420023050230502310023050441
40420241118145400749790860023050231502315023050273
40520241118145300749160345023150231502320023100102
406202411181452007489242550231502315023250231001504
407202411181451007454462100231502330023300231501004
40820241118145000743114315023300232002330023200290
40920241118144900742439740023200232002325023200388
410202411181448007415387000232002310023200231001571
411202411181447007379068750231002300023100230001580
41220241118144600734270660023000230002300022950218
41320241118144500733769345023000228502300022850985
414202411181444007315099000228502285022850228001045
41520241118144300729126670022900229002290022900130
4162024111814420072882897002285022850228502280057
41720241118144100728698730022900228502290022850287
4182024111814400072804288002285022850228502285061
4192024111814390072790349502285022850229002285092
42020241118143800727693205022850228502290022850330
42120241118143700726939130022900230002300022900197
42220241118143600726487870022950229502295022950117
42320241118143500726219355022950229502295022950854
42420241118143400724259425022950229002300022900302
42520241118143300723566260022900229002290022850740
42620241118143200721872345022850227502285022600590
4272024111814310072052677002275022700227502270020
42820241118143000720481345022600226502270022600218
42920241118142900719987675022650226502265022650297
43020241118142800719314970022650227502275022650555
431202411181427007180577950227502270022750226001215
43220241118142600715301280022750226002275022600422
43320241118142500714347000022600227002270022600353
43420241118142400713549090022700226002270022600681
4352024111814230071200990002260022600226002260011
43620241118142200711985040022550225502255022500808
43720241118142100710165660022550225502255022550306
4382024111814200070947563002250022500225002250030
43920241118141900709408130022500225002250022500652
44020241118141800707941130022500225002250022450370
44120241118141700707110325022500225002255022450465
44220241118141600706064250022500225502255022500663
44320241118141500704571665022550225502255022550572
4442024111814140070328180502255022550225502255050
44520241118141300703169055022550226002260022550654
446202411181412007016942800225502265022650225501030
4472024111814110069936949502265022700227002260019
44820241118141000699326450022700226002270022550501
44920241118140900698193815022500225502260022500729
45020241118140800696550570022550226502265022550119
45120241118140700696281905022650225502265022550793
45220241118140600694489650022550226502265022550136
45320241118140500694182170022700228002280022650286
45420241118140400693532380022800228502285022800368
455202411181403006926932100229002290022950227502181
456202411181402006877021450229002245022900224503527
457202411181401006797263850226002225022600222501529
45820241118140000676292630022150221502220022150841
459202411181359006744277300221002210022200221002753
46020241118135800668334415022100221502220022100756
461202411181357006666605400221502220022200221501326
46220241118135600663722485022200222002225022200791
463202411181355006619649200222002220022250221501191
464202411181354006593227400222002225022250221502410
465202411181353006539743650222002230022300222001962
466202411181352006496073100222502230022300222501456
46720241118135100646362040022250223002230022250513
468202411181350006452192100223002230022300222501077
46920241118134900642821310022250223002230022250866
470202411181348006408928850222502230022300222501116
47120241118134700638408540022250222502230022250961
47220241118134600636269925022250223002235022200924
473202411181345006342123550223002230022350222501720
47420241118134400630377105022250223502240022250550
475202411181343006291496800223502220022400221501410
476202411181342006260192800222002220022200221501546
477202411181341006225886500222002220022250221501041
478202411181340006202795100222002225022250221501150
47920241118133900617726625022250222002240022200536
480202411181338006165329050222002220022200221501295
48120241118133700613659175022200222002225022150794
482202411181336006118966050222502225022250222001031
48320241118133500609605970022200223002230022200987
484202411181334006074090250223002225022300222501101
485202411181333006049588850222002225022300222001465
486202411181332006017035250223002235022400223001750
487202411181331005977955200223002235022350222003764
48820241118133000589413605022350223502235022300660
489202411181329005879412150223502240022400223002610
490202411181328005821073350224002255022600224004121
491202411181327005728321000226002260022600225501621
49220241118132600569169760022600227002270022600653
4932024111813250056769092002270022700227002265076
49420241118132400567518455022700226502270022600922
49520241118132300565432925022650226502265022600178
49620241118132200565030460022600226002260022600451
49720241118132100564011200022600227002270022600700
4982024111813200056242578002270022700227002270057
49920241118131900562296390022700227502275022700583
50020241118131800560972840022750227502275022700200
50120241118131700560518120022800227502280022750953
5022024111813160055834734002275022750227502275081
50320241118131500558163065022700227502275022650905
50420241118131400556111225022700227002275022700359
5052024111813130055529622502270022650227002265020
506202411181312005552509100226502265022700226501046
50720241118131100552881640022700226502270022650352
50820241118131000552084335022700227502275022700327
50920241118130900551341970022700228502285022700543
51020241118130800550106780022850228002285022800346
51120241118130700549317845022800227502280022750584
5122024111813060054798648002280022750228002275055
51320241118130500547861115022750227002275022650762
51420241118130400546131360022750227502275022700289
51520241118130300545474385022800228002285022700396
51620241118130200544571535022800228002280022750709
51720241118130100542955025022750227002275022650671
518202411181300005414349450227002275022750226501938
5192024111812590053703438502270022750227502270031
520202411181258005369639650227502255022750225501152
521202411181257005343582100225502265022700225006327
52220241118125600520080270022650227002270022650974
52320241118125500517873900022700227002275022700324
52420241118125400517138410022700228002280022700933
52520241118125300515019565022800228502285022750657
52620241118125200513523665022850229002290022850290
52720241118125100512860390022950229502300022850577
52820241118125000511539380022900229502295022900764
52920241118124900509787325023000230002300022950147
530202411181248005094496000229002290023050229002274
53120241118124700504218395022900229002295022850998
53220241118124600501933475022900228502290022800854
53320241118124500499982535022900227502290022750531
53420241118124400498773330022750228502285022700215
535202411181243004982842000227002275022750226501061
53620241118124200495875880022700227002275022700575
537202411181241004945701750227502270022750227001071
538202411181240004921382050227502275022900227501839
53920241118123900487943995022750227502280022750142
540202411181238004876209350227002280022800227001336
541202411181237004845863150228002285022850227503735
54220241118123600476069585022850229002290022850684
543202411181235004745065350229002310023100229002728
544202411181234004682407150231002315023150230503118
54520241118123300461046855023200231502320023150614
54620241118123200459625355023200232002320023150179
5472024111812310045921008002320023300233502320080
54820241118123000459024300023200231502320023150489
5492024111812290045789050002320023200232002320056
550202411181228004577605800232002315023200231501354
55120241118122700454626005023150231502315023150239
55220241118122600454072720023100231502315023100422
553202411181225004530973250231002320023250231002148
554202411181224004481245750232002325023250232001454
55520241118122300444748790023250232502325023250835
55620241118122200442807415023250233502335023250121
557202411181221004425256300233002335023350233001283
55820241118122000439535680023350232502355023250698
559202411181219004379091300233002335023400233001316
5602024111812180043484115002340023400234002335079
56120241118121700434656625023450234502345023450757
562202411181216004328814600234502340023500233501363
56320241118121500429697090023400234002345023350852
56420241118121400427703300023400234002340023350147
56520241118121300427359560023400234502345023400597
56620241118121200425962250023450234502345023450531
56720241118121100424717055023500234502350023450357
56820241118121000423879670023450235502355023450461
569202411181209004227965950235502355023550235505
570202411181208004227848200235002350023700234501795
571202411181207004185697200234502355023600234501436
572202411181206004151940350235502360023600235502161
57320241118120500410099685023700237002370023600408
57420241118120400409136525023600238002380023600101
57520241118120300408897995023800237002380023650341
576202411181202004080888200237002380023800236001941
5772024111812010040349316002385023850238502385013
578202411181200004034621550237502390023900237501500
579202411181159003998951900238502385023900238001304
58020241118115800396785570023950239002395023900142
58120241118115700396446130023900238502390023850253
58220241118115600395842425023900239002390023900279
58320241118115500395175615023850240002400023850183
5842024111811540039473795002400023950240002390091
58520241118115300394520225023950239502395023900496
5862024111811520039333460502400024000240002400083
58720241118115100393135405023950239502395023950115
58820241118115000392859980023900239002395023900124
58920241118114900392563235023900239002395023900160
5902024111811480039218019002390023900239002390031
59120241118114700392106100023950239002395023900180
59220241118114600391675360023850238502385023800436
59320241118114500390636495023850239502395023850199
5942024111811440039016114502390023900239002390093
59520241118114300389938875023900239002395023900135
59620241118114200389615875023950239002395023900114
59720241118114100389342875023900239502395023850198
59820241118114000388869960023950239502395023950131
5992024111811390038855621502395023900239502390086
60020241118113800388350250023950238502395023800123
60120241118113700388056920023800238502385023800118
60220241118113600387775605023800239502395023800241
60320241118113500387199995023950239502400023950108
60420241118113400386940815023950239502395023950159
6052024111811330038656001002400024000240002400011
60620241118113200386533610023850238502390023850273
60720241118113100385882165023850238502400023800206
60820241118113000385391585023850239502395023850443
60920241118112900384333770023950240002405023950259
6102024111811280038371299502400024000240002400091
6112024111811270038349459502400024000240002400084
61220241118112600383292995024000240002400024000176
6132024111811250038287059502400024000240502400087
61420241118112400382661775024050240002405024000110
61520241118112300382397715024000240002405024000351
61620241118112200381554350024050240502405024000189
61720241118112100381100165024050240502405024050107
61820241118112000380842830024000240502405024000180
6192024111811190038041045502400024000240002400027
62020241118111800380345655023950240002405023950178
62120241118111700379918075024050240002405024000285
62220241118111600379233060023950239002395023900138
62320241118111500378902555023900239002395023850162
62420241118111400378515670023950239002395023900132
62520241118111300378199840023950239502395023950112
6262024111811120037793160002390023900239002390073
62720241118111100377757130023900239502395023900138
62820241118111000377426870023950239002395023900141
62920241118110900377089825023800240002400023800261
63020241118110800376465890024000240002400024000207
63120241118110700375969090024000240502405024000697
632202411181106003742957000240502400024050240001703
63320241118110500370207240023950239002400023900361
634202411181104003693413000240002395024000239501015
63520241118110300366908100023950239002395023900140
6362024111811020036657302502395023950239502395095
63720241118110100366345500023950239002395023900259
63820241118110000365725645023900237502390023750118
63920241118105900365444480023750238002395023750737
64020241118105800363691385023800240002400023800587
64120241118105700362290625024050240502405024000193
642202411181056003618267100240502395024050239503973
64320241118105500352287020024000240002400023950113
64420241118105400352015830024000239502400023950246
645202411181053003514262350239502395023950239506
64620241118105200351411865023950239002395023800400
647202411181051003504560850239002385023900238506
64820241118105000350441750023850239002400023850864
64920241118104900348375460023850238502390023850277
65020241118104800347714500023900239002395023900259
65120241118104700347095020024000239502400023900270
65220241118104600346447390023950239502395023950429
653202411181045003454199350239502390023950239001002
65420241118104400343021895023900239002390023850233
65520241118104300342465210023950239502395023900694
6562024111810420034080601002395023950239502395092
65720241118104100340585670023950239502395023900118
6582024111810400034030306502390023900239502390099
65920241118103900340066105023950240002400023950225
66020241118103800339527225023950239502400023950134
66120241118103700339206240024000239502400023950253
66220241118103600338599085023950239002395023900706
66320241118103500336908715023950239002395023900185
66420241118103400336466115023900239002395023850131
6652024111810330033615299002395023900239502390074
66620241118103200335975765023950239502395023950262
66720241118103100335348275023900239002395023850176
66820241118103000334928035023900239502395023900186
66920241118102900334483245023900239002395023900467
6702024111810280033336548502390023900239002390022
671202411181027003333129050239002385023900238001468
6722024111810260032981054502385023850238502385030
67320241118102500329738995023850239002390023850649
6742024111810240032819057002385023900239002385077
67520241118102300328006820023900239502395023900412
67620241118102200327022085023950239002395023900213
67720241118102100326512950023900239002390023900101
678202411181020003262715600239002390023900238001209
6792024111810190032338583002395023900239502390080
68020241118101800323194550023900239502395023900357
68120241118101700322340730023950239002395023900556
68220241118101600321011815023900239002395023900462
683202411181015003199076200239002385023900238002473
68420241118101400314010570023850238502385023850157
68520241118101300313636125023850238502385023800287
68620241118101200312951655023850238002385023800388
68720241118101100312026410023800237002385023700681
68820241118101000310409635023700239002390023700679
68920241118100900308794930023900239002390023850174
69020241118100800308379125023950240002400023950439
691202411181007003073262300239502390023950238002449
692202411181006003014745750238502395023950238001274
69320241118100500298432710023950239502395023900490
69420241118100400297261015023900239002395023850846
695202411181003002952380900239002370023900237001115
69620241118100200292585045023700237002375023700630
69720241118100100291091740023700237502380023700121
698202411181000002908043950237502375023800237502526
699202411180959002847991850237002350023700235001041
70020241118095800282339770023500235002350023500387
70120241118095700281430320023550235502360023550393
70220241118095600280504195023550236002365023550157
70320241118095500280133790023600234002360023400477
70420241118095400279011255023450235502355023350674
70520241118095300277434120023550235002355023450554
70620241118095200276133315023550235502355023500641
70720241118095100274624810023550236002360023550301
70820241118095000273915695023600235502360023500326
70920241118094900273148170023550237002370023400599
71020241118094800271742215023700234002370023400817
71120241118094700269821430023450234502350023450636
71220241118094600268329180023450234002345023400376
71320241118094500267449025023350233502340023350943
71420241118094400265247035023350234502345023350253
715202411180943002646550800235002360023650234501787
716202411180942002604491200236002355023600235002184
71720241118094100255296920023500235002355023500207
71820241118094000254810385023500235002350023450596
71920241118093900253412715023450236002360023450168
720202411180938002530174650235502340023550234001714
72120241118093700248984855023400234002340023350388
722202411180936002480769400233002310023400231001084
723202411180935002455610150231002325023250231002204
724202411180934002404623850232002315023200231501237
725202411180933002375973850231502320023250231504100
72620241118093200228084635023150232002320023150659
727202411180931002265572200231502310023150231003672
728202411180930002180578050231002315023250231001650
729202411180929002142390650231002325023300231003321
730202411180928002065330250232502325023300232501056
731202411180927002040773800233002330023400232501015
732202411180926002017136900233002325023300232501024
733202411180925001993321750233002330023300232501120
73420241118092400196726175023350233502340023300955
73520241118092300194498550023350233002335023300551
736202411180922001932126750233502335023350233001451
73720241118092100189826165023350235002350023300400
738202411180920001888914850234502360023600234002962
739202411180919001819397800236002380023800236003961
74020241118091800172554445023800239002395023800701
741202411180917001708804450238502380023850237001370
742202411180916001676253800238002385024000237501857
743202411180915001631988650236502390023900236504142
744202411180914001533932950238502410024100238003202
745202411180913001457501550239002400024150239001801
746202411180912001414266550240002415024200239005122
747202411180911001291093450241502435024400241503870
748202411180910001197226200243502430024450242502516
7492024111809090011359848502425024300245002415012284
75020241118090800837635600243002410024350240004146
75120241118090700737350600241002350024100234503839
7522024111809060064608595023450233502355023350680
75320241118090500630106950232502325023350232001360
75420241118090400598513400233002345023450232502392
75520241118090300542623550235002350023700234502501
75620241118090200483762400235002375023750234003718
75720241118090100396200750237502390024000237008899
75820241118090000183416300239002410024100238505664