Files
KissMeData/217500/min/candle-20241016.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241016204300357508141888188818881888401
3202410162042003575081418881888188818880
4202410162041003575081418881888188818880
5202410162040003575081418881888188818880
6202410162039003575081418881888188818880
7202410162038003575081418881888188818880
8202410162037003575081418881888188818880
9202410162036003575081418881888188818880
10202410162035003575081418881888188818880
11202410162034003575081418881888188818880
12202410162033003575081418881888188818880
13202410162032003575081418881888188818880
14202410162031003575081418881888188818880
15202410162030003575081418881888188818880
16202410162029003575081418881888188818880
17202410162028003575081418881888188818880
18202410162027003575081418881888188818880
19202410162026003575081418881888188818880
20202410162025003575081418881888188818880
21202410162024003575081418881888188818880
22202410162023003575081418881888188818880
23202410162022003575081418881888188818880
24202410162021003575081418881888188818880
25202410162020003575081418881888188818880
26202410162019003575081418881888188818880
27202410162018003575081418881888188818880
28202410162017003575081418881888188818880
29202410162016003575081418881888188818880
30202410162015003575081418881888188818880
31202410162014003575081418881888188818880
3220241016201300357508141888188818881888401
33202410162012003575081418881888188818880
34202410162011003575081418881888188818880
35202410162010003575081418881888188818880
36202410162009003575081418881888188818880
37202410162008003575081418881888188818880
38202410162007003575081418881888188818880
39202410162006003575081418881888188818880
40202410162005003575081418881888188818880
41202410162004003575081418881888188818880
42202410162003003575081418881888188818880
43202410162002003575081418881888188818880
44202410162001003575081418881888188818880
45202410162000003575081418881888188818880
46202410161959003575081418881888188818880
47202410161958003575081418881888188818880
48202410161957003575081418881888188818880
49202410161956003575081418881888188818880
50202410161955003575081418881888188818880
51202410161954003575081418881888188818880
52202410161953003575081418881888188818880
53202410161952003575081418881888188818880
54202410161951003575081418881888188818880
55202410161950003575081418881888188818880
56202410161949003575081418881888188818880
57202410161948003575081418881888188818880
58202410161947003575081418881888188818880
59202410161946003575081418881888188818880
60202410161945003575081418881888188818880
61202410161944003575081418881888188818880
6220241016194300357508141888188818881888401
63202410161942003575081418881888188818880
64202410161941003575081418881888188818880
65202410161940003575081418881888188818880
66202410161939003575081418881888188818880
67202410161938003575081418881888188818880
68202410161937003575081418881888188818880
69202410161936003575081418881888188818880
70202410161935003575081418881888188818880
71202410161934003575081418881888188818880
72202410161933003575081418881888188818880
73202410161932003575081418881888188818880
74202410161931003575081418881888188818880
75202410161930003575081418881888188818880
76202410161929003575081418881888188818880
77202410161928003575081418881888188818880
78202410161927003575081418881888188818880
79202410161926003575081418881888188818880
80202410161925003575081418881888188818880
81202410161924003575081418881888188818880
82202410161923003575081418881888188818880
83202410161922003575081418881888188818880
84202410161921003575081418881888188818880
85202410161920003575081418881888188818880
86202410161919003575081418881888188818880
87202410161918003575081418881888188818880
88202410161917003575081418881888188818880
89202410161916003575081418881888188818880
90202410161915003575081418881888188818880
91202410161914003575081418881888188818880
9220241016191300357508141888188818881888401
93202410161912003575081418881888188818880
94202410161911003575081418881888188818880
95202410161910003575081418881888188818880
96202410161909003575081418881888188818880
97202410161908003575081418881888188818880
98202410161907003575081418881888188818880
99202410161906003575081418881888188818880
100202410161905003575081418881888188818880
101202410161904003575081418881888188818880
102202410161903003575081418881888188818880
103202410161902003575081418881888188818880
104202410161901003575081418881888188818880
105202410161900003575081418881888188818880
106202410161859003575081418881888188818880
107202410161858003575081418881888188818880
108202410161857003575081418881888188818880
109202410161856003575081418881888188818880
110202410161855003575081418881888188818880
111202410161854003575081418881888188818880
112202410161853003575081418881888188818880
113202410161852003575081418881888188818880
114202410161851003575081418881888188818880
115202410161850003575081418881888188818880
116202410161849003575081418881888188818880
117202410161848003575081418881888188818880
118202410161847003575081418881888188818880
119202410161846003575081418881888188818880
120202410161845003575081418881888188818880
121202410161844003575081418881888188818880
12220241016184300357508141888188818881888401
123202410161842003575081418881888188818880
124202410161841003575081418881888188818880
125202410161840003575081418881888188818880
126202410161839003575081418881888188818880
127202410161838003575081418881888188818880
128202410161837003575081418881888188818880
129202410161836003575081418881888188818880
130202410161835003575081418881888188818880
131202410161834003575081418881888188818880
132202410161833003575081418881888188818880
133202410161832003575081418881888188818880
134202410161831003575081418881888188818880
135202410161830003575081418881888188818880
136202410161829003575081418881888188818880
137202410161828003575081418881888188818880
138202410161827003575081418881888188818880
139202410161826003575081418881888188818880
140202410161825003575081418881888188818880
141202410161824003575081418881888188818880
142202410161823003575081418881888188818880
143202410161822003575081418881888188818880
144202410161821003575081418881888188818880
145202410161820003575081418881888188818880
146202410161819003575081418881888188818880
147202410161818003575081418881888188818880
148202410161817003575081418881888188818880
149202410161816003575081418881888188818880
150202410161815003575081418881888188818880
151202410161814003575081418881888188818880
15220241016181300357508141888188818881888401
153202410161812003575081418881888188818880
154202410161811003575081418881888188818880
155202410161810003575081418881888188818880
156202410161809003575081418881888188818880
157202410161808003575081418881888188818880
158202410161807003575081418881888188818880
159202410161806003575081418881888188818880
160202410161805003575081418881888188818880
161202410161804003575081418881888188818880
162202410161803003575081418881888188818880
163202410161802003575081418881888188818880
164202410161801003575081418881888188818880
165202410161800003575081418881888188818880
166202410161759003575081418881888188818880
167202410161758003575081418881888188818880
168202410161757003575081418881888188818880
169202410161756003575081418881888188818880
170202410161755003575081418881888188818880
171202410161754003575081418881888188818880
172202410161753003575081418881888188818880
173202410161752003575081418881888188818880
174202410161751003575081418881888188818880
175202410161750003575081418881888188818880
176202410161749003575081418881888188818880
177202410161748003575081418881888188818880
178202410161747003575081418881888188818880
179202410161746003575081418881888188818880
180202410161745003575081418881888188818880
181202410161744003575081418881888188818880
18220241016174300357508141888188818881888401
183202410161742003575081418881888188818880
184202410161741003575081418881888188818880
185202410161740003575081418881888188818880
186202410161739003575081418881888188818880
187202410161738003575081418881888188818880
188202410161737003575081418881888188818880
189202410161736003575081418881888188818880
190202410161735003575081418881888188818880
191202410161734003575081418881888188818880
192202410161733003575081418881888188818880
193202410161732003575081418881888188818880
194202410161731003575081418881888188818880
195202410161730003575081418881888188818880
196202410161729003575081418881888188818880
197202410161728003575081418881888188818880
198202410161727003575081418881888188818880
199202410161726003575081418881888188818880
200202410161725003575081418881888188818880
201202410161724003575081418881888188818880
202202410161723003575081418881888188818880
203202410161722003575081418881888188818880
204202410161721003575081418881888188818880
205202410161720003575081418881888188818880
206202410161719003575081418881888188818880
207202410161718003575081418881888188818880
208202410161717003575081418881888188818880
209202410161716003575081418881888188818880
210202410161715003575081418881888188818880
211202410161714003575081418881888188818880
21220241016171300357508141888188818881888401
213202410161712003575081418881888188818880
214202410161711003575081418881888188818880
215202410161710003575081418881888188818880
216202410161709003575081418881888188818880
217202410161708003575081418881888188818880
218202410161707003575081418881888188818880
219202410161706003575081418881888188818880
220202410161705003575081418881888188818880
221202410161704003575081418881888188818880
222202410161703003575081418881888188818880
223202410161702003575081418881888188818880
224202410161701003575081418881888188818880
225202410161700003575081418881888188818880
226202410161659003575081418881888188818880
227202410161658003575081418881888188818880
228202410161657003575081418881888188818880
229202410161656003575081418881888188818880
230202410161655003575081418881888188818880
231202410161654003575081418881888188818880
232202410161653003575081418881888188818880
233202410161652003575081418881888188818880
234202410161651003575081418881888188818880
235202410161650003575081418881888188818880
236202410161649003575081418881888188818880
237202410161648003575081418881888188818880
238202410161647003575081418881888188818880
239202410161646003575081418881888188818880
240202410161645003575081418881888188818880
241202410161644003575081418881888188818880
24220241016164300357508141888188818881888401
243202410161642003575081418881888188818880
244202410161641003575081418881888188818880
245202410161640003575081418881888188818880
246202410161639003575081418881888188818880
247202410161638003575081418881888188818880
248202410161637003575081418881888188818880
249202410161636003575081418881888188818880
250202410161635003575081418881888188818880
251202410161634003575081418881888188818880
252202410161633003575081418881888188818880
253202410161632003575081418881888188818880
254202410161631003575081418881888188818880
255202410161630003575081418881888188818880
256202410161629003575081418881888188818880
257202410161628003575081418881888188818880
258202410161627003575081418881888188818880
259202410161626003575081418881888188818880
260202410161625003575081418881888188818880
261202410161624003575081418881888188818880
262202410161623003575081418881888188818880
263202410161622003575081418881888188818880
264202410161621003575081418881888188818880
265202410161620003575081418881888188818880
266202410161619003575081418881888188818880
267202410161618003575081418881888188818880
268202410161617003575081418881888188818880
269202410161616003575081418881888188818880
270202410161615003575081418881888188818880
271202410161614003575081418881888188818880
27220241016161300357508141888188818881888401
273202410161612003575081418881888188818880
274202410161611003575081418881888188818880
275202410161610003575081418881888188818880
276202410161609003575081418881888188818880
277202410161608003575081418881888188818880
278202410161607003575081418881888188818880
279202410161606003575081418881888188818880
280202410161605003575081418881888188818880
281202410161604003575081418881888188818880
282202410161603003575081418881888188818880
283202410161602003575081418881888188818880
284202410161601003575081418881888188818880
285202410161600003575081418881888188818880
286202410161559003575081418881888188818880
287202410161558003575081418881888188818880
288202410161557003575081418881888188818880
289202410161556003575081418881888188818880
290202410161555003575081418881888188818880
291202410161554003575081418881888188818880
292202410161553003575081418881888188818880
293202410161552003575081418881888188818880
294202410161551003575081418881888188818880
295202410161550003575081418881888188818880
296202410161549003575081418881888188818880
297202410161548003575081418881888188818880
298202410161547003575081418881888188818880
299202410161546003575081418881888188818880
300202410161545003575081418881888188818880
301202410161544003575081418881888188818880
30220241016154300357508141888188818881888401
303202410161542003575081418881888188818880
304202410161541003575081418881888188818880
305202410161540003575081418881888188818880
306202410161539003575081418881888188818880
307202410161538003575081418881888188818880
308202410161537003575081418881888188818880
309202410161536003575081418881888188818880
310202410161535003575081418881888188818880
311202410161534003575081418881888188818880
312202410161533003575081418881888188818880
313202410161532003575081418881888188818880
314202410161531003575081418881888188818880
31520241016153000357508141888188818881888401
316202410161529003499372618881888188818880
317202410161528003499372618881888188818880
318202410161527003499372618881888188818880
319202410161526003499372618881888188818880
320202410161525003499372618881888188818880
321202410161524003499372618881888188818880
322202410161523003499372618881888188818880
323202410161522003499372618881888188818880
324202410161521003499372618881888188818880
325202410161520003499372618881888188818880
3262024101615190034993726188818871888188772
327202410161518003485785118881888188818880
328202410161517003485785118881888188818880
329202410161516003485785118881888188818880
330202410161515003485785118881888188818880
331202410161514003485785118881888188818880
332202410161513003485785118881888188818880
3332024101615120034857851188818881888188825
33420241016151100348106511887188718881887125
33520241016151000345747711886188618861886100
336202410161509003438617118871887188718870
337202410161508003438617118871887188718870
338202410161507003438617118871887188718870
339202410161506003438617118871887188718870
340202410161505003438617118871887188718871
34120241016150400343842841888188718881887200
3422024101615030034006883188718861887188674
343202410161502003386731818881888188818880
344202410161501003386731818881888188818880
345202410161500003386731818881888188818880
346202410161459003386731818881888188818880
347202410161458003386731818881888188818882
348202410161457003386354218881888188818880
349202410161456003386354218881888188818880
350202410161455003386354218881888188818880
351202410161454003386354218881888188818880
352202410161453003386354218881888188818881
3532024101614520033861654188918881889188818
354202410161451003382765918881887188818872
355202410161450003382388418891889188918890
356202410161449003382388418891889188918890
357202410161448003382388418891889188918890
358202410161447003382388418891889188918890
359202410161446003382388418891888188918889
3602024101614450033806891188818871888188740
361202410161444003373140118891889188918890
362202410161443003373140118891889188918890
363202410161442003373140118891889188918890
364202410161441003373140118891889188918890
365202410161440003373140118891889188918890
366202410161439003373140118891889188918890
36720241016143800337314011889188818891888130
3682024101614370033485959188818861888188646
36920241016143600333991831870188018801870538
370202410161435003239302518891889188918890
371202410161434003239302518891889188918890
372202410161433003239302518891889188918890
373202410161432003239302518891889188918890
374202410161431003239302518891889188918890
375202410161430003239302518891889188918890
376202410161429003239302518891889188918890
377202410161428003239302518891889188918890
378202410161427003239302518891889188918890
379202410161426003239302518891889188918890
380202410161425003239302518891889188918890
381202410161424003239302518891889188918890
382202410161423003239302518891889188918890
383202410161422003239302518891889188918890
384202410161421003239302518891889188918890
385202410161420003239302518891889188918890
386202410161419003239302518891889188918890
387202410161418003239302518891889188918890
388202410161417003239302518891889188918890
389202410161416003239302518891889188918890
390202410161415003239302518891889188918890
391202410161414003239302518891889188918890
392202410161413003239302518891889188918890
393202410161412003239302518891889188918890
394202410161411003239302518891889188918890
395202410161410003239302518891889188918890
396202410161409003239302518891889188918890
397202410161408003239302518891889188918890
398202410161407003239302518891889188918890
399202410161406003239302518891889188918890
400202410161405003239302518891889188918890
401202410161404003239302518891889188918891
402202410161403003239113618891889188918890
403202410161402003239113618891889188918890
404202410161401003239113618891889188918890
405202410161400003239113618891889188918890
406202410161359003239113618891889188918891
407202410161358003238924718901890189018903
40820241016135700323835771889188918891889100
4092024101613560032194677188918891889188984
410202410161355003203600118901890189018900
41120241016135400320360011890188918901889106
412202410161353003183576618891889188918890
413202410161352003183576618891889188918890
414202410161351003183576618891889188918890
415202410161350003183576618891889188918890
416202410161349003183576618891889188918890
417202410161348003183576618891889188918890
418202410161347003183576618891889188918890
419202410161346003183576618891889188918890
420202410161345003183576618891889188918890
421202410161344003183576618891889188918890
4222024101613430031835766188918881889188820
423202410161342003179799618891889188918890
424202410161341003179799618891889188918890
425202410161340003179799618891889188918890
426202410161339003179799618891889188918890
427202410161338003179799618891889188918890
428202410161337003179799618891889188918890
429202410161336003179799618891889188918890
430202410161335003179799618891889188918891
4312024101613340031796107188818711888187159
432202410161333003168505818901890189018900
433202410161332003168505818901890189018900
434202410161331003168505818901890189018900
4352024101613300031685058189018891890188932
436202410161329003162459818901890189018900
437202410161328003162459818901890189018900
4382024101613270031624598189018891890188983
439202410161326003146773618901890189018900
440202410161325003146773618901890189018900
441202410161324003146773618901890189018900
442202410161323003146773618901890189018900
443202410161322003146773618901890189018900
444202410161321003146773618901890189018900
4452024101613200031467736189018891890188970
446202410161319003133545818911891189118910
447202410161318003133545818911891189118910
448202410161317003133545818911891189118910
449202410161316003133545818911891189118910
450202410161315003133545818911891189118910
451202410161314003133545818911891189118910
452202410161313003133545818911891189118910
453202410161312003133545818911891189118910
454202410161311003133545818911891189118910
455202410161310003133545818911891189118910
4562024101613090031335458189118901891189085
45720241016130800311748031889188918891889385
458202410161307003044753818881888188818881000
459202410161306002855953818881888188818880
460202410161305002855953818881888188818880
461202410161304002855953818881888188818880
462202410161303002855953818881888188818880
463202410161302002855953818881888188818880
464202410161301002855953818881888188818880
465202410161300002855953818881888188818880
466202410161259002855953818881888188818880
467202410161258002855953818881888188818880
468202410161257002855953818881888188818880
469202410161256002855953818881888188818880
470202410161255002855953818881888188818880
471202410161254002855953818881888188818880
472202410161253002855953818881888188818880
473202410161252002855953818881888188818880
474202410161251002855953818881888188818880
475202410161250002855953818881888188818880
476202410161249002855953818881888188818880
477202410161248002855953818881888188818880
478202410161247002855953818881888188818880
479202410161246002855953818881888188818880
480202410161245002855953818881888188818880
481202410161244002855953818881888188818880
482202410161243002855953818881888188818880
483202410161242002855953818881888188818880
484202410161241002855953818881888188818885
485202410161240002855009818881888188818880
486202410161239002855009818881888188818880
487202410161238002855009818881888188818880
488202410161237002855009818881888188818880
489202410161236002855009818881888188818880
490202410161235002855009818881888188818880
491202410161234002855009818881888188818880
492202410161233002855009818881888188818880
493202410161232002855009818881888188818880
494202410161231002855009818881888188818880
495202410161230002855009818881888188818880
496202410161229002855009818881888188818880
497202410161228002855009818881888188818880
498202410161227002855009818881888188818880
499202410161226002855009818881888188818880
500202410161225002855009818881888188818880
501202410161224002855009818881888188818880
502202410161223002855009818881888188818880
503202410161222002855009818881888188818889
504202410161221002853310618881888188818881
505202410161220002853121818881888188818882
506202410161219002852744218881888188818880
507202410161218002852744218881888188818880
508202410161217002852744218881888188818880
509202410161216002852744218881888188818880
510202410161215002852744218881888188818880
511202410161214002852744218881888188818880
512202410161213002852744218881888188818880
513202410161212002852744218881888188818885
514202410161211002851800218891889188918890
515202410161210002851800218891889188918890
516202410161209002851800218891888188918886
517202410161208002850667318701870187018705
518202410161207002849732318891889188918890
519202410161206002849732318891889188918890
520202410161205002849732318891889188918890
5212024101612040028497323188918891889188912
522202410161203002847465518891889188918892
52320241016120200284708771888188818881888500
524202410161201002752687718881888188818880
5252024101612000027526877188818881888188880
5262024101611590027375837188818871888188735
527202410161158002730979018881888188818880
528202410161157002730979018881888188818880
529202410161156002730979018881888188818880
5302024101611550027309790188818881888188816
531202410161154002727958218911891189118910
532202410161153002727958218911891189118910
533202410161152002727958218911891189118910
534202410161151002727958218911891189118910
535202410161150002727958218911891189118910
536202410161149002727958218911891189118910
537202410161148002727958218911891189118910
538202410161147002727958218911891189118910
539202410161146002727958218911891189118910
540202410161145002727958218911891189118910
541202410161144002727958218911891189118910
542202410161143002727958218911891189118910
543202410161142002727958218911891189118910
544202410161141002727958218911891189118910
545202410161140002727958218911891189118910
546202410161139002727958218911891189118910
547202410161138002727958218911891189118910
548202410161137002727958218911891189118910
549202410161136002727958218911891189118910
550202410161135002727958218911891189118911
551202410161134002727769118911891189118910
552202410161133002727769118911891189118910
553202410161132002727769118911891189118910
554202410161131002727769118911891189118910
555202410161130002727769118911891189118910
556202410161129002727769118911891189118910
557202410161128002727769118911891189118910
558202410161127002727769118911891189118912
559202410161126002727390918911891189118910
560202410161125002727390918911891189118910
561202410161124002727390918911891189118910
562202410161123002727390918911891189118910
5632024101611220027273909189118911891189112
564202410161121002725121718911891189118910
565202410161120002725121718911891189118910
566202410161119002725121718911891189118910
567202410161118002725121718911891189118910
5682024101611170027251217189118901891189031
5692024101611160027192626189018901890189022
5702024101611150027151046189118901891189043
571202410161114002706977518921892189218920
572202410161113002706977518921892189218920
573202410161112002706977518921892189218920
574202410161111002706977518921892189218920
575202410161110002706977518921892189218920
576202410161109002706977518921892189218920
577202410161108002706977518921892189218920
578202410161107002706977518921892189218920
579202410161106002706977518921892189218920
580202410161105002706977518921892189218920
581202410161104002706977518921892189218920
582202410161103002706977518921892189218920
583202410161102002706977518921892189218920
584202410161101002706977518921892189218920
58520241016110000270697751892189018921890120
58620241016105900268429601865187318731865800
587202410161058002534649018931893189318930
588202410161057002534649018931893189318930
58920241016105600253464901893189118931891500
590202410161055002440055318931893189318930
591202410161054002440055318931893189318930
592202410161053002440055318931893189318930
5932024101610520024400553189318921893189292
594202410161051002422648818921892189218926
595202410161050002421513618931893189318930
5962024101610490024215136189318921893189250
597202410161048002412053018941894189418940
598202410161047002412053018941894189418940
599202410161046002412053018941894189418945
600202410161045002411106018951895189518950
60120241016104400241110601895189318951893217
60220241016104300237002771893188118951881323
603202410161042002309044918811881188118810
604202410161041002309044918811881188118811
605202410161040002308856818711871187118710
606202410161039002308856818711871187118710
607202410161038002308856818711871187118710
608202410161037002308856818711871187118710
60920241016103600230885681871187118711871418
610202410161035002230649018711871187118710
611202410161034002230649018711871187118710
612202410161033002230649018711871187118710
6132024101610320022306490187118711871187140
614202410161031002223165018711871187118710
61520241016103000222316501871187118711871100
616202410161029002204455018711871187118710
617202410161028002204455018711871187118710
618202410161027002204455018711871187118710
619202410161026002204455018711871187118710
620202410161025002204455018711871187118710
6212024101610240022044550187118711871187146
622202410161023002195848418711871187118715
62320241016102200219491291871187118711871501
624202410161021002101175818711871187118710
625202410161020002101175818711871187118710
6262024101610190021011758187118711871187164
627202410161018002089201418711871187118710
628202410161017002089201418711871187118710
629202410161016002089201418711871187118710
630202410161015002089201418711871187118710
631202410161014002089201418711871187118710
632202410161013002089201418711871187118710
633202410161012002089201418711871187118710
634202410161011002089201418711871187118710
635202410161010002089201418711871187118710
63620241016100900208920141871187018711870116
63720241016100800206750891870187018701870153
638202410161007002038897918711871187118711
639202410161006002038710818711871187118710
640202410161005002038710818711871187118711
641202410161004002038523718711871187118715
642202410161003002037588218701870187018701
643202410161002002037401218711871187118716
644202410161001002036278618711871187118710
645202410161000002036278618711871187118710
646202410160959002036278618711871187118715
6472024101609580020353431187018711871187011
648202410160957002033285118711871187118710
649202410160956002033285118711871187118710
650202410160955002033285118711871187118710
651202410160954002033285118711871187118710
652202410160953002033285118711871187118710
653202410160952002033285118711871187118710
654202410160951002033285118711871187118710
655202410160950002033285118711871187118710
656202410160949002033285118711871187118710
657202410160948002033285118711871187118710
658202410160947002033285118711871187118710
659202410160946002033285118711871187118718
660202410160945002031788318701870187018700
661202410160944002031788318701870187018700
66220241016094300203178831870187018711870136
663202410160942002006355318701870187018706
6642024101609410020052333187018701870187018
665202410160940002001867318701870187018702
666202410160939002001493318711871187118710
667202410160938002001493318711871187118710
668202410160937002001493318711871187118710
669202410160936002001493318711871187118710
670202410160935002001493318711871187118710
67120241016093400200149331871187018711870102
672202410160933001982419118711871187118710
673202410160932001982419118711871187118710
6742024101609310019824191187118691871186939
675202410160930001975129818711871187118710
676202410160929001975129818711871187118710
677202410160928001975129818711871187118710
678202410160927001975129818711871187118710
679202410160926001975129818711871187118710
680202410160925001975129818711871187118710
681202410160924001975129818711871187118710
682202410160923001975129818711871187118710
683202410160922001975129818711871187118710
68420241016092100197512981871186918711869722
685202410160920001840127818711871187118710
686202410160919001840127818711871187118710
687202410160918001840127818711871187118710
688202410160917001840127818711871187118710
689202410160916001840127818711871187118710
690202410160915001840127818711871187118710
69120241016091400184012781871187018711870102
692202410160913001821053618711871187118710
693202410160912001821053618711871187118710
694202410160911001821053618711850187118503737
695202410160910001129704418501853185318502472
69620241016090900672208718601860186018600
69720241016090800672208718601860186018605
6982024101609070067127871852185818601852745
69920241016090600533162518601860186018601
7002024101609050053297651860186618661859449
70120241016090400449397718671867186718678
70220241016090300447904118671867186718670
70320241016090200447904118671867186718672
70420241016090100447530718651878188018651886
705202410160900009498261880188718871879502