Files
KissMeData/289080/min/candle-20230731.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023073120320028208685720002000200020003162
32023073120310028208685720002000200020000
42023073120300028208685720002000200020000
52023073120290028208685720002000200020000
62023073120280028208685720002000200020000
72023073120270028208685720002000200020000
82023073120260028208685720002000200020000
92023073120250028208685720002000200020000
102023073120240028208685720002000200020000
112023073120230028208685720002000200020000
122023073120220028208685720002000200020000
132023073120210028208685720002000200020000
142023073120200028208685720002000200020000
152023073120190028208685720002000200020000
162023073120180028208685720002000200020000
172023073120170028208685720002000200020000
182023073120160028208685720002000200020000
192023073120150028208685720002000200020000
202023073120140028208685720002000200020000
212023073120130028208685720002000200020000
222023073120120028208685720002000200020000
232023073120110028208685720002000200020000
242023073120100028208685720002000200020000
252023073120090028208685720002000200020000
262023073120080028208685720002000200020000
272023073120070028208685720002000200020000
282023073120060028208685720002000200020000
292023073120050028208685720002000200020000
302023073120040028208685720002000200020000
312023073120030028208685720002000200020000
322023073120020028208685720002000200020003162
332023073120010028208685720002000200020000
342023073120000028208685720002000200020000
352023073119590028208685720002000200020000
362023073119580028208685720002000200020000
372023073119570028208685720002000200020000
382023073119560028208685720002000200020000
392023073119550028208685720002000200020000
402023073119540028208685720002000200020000
412023073119530028208685720002000200020000
422023073119520028208685720002000200020000
432023073119510028208685720002000200020000
442023073119500028208685720002000200020000
452023073119490028208685720002000200020000
462023073119480028208685720002000200020000
472023073119470028208685720002000200020000
482023073119460028208685720002000200020000
492023073119450028208685720002000200020000
502023073119440028208685720002000200020000
512023073119430028208685720002000200020000
522023073119420028208685720002000200020000
532023073119410028208685720002000200020000
542023073119400028208685720002000200020000
552023073119390028208685720002000200020000
562023073119380028208685720002000200020000
572023073119370028208685720002000200020000
582023073119360028208685720002000200020000
592023073119350028208685720002000200020000
602023073119340028208685720002000200020000
612023073119330028208685720002000200020000
622023073119320028208685720002000200020003162
632023073119310028208685720002000200020000
642023073119300028208685720002000200020000
652023073119290028208685720002000200020000
662023073119280028208685720002000200020000
672023073119270028208685720002000200020000
682023073119260028208685720002000200020000
692023073119250028208685720002000200020000
702023073119240028208685720002000200020000
712023073119230028208685720002000200020000
722023073119220028208685720002000200020000
732023073119210028208685720002000200020000
742023073119200028208685720002000200020000
752023073119190028208685720002000200020000
762023073119180028208685720002000200020000
772023073119170028208685720002000200020000
782023073119160028208685720002000200020000
792023073119150028208685720002000200020000
802023073119140028208685720002000200020000
812023073119130028208685720002000200020000
822023073119120028208685720002000200020000
832023073119110028208685720002000200020000
842023073119100028208685720002000200020000
852023073119090028208685720002000200020000
862023073119080028208685720002000200020000
872023073119070028208685720002000200020000
882023073119060028208685720002000200020000
892023073119050028208685720002000200020000
902023073119040028208685720002000200020000
912023073119030028208685720002000200020000
922023073119020028208685720002000200020003162
932023073119010028208685720002000200020000
942023073119000028208685720002000200020000
952023073118590028208685720002000200020000
962023073118580028208685720002000200020000
972023073118570028208685720002000200020000
982023073118560028208685720002000200020000
992023073118550028208685720002000200020000
1002023073118540028208685720002000200020000
1012023073118530028208685720002000200020000
1022023073118520028208685720002000200020000
1032023073118510028208685720002000200020000
1042023073118500028208685720002000200020000
1052023073118490028208685720002000200020000
1062023073118480028208685720002000200020000
1072023073118470028208685720002000200020000
1082023073118460028208685720002000200020000
1092023073118450028208685720002000200020000
1102023073118440028208685720002000200020000
1112023073118430028208685720002000200020000
1122023073118420028208685720002000200020000
1132023073118410028208685720002000200020000
1142023073118400028208685720002000200020000
1152023073118390028208685720002000200020000
1162023073118380028208685720002000200020000
1172023073118370028208685720002000200020000
1182023073118360028208685720002000200020000
1192023073118350028208685720002000200020000
1202023073118340028208685720002000200020000
1212023073118330028208685720002000200020000
1222023073118320028208685720002000200020003162
1232023073118310028208685720002000200020000
1242023073118300028208685720002000200020000
1252023073118290028208685720002000200020000
1262023073118280028208685720002000200020000
1272023073118270028208685720002000200020000
1282023073118260028208685720002000200020000
1292023073118250028208685720002000200020000
1302023073118240028208685720002000200020000
1312023073118230028208685720002000200020000
1322023073118220028208685720002000200020000
1332023073118210028208685720002000200020000
1342023073118200028208685720002000200020000
1352023073118190028208685720002000200020000
1362023073118180028208685720002000200020000
1372023073118170028208685720002000200020000
1382023073118160028208685720002000200020000
1392023073118150028208685720002000200020000
1402023073118140028208685720002000200020000
1412023073118130028208685720002000200020000
1422023073118120028208685720002000200020000
1432023073118110028208685720002000200020000
1442023073118100028208685720002000200020000
1452023073118090028208685720002000200020000
1462023073118080028208685720002000200020000
1472023073118070028208685720002000200020000
1482023073118060028208685720002000200020000
1492023073118050028208685720002000200020000
1502023073118040028208685720002000200020000
1512023073118030028208685720002000200020000
1522023073118020028208685720002000200020003162
1532023073118010028208685720002000200020000
1542023073118000028208685720002000200020000
1552023073117590028208685720002000200020000
1562023073117580028208685720002000200020000
1572023073117570028208685720002000200020000
1582023073117560028208685720002000200020000
1592023073117550028208685720002000200020000
1602023073117540028208685720002000200020000
1612023073117530028208685720002000200020000
1622023073117520028208685720002000200020000
1632023073117510028208685720002000200020000
1642023073117500028208685720002000200020000
1652023073117490028208685720002000200020000
1662023073117480028208685720002000200020000
1672023073117470028208685720002000200020000
1682023073117460028208685720002000200020000
1692023073117450028208685720002000200020000
1702023073117440028208685720002000200020000
1712023073117430028208685720002000200020000
1722023073117420028208685720002000200020000
1732023073117410028208685720002000200020000
1742023073117400028208685720002000200020000
1752023073117390028208685720002000200020000
1762023073117380028208685720002000200020000
1772023073117370028208685720002000200020000
1782023073117360028208685720002000200020000
1792023073117350028208685720002000200020000
1802023073117340028208685720002000200020000
1812023073117330028208685720002000200020000
1822023073117320028208685720002000200020003162
1832023073117310028208685720002000200020000
1842023073117300028208685720002000200020000
1852023073117290028208685720002000200020000
1862023073117280028208685720002000200020000
1872023073117270028208685720002000200020000
1882023073117260028208685720002000200020000
1892023073117250028208685720002000200020000
1902023073117240028208685720002000200020000
1912023073117230028208685720002000200020000
1922023073117220028208685720002000200020000
1932023073117210028208685720002000200020000
1942023073117200028208685720002000200020000
1952023073117190028208685720002000200020000
1962023073117180028208685720002000200020000
1972023073117170028208685720002000200020000
1982023073117160028208685720002000200020000
1992023073117150028208685720002000200020000
2002023073117140028208685720002000200020000
2012023073117130028208685720002000200020000
2022023073117120028208685720002000200020000
2032023073117110028208685720002000200020000
2042023073117100028208685720002000200020000
2052023073117090028208685720002000200020000
2062023073117080028208685720002000200020000
2072023073117070028208685720002000200020000
2082023073117060028208685720002000200020000
2092023073117050028208685720002000200020000
2102023073117040028208685720002000200020000
2112023073117030028208685720002000200020000
2122023073117020028208685720002000200020003162
2132023073117010028208685720002000200020000
2142023073117000028208685720002000200020000
2152023073116590028208685720002000200020000
2162023073116580028208685720002000200020000
2172023073116570028208685720002000200020000
2182023073116560028208685720002000200020000
2192023073116550028208685720002000200020000
2202023073116540028208685720002000200020000
2212023073116530028208685720002000200020000
2222023073116520028208685720002000200020000
2232023073116510028208685720002000200020000
2242023073116500028208685720002000200020000
2252023073116490028208685720002000200020000
2262023073116480028208685720002000200020000
2272023073116470028208685720002000200020000
2282023073116460028208685720002000200020000
2292023073116450028208685720002000200020000
2302023073116440028208685720002000200020000
2312023073116430028208685720002000200020000
2322023073116420028208685720002000200020000
2332023073116410028208685720002000200020000
2342023073116400028208685720002000200020000
2352023073116390028208685720002000200020000
2362023073116380028208685720002000200020000
2372023073116370028208685720002000200020000
2382023073116360028208685720002000200020000
2392023073116350028208685720002000200020000
2402023073116340028208685720002000200020000
2412023073116330028208685720002000200020000
2422023073116320028208685720002000200020003162
2432023073116310028208685720002000200020000
2442023073116300028208685720002000200020000
2452023073116290028208685720002000200020000
2462023073116280028208685720002000200020000
2472023073116270028208685720002000200020000
2482023073116260028208685720002000200020000
2492023073116250028208685720002000200020000
2502023073116240028208685720002000200020000
2512023073116230028208685720002000200020000
2522023073116220028208685720002000200020000
2532023073116210028208685720002000200020000
2542023073116200028208685720002000200020000
2552023073116190028208685720002000200020000
2562023073116180028208685720002000200020000
2572023073116170028208685720002000200020000
2582023073116160028208685720002000200020000
2592023073116150028208685720002000200020000
2602023073116140028208685720002000200020000
2612023073116130028208685720002000200020000
2622023073116120028208685720002000200020000
2632023073116110028208685720002000200020000
2642023073116100028208685720002000200020000
2652023073116090028208685720002000200020000
2662023073116080028208685720002000200020000
2672023073116070028208685720002000200020000
2682023073116060028208685720002000200020000
2692023073116050028208685720002000200020000
2702023073116040028208685720002000200020000
2712023073116030028208685720002000200020000
2722023073116020028208685720002000200020003162
2732023073116010028208685720002000200020000
2742023073116000028208685720002000200020000
2752023073115590028208685720002000200020000
2762023073115580028208685720002000200020000
2772023073115570028208685720002000200020000
2782023073115560028208685720002000200020000
2792023073115550028208685720002000200020000
2802023073115540028208685720002000200020000
2812023073115530028208685720002000200020000
2822023073115520028208685720002000200020000
2832023073115510028208685720002000200020000
2842023073115500028208685720002000200020000
2852023073115490028208685720002000200020000
2862023073115480028208685720002000200020000
2872023073115470028208685720002000200020000
2882023073115460028208685720002000200020000
2892023073115450028208685720002000200020000
2902023073115440028208685720002000200020000
2912023073115430028208685720002000200020000
2922023073115420028208685720002000200020000
2932023073115410028208685720002000200020000
2942023073115400028208685720002000200020000
2952023073115390028208685720002000200020000
2962023073115380028208685720002000200020000
2972023073115370028208685720002000200020000
2982023073115360028208685720002000200020000
2992023073115350028208685720002000200020000
3002023073115340028208685720002000200020000
3012023073115330028208685720002000200020000
3022023073115320028208685720002000200020003162
3032023073115310028208685720002000200020000
3042023073115300028208685720002000200020003162
3052023073115290027576285720002000200020000
3062023073115280027576285720002000200020000
3072023073115270027576285720002000200020000
3082023073115260027576285720002000200020000
3092023073115250027576285720002000200020000
3102023073115240027576285720002000200020000
3112023073115230027576285720002000200020000
3122023073115220027576285720002000200020000
3132023073115210027576285720002000200020000
3142023073115200027576285720002000200020000
3152023073115190027576285720002000200520003248
3162023073115180026926681220102010201020100
317202307311517002692668122010200520102005250
318202307311516002687655122005200520052005160
31920230731151500268444712201020102010201012
320202307311514002684205922010201020102010128
3212023073115130026816331220102010201020100
322202307311512002681633122010200520102005178
323202307311511002678059222005201020102005142
32420230731151000267521112201020102010200566
3252023073115090026738875220052010201020003203
326202307311508002609806222005201020102005102
3272023073115070026077610220052010201020051205
3282023073115060025836005220102010201020100
32920230731150500258360052201020102010201095
3302023073115040025816910220102010201020104
3312023073115030025816106220102010201020102
33220230731150200258157042201020052010200560
3332023073115010025803673220102010201020105
3342023073115000025802668220102010201020104
3352023073114590025801864220152015201520150
3362023073114580025801864220152015201520150
3372023073114570025801864220152015201520057002
33820230731145600243973202201520152015201513
3392023073114550024394700720152015201520153
3402023073114540024394096220152015201520150
3412023073114530024394096220152015201520150
3422023073114520024394096220152015201520156
343202307311451002439288722015202020202015222
3442023073114500024348152220202015202020152789
3452023073114490023786165220152015201520151003
3462023073114480023584060720152015201520154
3472023073114470023583254720152015201520156
34820230731144600235820457201020102010201010
3492023073114450023580035720152015201520150
3502023073114440023580035720152015201520150
3512023073114430023580035720152015201520150
3522023073114420023580035720152015201520152
3532023073114410023579632720152015201520150
3542023073114400023579632720152015201520156
3552023073114390023578423720152015201520150
356202307311438002357842372015201020152010293
3572023073114370023519528720102010201020100
3582023073114360023519528720102010201020102010
35920230731143500231155187201020102010201014
3602023073114340023112704720102010201020100
36120230731143300231127047201020052010200524
3622023073114320023107890220052010201020054
3632023073114310023107086720052005200520052220
36420230731143000226619767201020102010201012
3652023073114290022659564720102010201020102
36620230731142800226591627201020102010201010
3672023073114270022657152720102010201020103
3682023073114260022656549720102010201020105
3692023073114250022655544720102010201020106
37020230731142400226543387201020102010201051
3712023073114230022644087720152015201520155
3722023073114220022643080220152010201520102102
3732023073114210022220577220102010201020100
3742023073114200022220577220102010201020100
3752023073114190022220577220102010201020102
376202307311418002222017522005200520052005200
377202307311417002218007522010200520102005577
3782023073114160022064385720052005200520050
3792023073114150022064385720052005200520050
3802023073114140022064385720052005200520054
3812023073114130022063583720052005200520052
3822023073114120022063182720052005200520052
383202307311411002206278172000200020002000299
3842023073114100022002981720002000200020000
385202307311409002200298172000200020002000112
3862023073114080021980581720052005200520050
3872023073114070021980581720052005200520051
388202307311406002198038122000200020002000150
3892023073114050021950381220052005200520050
3902023073114040021950381220052005200520050
39120230731140300219503812200520052005200516
39220230731140200219471732201020052010200511
393202307311401002194496722005201020102005507
3942023073114000021843312720102010201020102
3952023073113590021842910720102010201020102
3962023073113580021842508720102010201020101
39720230731135700218423077201020102010201047
3982023073113560021832860720102015201520104
3992023073113550021832055220152015201520156
4002023073113540021830846220152015201520150
4012023073113530021830846220152015201520150
4022023073113520021830846220152015201520150
4032023073113510021830846220152015201520150
404202307311350002183084622015201020152010501
4052023073113490021730118720102010201020101
4062023073113480021729917720152015201520150
4072023073113470021729917720152015201520150
4082023073113460021729917720152015201520153
4092023073113450021729313220152010201520103185
4102023073113440021089126720102010201020100
41120230731134300210891267201020102010201022
4122023073113420021084704720102010201020102
4132023073113410021084302720102010201020100
41420230731134000210843027201020102010201011
4152023073113390021082091720102010201020100
4162023073113380021082091720102010201020100
4172023073113370021082091720102010201020100
4182023073113360021082091720102010201020100
4192023073113350021082091720102010201020100
4202023073113340021082091720102010201020100
4212023073113330021082091720102010201020100
4222023073113320021082091720102010201020102
4232023073113310021081689720102010201020100
4242023073113300021081689720102010201020100
42520230731132900210816897201020102010201090
4262023073113280021063599720102010201020106
4272023073113270021062393720002000200020001
4282023073113260021062193720102010201020100
4292023073113250021062193720102010201020109
43020230731132400210603847201020102010201010
4312023073113230021058374720102010201020100
4322023073113220021058374720102010201020100
4332023073113210021058374720102010201020100
4342023073113200021058374720102010201020100
4352023073113190021058374720102010201020100
4362023073113180021058374720102010201020100
4372023073113170021058374720102010201020100
4382023073113160021058374720102000201019993001
4392023073113150020458274320102005201020002681
44020230731131400199220628200520052005200539
441202307311313001991424332010200520102005101
4422023073113120019893992320052005200520051933
4432023073113110019506425820102010201020104
4442023073113100019505621820102010201020100
44520230731130900195056218201020102010201011
4462023073113080019503410820102010201020100
4472023073113070019503410820102010201020109
4482023073113060019501601820102010201020103
4492023073113050019500998820102010201020106
45020230731130400194997928201020102010201052
451202307311303001948934082010201020102010133
4522023073113020019462607820102010201020103
453202307311301001946200482010201020102010254
4542023073113000019410950820102010201020102
45520230731125900194105488201020102010201024
4562023073112580019405724820102010201020106
45720230731125700194045188201020102010201015
4582023073112560019401503820102010201020100
45920230731125500194015038201020102010201020
46020230731125400193974838201520102015201036
46120230731125300193902448201020152015201017
4622023073112520019386821820152015201520156
463202307311251001938561282005200520052005700
4642023073112500019245262820152015201520150
4652023073112490019245262820152015201520150
46620230731124800192452628201520152015201512
4672023073112470019242844820152015201520150
4682023073112460019242844820152015201520150
4692023073112450019242844820152015201520154
470202307311244001924203882015201520152005606
4712023073112430019120528820152015201520154
4722023073112420019119722820152015201520150
4732023073112410019119722820152015201520150
4742023073112400019119722820152015201520156
4752023073112390019118513820152015201520158
4762023073112380019116901820152015201520152
4772023073112370019116498820102010201020100
478202307311236001911649882010201020102010123
4792023073112350019091775820152015201520150
480202307311234001909177582015201520152015271
48120230731123300190371693201520152015201518
48220230731123200190335423201520152015201518
48320230731123100190299153201520152015201511
4842023073112300019027698820152015201520150
4852023073112290019027698820152015201520150
48620230731122800190276988201520152015201527
4872023073112270019022258320152015201520154
4882023073112260019021452320152010201520106
4892023073112250019020244820152015201520150
4902023073112240019020244820152015201520059
4912023073112230019018432320152015201520152277
492202307311222001855961682015200520152005105
49320230731122100185385593201520152015201536
49420230731122000185313053201520152015201521
4952023073112190018527073820152015201520150
49620230731121800185270738201520152015201594
497202307311217001850813282015201520152015676
4982023073112160018371918820152015201520150
4992023073112150018371918820152015201520150
50020230731121400183719188201520152015201525
50120230731121300183668813201520102015201047
50220230731121200183574318201520152015201561
50320230731121100183451403201520152015201524
504202307311210001834030432005201020152005536
50520230731120900182327343201520152015201572
5062023073112080018218226320152015201520150
5072023073112070018218226320152015201520155
5082023073112060018217218820152015201520150
5092023073112050018217218820152015201520150
510202307311204001821721882015201020152010308
5112023073112030018155305820102010201020100
51220230731120200181553058201020102010201039
5132023073112010018147466820102010201020102
514202307311200001814706482010200520102005452
5152023073111590018056437820052005200520054
5162023073111580018055635820002005200520002
5172023073111570018055235320102010201020100
5182023073111560018055235320102010201020100
5192023073111550018055235320102010201020104
5202023073111540018054431320102010201020100
5212023073111530018054431320102010201020105
52220230731115200180534263201020102010201010
52320230731115100180514163201020102010201045
5242023073111500018042371320102010201020100
5252023073111490018042371320102010201020100
52620230731114800180423713201020102010201010
5272023073111470018040361320102010201020100
52820230731114600180403613201020102010201052
529202307311145001802990932010201020102010103
53020230731114400180092063201020102010201012
5312023073111430018006794320102010201020108
53220230731114200180051863201020102010201010
5332023073111410018003176320002010201020001448
5342023073111400017713570320102010201020104
53520230731113900177127663200020002000200030
53620230731113800177067663201020002010200029
5372023073111370017700964320102010201020102
53820230731113600177005623201020102010201024
5392023073111350017695738320102010201020104
5402023073111340017694934320102010201020100
5412023073111330017694934320102010201020100
54220230731113200176949343201020102010201018
54320230731113100176913163201020102010201042
5442023073111300017682874320102010201020100
5452023073111290017682874320102010201020100
54620230731112800176828743201020102010201010
54720230731112700176808643201020102010201010
548202307311126001767885432010201020102000609
5492023073111250017557034320102010201020105
5502023073111240017556029320102010201020101001
5512023073111230017354828320102010201020100
5522023073111220017354828320102010201020100
5532023073111210017354828320102010201020100
5542023073111200017354828320102010201020102
5552023073111190017354426320102010201020102
5562023073111180017354024320102010201020100
5572023073111170017354024320102010201020100
5582023073111160017354024320102010201020105
5592023073111150017353019320102010201020104
5602023073111140017352215320102010201020104
5612023073111130017351411320102010201020100
56220230731111200173514113201020102010201012
56320230731111100173489993201020102010201012
5642023073111100017346587320102010201020100
565202307311109001734658732010201020102010100
5662023073111080017326487320102010201020100
5672023073111070017326487320102010201020103
5682023073111060017325884320102010201020100
5692023073111050017325884320102010201020102
570202307311104001732548231999199819991998103
5712023073111030017304893919982010201019982904
5722023073111020016724669919992000201019994304
5732023073111010015863917920102010201020100
5742023073111000015863917920102010201020051006
57520230731105900156622119201020152015201022
57620230731105800156577859202020202020202011
5772023073110570015655563920202005202020004034
5782023073110560014846731420202020202020200
579202307311055001484673142020201020202005638
580202307311054001471880292010201020102010424
581202307311053001463357892010201020102010100
5822023073110520014613478920202020202020200
5832023073110510014613478920202020202020200
584202307311050001461347892020201020252010518
5852023073110490014509341920252025202520255
5862023073110480014508329420302025203020251571
5872023073110470014190199920302030203020300
588202307311046001419019992030201020302010732
5892023073110450014043053920302030203020308
59020230731104400140414299203020302030203022
5912023073110430014036963920302030203020300
5922023073110420014036963920302015203020101771
59320230731104100136791104202520252025202513
5942023073110400013676477920302030203020300
5952023073110390013676477920302030203020303
59620230731103800136758689203020302030203016
5972023073110370013672620920302025203020252020
5982023073110360013263426420252025202520254
5992023073110350013262616420252025202520250
6002023073110340013262616420252020202520203000
6012023073110330012656423920202010202020102
6022023073110320012656020920202020202020200
6032023073110310012656020920202020202020200
6042023073110300012656020920202005202020002008
6052023073110290012253860420202020202020208
6062023073110280012252244420202020202020201
607202307311027001225204242005201020102005576
608202307311026001213650442020201520202015254
609202307311025001208532142015201520152015100
6102023073110240012065171420202020202020200
6112023073110230012065171420202020202020200
61220230731102200120651714202020202020202030
6132023073110210012059111420202020202020200
614202307311020001205911142020201520202015128
615202307311019001203331242015201520152015400
616202307311018001195271242010201020102010614
617202307311017001182929842010201020102005212
618202307311016001178678642010200520102005106
6192023073110150011765530420102010201020100
620202307311014001176553042010201020102005197
6212023073110130011726026420102010201020103
62220230731101200117254234200520052005200514
6232023073110110011722616420052005200520050
624202307311010001172261642005200520052005249
6252023073110090011672691920002005200520001413
6262023073110080011389970920102010201020100
6272023073110070011389970920102010201020100
62820230731100600113899709201020102010201021
629202307311005001138574992010201020102010100
6302023073110040011365649920102010201020100
6312023073110030011365649920102010201020104
632202307311002001136484592010202020202010833
6332023073110010011197408920252025202520250
6342023073110000011197408920252025202520251
635202307310959001119720642005201020102005600
636202307310958001107680542010201020102010150
6372023073109570011046655420252025202520250
6382023073109560011046655420252025202520259
6392023073109550011044832920252025202520256
640202307310954001104361792030202520302025201
641202307310953001100291492030202520302025721
64220230731095200108569119202520252025202510
6432023073109510010854886920302015203020158056
644202307310950009227095420152005201520055668
6452023073109490080868254201020102010201079
646202307310948008070946420102010201019994013
64720230731094700726842562010201020102010398
64820230731094600718842762010201020102010492
649202307310945007089535620102005201020053344
650202307310944006417466620102010201020101000
6512023073109430062164666201020102010201013
652202307310942006213853620102010201020100
653202307310941006213853620102010201020104055
65420230731094000539879862000201020102000211
6552023073109390053565376201020102010201013
65620230731093800535392462010201020102010210
657202307310937005311714620052005201020001264
658202307310936005058139620002005200520001118
659202307310935004834294120052005200520051686
660202307310934004496251120052005200520051
661202307310933004496050620002000200519981906
662202307310932004114927619981999200019981530
66320230731093100380901001998199619981996511
66420230731093000370700441992199219921992995
665202307310929003508800419921996199619924
666202307310928003508002419921996199719926596
667202307310927002193061719961997199719962
66820230731092600219266241998199819981998384
66920230731092500211593921998199819981998423
670202307310924002031423819991999199919992
6712023073109230020310240199819981998199850
6722023073109220020210340199819991999199814
673202307310921002018235719991998200019981018
67420230731092000181473591999199919991999204
6752023073109190017739563199919991999199810
67620230731091800177195751998199919991998507
67720230731091700167060841998199519981995861
678202307310916001498640619991999199919990
679202307310915001498640619991999199919992
68020230731091400149824081999199519991994420
681202307310913001414482319992000200019999
682202307310912001412682719991997199919971427
68320230731091100112753681993199719971993112
6842023073109100011052104199719971997199719
68520230731090900110141611992199219921992100
686202307310908001081496119921993199319921003
6872023073109070088165941993199319931993580
688202307310906007660654199319931993199320
68920230731090500762079419981998199819982
6902023073109040076167981998199319981993366
69120230731090300688686019981997199819931142
692202307310902004605777199719971997199411
69320230731090100458381319971993199719931193
69420230731090000220378319911990199219901107