Files
KissMeData/053950/min/candle-20240802.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024080219330021371607100120112011201120199361
3202408021932002137160710012011201120112010
4202408021931002137160710012011201120112010
5202408021930002137160710012011201120112010
6202408021929002137160710012011201120112010
7202408021928002137160710012011201120112010
8202408021927002137160710012011201120112010
9202408021926002137160710012011201120112010
10202408021925002137160710012011201120112010
11202408021924002137160710012011201120112010
12202408021923002137160710012011201120112010
13202408021922002137160710012011201120112010
14202408021921002137160710012011201120112010
15202408021920002137160710012011201120112010
16202408021919002137160710012011201120112010
17202408021918002137160710012011201120112010
18202408021917002137160710012011201120112010
19202408021916002137160710012011201120112010
20202408021915002137160710012011201120112010
21202408021914002137160710012011201120112010
22202408021913002137160710012011201120112010
23202408021912002137160710012011201120112010
24202408021911002137160710012011201120112010
25202408021910002137160710012011201120112010
26202408021909002137160710012011201120112010
27202408021908002137160710012011201120112010
28202408021907002137160710012011201120112010
29202408021906002137160710012011201120112010
30202408021905002137160710012011201120112010
31202408021904002137160710012011201120112010
322024080219030021371607100120112011201120199361
33202408021902002137160710012011201120112010
34202408021901002137160710012011201120112010
35202408021900002137160710012011201120112010
36202408021859002137160710012011201120112010
37202408021858002137160710012011201120112010
38202408021857002137160710012011201120112010
39202408021856002137160710012011201120112010
40202408021855002137160710012011201120112010
41202408021854002137160710012011201120112010
42202408021853002137160710012011201120112010
43202408021852002137160710012011201120112010
44202408021851002137160710012011201120112010
45202408021850002137160710012011201120112010
46202408021849002137160710012011201120112010
47202408021848002137160710012011201120112010
48202408021847002137160710012011201120112010
49202408021846002137160710012011201120112010
50202408021845002137160710012011201120112010
51202408021844002137160710012011201120112010
52202408021843002137160710012011201120112010
53202408021842002137160710012011201120112010
54202408021841002137160710012011201120112010
55202408021840002137160710012011201120112010
56202408021839002137160710012011201120112010
57202408021838002137160710012011201120112010
58202408021837002137160710012011201120112010
59202408021836002137160710012011201120112010
60202408021835002137160710012011201120112010
61202408021834002137160710012011201120112010
622024080218330021371607100120112011201120199361
63202408021832002137160710012011201120112010
64202408021831002137160710012011201120112010
65202408021830002137160710012011201120112010
66202408021829002137160710012011201120112010
67202408021828002137160710012011201120112010
68202408021827002137160710012011201120112010
69202408021826002137160710012011201120112010
70202408021825002137160710012011201120112010
71202408021824002137160710012011201120112010
72202408021823002137160710012011201120112010
73202408021822002137160710012011201120112010
74202408021821002137160710012011201120112010
75202408021820002137160710012011201120112010
76202408021819002137160710012011201120112010
77202408021818002137160710012011201120112010
78202408021817002137160710012011201120112010
79202408021816002137160710012011201120112010
80202408021815002137160710012011201120112010
81202408021814002137160710012011201120112010
82202408021813002137160710012011201120112010
83202408021812002137160710012011201120112010
84202408021811002137160710012011201120112010
85202408021810002137160710012011201120112010
86202408021809002137160710012011201120112010
87202408021808002137160710012011201120112010
88202408021807002137160710012011201120112010
89202408021806002137160710012011201120112010
90202408021805002137160710012011201120112010
91202408021804002137160710012011201120112010
922024080218030021371607100120112011201120199361
93202408021802002137160710012011201120112010
94202408021801002137160710012011201120112010
95202408021800002137160710012011201120112010
96202408021759002137160710012011201120112010
97202408021758002137160710012011201120112010
98202408021757002137160710012011201120112010
99202408021756002137160710012011201120112010
100202408021755002137160710012011201120112010
101202408021754002137160710012011201120112010
102202408021753002137160710012011201120112010
103202408021752002137160710012011201120112010
104202408021751002137160710012011201120112010
105202408021750002137160710012011201120112010
106202408021749002137160710012011201120112010
107202408021748002137160710012011201120112010
108202408021747002137160710012011201120112010
109202408021746002137160710012011201120112010
110202408021745002137160710012011201120112010
111202408021744002137160710012011201120112010
112202408021743002137160710012011201120112010
113202408021742002137160710012011201120112010
114202408021741002137160710012011201120112010
115202408021740002137160710012011201120112010
116202408021739002137160710012011201120112010
117202408021738002137160710012011201120112010
118202408021737002137160710012011201120112010
119202408021736002137160710012011201120112010
120202408021735002137160710012011201120112010
121202408021734002137160710012011201120112010
1222024080217330021371607100120112011201120199361
123202408021732002137160710012011201120112010
124202408021731002137160710012011201120112010
125202408021730002137160710012011201120112010
126202408021729002137160710012011201120112010
127202408021728002137160710012011201120112010
128202408021727002137160710012011201120112010
129202408021726002137160710012011201120112010
130202408021725002137160710012011201120112010
131202408021724002137160710012011201120112010
132202408021723002137160710012011201120112010
133202408021722002137160710012011201120112010
134202408021721002137160710012011201120112010
135202408021720002137160710012011201120112010
136202408021719002137160710012011201120112010
137202408021718002137160710012011201120112010
138202408021717002137160710012011201120112010
139202408021716002137160710012011201120112010
140202408021715002137160710012011201120112010
141202408021714002137160710012011201120112010
142202408021713002137160710012011201120112010
143202408021712002137160710012011201120112010
144202408021711002137160710012011201120112010
145202408021710002137160710012011201120112010
146202408021709002137160710012011201120112010
147202408021708002137160710012011201120112010
148202408021707002137160710012011201120112010
149202408021706002137160710012011201120112010
150202408021705002137160710012011201120112010
151202408021704002137160710012011201120112010
1522024080217030021371607100120112011201120199361
153202408021702002137160710012011201120112010
154202408021701002137160710012011201120112010
155202408021700002137160710012011201120112010
156202408021659002137160710012011201120112010
157202408021658002137160710012011201120112010
158202408021657002137160710012011201120112010
159202408021656002137160710012011201120112010
160202408021655002137160710012011201120112010
161202408021654002137160710012011201120112010
162202408021653002137160710012011201120112010
163202408021652002137160710012011201120112010
164202408021651002137160710012011201120112010
165202408021650002137160710012011201120112010
166202408021649002137160710012011201120112010
167202408021648002137160710012011201120112010
168202408021647002137160710012011201120112010
169202408021646002137160710012011201120112010
170202408021645002137160710012011201120112010
171202408021644002137160710012011201120112010
172202408021643002137160710012011201120112010
173202408021642002137160710012011201120112010
174202408021641002137160710012011201120112010
175202408021640002137160710012011201120112010
176202408021639002137160710012011201120112010
177202408021638002137160710012011201120112010
178202408021637002137160710012011201120112010
179202408021636002137160710012011201120112010
180202408021635002137160710012011201120112010
181202408021634002137160710012011201120112010
1822024080216330021371607100120112011201120199361
183202408021632002137160710012011201120112010
184202408021631002137160710012011201120112010
185202408021630002137160710012011201120112010
186202408021629002137160710012011201120112010
187202408021628002137160710012011201120112010
188202408021627002137160710012011201120112010
189202408021626002137160710012011201120112010
190202408021625002137160710012011201120112010
191202408021624002137160710012011201120112010
192202408021623002137160710012011201120112010
193202408021622002137160710012011201120112010
194202408021621002137160710012011201120112010
195202408021620002137160710012011201120112010
196202408021619002137160710012011201120112010
197202408021618002137160710012011201120112010
198202408021617002137160710012011201120112010
199202408021616002137160710012011201120112010
200202408021615002137160710012011201120112010
201202408021614002137160710012011201120112010
202202408021613002137160710012011201120112010
203202408021612002137160710012011201120112010
204202408021611002137160710012011201120112010
205202408021610002137160710012011201120112010
206202408021609002137160710012011201120112010
207202408021608002137160710012011201120112010
208202408021607002137160710012011201120112010
209202408021606002137160710012011201120112010
210202408021605002137160710012011201120112010
211202408021604002137160710012011201120112010
2122024080216030021371607100120112011201120199361
213202408021602002137160710012011201120112010
214202408021601002137160710012011201120112010
215202408021600002137160710012011201120112010
216202408021559002137160710012011201120112010
217202408021558002137160710012011201120112010
218202408021557002137160710012011201120112010
219202408021556002137160710012011201120112010
220202408021555002137160710012011201120112010
221202408021554002137160710012011201120112010
222202408021553002137160710012011201120112010
223202408021552002137160710012011201120112010
224202408021551002137160710012011201120112010
225202408021550002137160710012011201120112010
226202408021549002137160710012011201120112010
227202408021548002137160710012011201120112010
228202408021547002137160710012011201120112010
229202408021546002137160710012011201120112010
230202408021545002137160710012011201120112010
231202408021544002137160710012011201120112010
232202408021543002137160710012011201120112010
233202408021542002137160710012011201120112010
234202408021541002137160710012011201120112010
235202408021540002137160710012011201120112010
236202408021539002137160710012011201120112010
237202408021538002137160710012011201120112010
238202408021537002137160710012011201120112010
239202408021536002137160710012011201120112010
240202408021535002137160710012011201120112010
241202408021534002137160710012011201120112010
2422024080215330021371607100120112011201120199361
243202408021532002137160710012011201120112010
244202408021531002137160710012011201120112010
2452024080215300021371607100120112011201120199361
246202408021529002125227453912111211121112110
247202408021528002125227453912111211121112110
248202408021527002125227453912111211121112110
249202408021526002125227453912111211121112110
250202408021525002125227453912111211121112110
251202408021524002125227453912111211121112110
252202408021523002125227453912111211121112110
253202408021522002125227453912111211121112110
254202408021521002125227453912111211121112110
255202408021520002125227453912111211121112110
2562024080215190021252274539121112111212121024425
2572024080215180021222696668121112141214121015191
2582024080215170021204305361121412151216121011638
259202408021516002119020403912161217121812167767
260202408021515002118075122512171217121812174004
261202408021514002117587743312171217121812178423
262202408021513002116562483512171214121712109543
2632024080215120021154064212121012131218121014213
2642024080215110021136843343121312171217121320103
2652024080215100021112441665121712191219121611381
266202408021509002109858388912181218121912171116
26720240802150800210972248811218121912191216946
268202408021507002109607366612191220122012181421
2692024080215060021094340250122012181220121710290
270202408021505002108179825012181219121912146091
271202408021504002107439109712191221122112182411
2722024080215030021071450218122112181221121711074
2732024080215020021057971631121712171222121715645
274202408021501002103890573412171217121812161220
275202408021500002103742078212181219121912184746
276202408021459002103163651912191214121912149860
277202408021458002101964535812141215121612146160
278202408021457002101216075012151218121812157132
279202408021456002100348672212181217121912172429
280202408021455002100052837912181217121812162127
281202408021454002099793938212171215121812145663
282202408021453002099105101112151217121712149934
283202408021452002097897954812151215121812153139
2842024080214510020975162494121512191219121413693
2852024080214500020958498214122012231223121943854
2862024080214490020904936495122312261227122322589
287202408021448002087728367712261227122812264204
2882024080214470020872125297122812311231122814891
289202408021446002085382738112301230123012304877
290202408021445002084782867112301233123312306233
2912024080214440020840160593123312301234123012937
2922024080214430020824246355123012341234123013323
293202408021442002080782879112341235123612343392
294202408021441002080363907012351236123612353856
295202408021440002079887471312361238123812367735
296202408021439002078930676612381238123912368471
297202408021438002077882609612391243124312395875
298202408021437002077154376212441244124412387282
2992024080214360020762487004124412451245124312881
3002024080214350020746461803123812381245123617784
3012024080214340020724413862123812351238123510189
302202408021433002071181409612351234123512304501
303202408021432002070626122612301231123512301408
3042024080214310020704527096123112351235123111101
305202408021430002069085819212361232123712323322
30620240802142900206867553681232123712371232718
30720240802142800206858690721231123812381231500
30820240802142700206852535271238124012401238619
309202408021426002068448598212351243124312345602
310202408021425002067753857112431232124612322537
31120240802142400206743907901231123112311231590
312202408021423002067366450012311231123412305569
3132024080214220020666809465123112321232123020536
3142024080214210020641540072123112351235123023665
315202408021420002061239900112351238123912355038
3162024080214190020606163788123912421242123821052
317202408021418002058007105312421246124612426329
318202408021417002057219495812461251125112451007
319202408021416002057093889512511244125412434015
3202024080214150020565908333125212541254124021704
321202408021414002053882686212541248125412484227
322202408021413002053353118112471247124712464697
323202408021412002052767414412471250125112469596
324202408021411002051569219012501251125312501771
325202408021410002051347782112531253125312512142
326202408021409002051079792112531254125412503628
3272024080214080020506249670125212511254124917062
328202408021407002048490277312511250125412492803
329202408021406002048140042212501259125912485555
3302024080214050020474457498125912501262124527377
331202408021404002044015646812501253125712501733
332202408021403002043798700212531259125912538278
333202408021402002042757927412591259125912582220
334202408021401002042478476112581258126012584807
335202408021400002041873682512581260126012588268
3362024080213590020408329628126012561262125315742
3372024080213580020388511914125912601261125622321
3382024080213570020360395979126012501260125032625
3392024080213560020319387175125012471255124710704
340202408021355002030600585312471242124712428011
341202408021354002029603278512421241124412419496
342202408021353002028423513612411238124112387322
343202408021352002027515817312381242124212381917
344202408021351002027278029412421241124212379551
345202408021350002026094583312411243124312403695
346202408021349002025635752812431242124312423608
347202408021348002025187377012421242124212421646
3482024080213470020249829438124112371241123710734
34920240802134600202365263151235123412381234391
350202408021345002023604341812341236123712344570
351202408021344002023039941612361237123812337536
352202408021343002022109440912341234123812336154
35320240802134200202134981391238123912391233751
354202408021341002021256800612391231123912309783
355202408021340002020052528112391239123912276364
356202408021339002019267946912391239123912353887
357202408021338002018787113312391242124412345993
358202408021337002018042613012421230124312307396
3592024080213360020171279638123012361236123013245
360202408021335002015491090412251225122512250
3612024080213340020154910904122512311232122537483
3622024080213330020108890388123112311233123014507
3632024080213320020091024774123112361236123019697
3642024080213310020066749063123612401240123613339
3652024080213300020050236407124212441244124220643
366202408021329002002457752912441247124712447028
36720240802132800200158270781245124512451245653
368202408021327002001501409312451248124812452164
369202408021326002001231363412481249124912443382
370202408021325002000810319512441243124912434679
3712024080213240020002284636124312421243123815940
3722024080213230019982523800124212411243123720368
3732024080213220019957278920124112531253124128297
374202408021321001992195655312541254125412513019
375202408021320001991817333612541256125712515367
376202408021319001991144371812561250125612505697
377202408021318001990431185312501252125312463575
3782024080213170019899842523124512441245124017185
379202408021316001987851517012451251125112445350
380202408021315001987183413012511253125412512329
3812024080213140019868919482125112561257124412339
382202408021313001985345677412571241125712415943
383202408021312001984605965712411243124312403747
3842024080213110019841410849124012441244123820547
3852024080213100019815934143124512501250123530233
3862024080213090019778432070125012561257124923417
38720240802130800197491038361256125612571255922
388202408021307001974794607012581254126012535613
389202408021306001974089421812541254125412538340
3902024080213050019730436907125412581258125212956
3912024080213040019714178185125812601260125811183
3922024080213030019700095929126012641265126013087
393202408021302001968357874412631268127012635228
394202408021301001967696056812681265127112655072
395202408021300001967052647912651263126612622113
396202408021259001966785658312631264126412623535
3972024080212580019663391967126212611265126011374
398202408021257001964904166112611261126112601514
399202408021256001964713339912611261126112592500
4002024080212550019643984550126112611261125718578
401202408021254001962057945912611267126912618639
4022024080212530019609662835126812701272126630642
4032024080212520019570753576127112681271126822914
4042024080212510019541657013127112581272125830817
4052024080212500019502620614125812541260125313427
406202408021249001948575670012541256125612507816
4072024080212480019475978449125712561257123626537
4082024080212470019442845651125712671271125712566
4092024080212460019426934568126712701276126265086
4102024080212450019344183373126812491273124669102
4112024080212440019256766065124912301249122931421
4122024080212430019217868787122912351235122723943
4132024080212420019188476633122812381238122641538
4142024080212410019137332261123812551258123838349
415202408021240001908957054212551261126112557954
4162024080212390019079562223126112641269126114390
417202408021238001906136716012621261126412616452
418202408021237001905322442912611257126112552204
419202408021236001905045058112551253125612523042
420202408021235001904663785612521251125312515256
421202408021234001904005939512511250125212509148
4222024080212330019028620449125012521252125044067
4232024080212320018973520392125112551257125125062
424202408021231001894211716612541255125712547880
4252024080212300018932230656125512571258125351781
426202408021229001886724072712571259125912577331
4272024080212280018858019323125912591259125719958
4282024080212270018832910817125912641266125932044
429202408021226001879249988712641271127112648820
4302024080212250018781336719127212711272126533705
431202408021224001873856806512711274127512707295
4322024080212230018729293442127412701275126819462
4332024080212220018704584684127012701273126727236
4342024080212210018670008642127012711276127017369
4352024080212200018647935642127412701274126620762
4362024080212190018621610268127012811281126638467
4372024080212180018572713996128112761285127333416
4382024080212170018530036118127612681277126822165
4392024080212160018501795128126812651278126525627
4402024080212150018469270682126612611269126030863
4412024080212140018430268124126112621264125926138
4422024080212130018397320421126212571265125717067
4432024080212120018375783975125612651266125538015
4442024080212110018327924366126512681268125928935
4452024080212100018291418736126812631268126030623
44620240802120900182526783041262125612661251110546
4472024080212080018113816101125512711271125288774
44820240802120700180018700691271128212851261103678
4492024080212060017870086487128212971297128071631
4502024080212050017777694160129713091312129664124
4512024080212040017694112050130913121314130751705
4522024080212030017626379581131213211329131125501
4532024080212020017592845564132113111321130724272
4542024080212010017561006258131013181318131023268
4552024080212000017530443058131813381338131253426
4562024080211590017459658577133913381340133814026
4572024080211580017440884641133913421344133746842
4582024080211570017378060901134313391343133646318
45920240802115600173160372831338132613471324160341
4602024080211550017101681987132513131327131137102
4612024080211540017052796924131313141315130719089
4622024080211530017027761892130613011319130073072
4632024080211520016932573541130213151320130159914
4642024080211510016854168585131413271330131352910
4652024080211500016784175686132813181328131370307
4662024080211490016691455249131813151320131460062
4672024080211480016612325163131513081325130466547
46820240802114700165249030671304131813181300109037
46920240802114600163824964561314133513351311196368
4702024080211450016123146653133513471347133587415
47120240802114400160058944241346135813581343120841
4722024080211430015842722048135813681369135743330
4732024080211420015783702613136913681370136435299
4742024080211410015735461853136913701377136467361
4752024080211400015642965001137013601371135583936
4762024080211390015528685901136013661369136068936
4772024080211380015434576122136613601366135861363
47820240802113700153509679541358136513651355163755
47920240802113600151283559921364138013801364203244
4802024080211350014849933663138013831388137833337
4812024080211340014803843421138013881388137369711
4822024080211330014707671386138713871392138760094
48320240802113200146241761601388138413891373108613
4842024080211310014474315237138413961397138469501
48520240802113000143775290311395138713991385142137
48620240802112900141792921531386138013951365199050
48720240802112800139054650441381140114041377151858
48820240802112700136941677221400140614101400157150
48920240802112600134732737111408139714101395446618
49020240802112500128466759261395137613981375196152
49120240802112400125737771251376138513901372154181
49220240802112300123610325071385139013981377239205
49320240802112200120292128561389138514001383340954
49420240802112100115548930991384137213891369416574
49520240802112000109790205651372136013821360438750
4962024080211190010375763357136013601363135891639
49720240802111800102511779311360136113701357151070
49820240802111700100452031271361135613691352176537
4992024080211160098049906471356134013641338180752
5002024080211150095605763741338134613461334158018
5012024080211140093491241891344136813701339447148
5022024080211130087449225931369135413701352298695
503202408021112008337634152135513601360135495137
50420240802111100820834321413741374137413740
5052024080211100082083432141374135213741350470869
5062024080211090075664708751351132413551324473079
5072024080211080069309783611325130813271307120731
508202408021107006771747706130712911309128558978
5092024080211060066951397511295131913201289158713
5102024080211050064874744181319130913291299193897
5112024080211040062332070461308131813251307397798
5122024080211030057082849991317129313291292472626
513202408021102005088937967129212791294127955288
514202408021101005017896937127912811289127962326
5152024080211000049378905091278129112911274113750
5162024080210590047922424761288130113091284276513
5172024080210580044336445811301128013091280419620
5182024080210570038897496241284128112871267121833
5192024080210560037340432711285129312931269173498
5202024080210550035118913021293127912981275368762
5212024080210540030373776621278125512901253298283
5222024080210530026563997061255123612701236290752
5232024080210520022901280481245120412501204154234
5242024080210510020987534231204120412041204152
52520240802105000209857041512041203120512032347
52620240802104900209574647412051205120512051
527202408021048002095745269120612061206120614
52820240802104700209572838512071202120812026364
5292024080210460020880704001201120012021200380
53020240802104500208761435012021200120212001086
531202408021044002086309020120212011202119920588
53220240802104300206161752812021200120212003529
53320240802104200205738188711991199120011993622
53420240802104100205303826511991200120011991479
53520240802104000205126486512001199120011998161
53620240802103900204147395911991200120011999608
5372024080210380020299500231200120112021200620
5382024080210370020292056621201120012011200250
53920240802103600202890559512001200120112004892
54020240802103500202303369512021201120212007932
5412024080210340020135136371202120112021201564
5422024080210330020128362711201120112011201570
54320240802103200201215170112011202120212012088
54420240802103100200964301312021202120512022336
54520240802103000200683470112021202120212021352
54620240802102900200520959712021202120212013165
54720240802102800200140823612021204120412022636
5482024080210270019982397421205120212051202175
54920240802102600199802902112041202120512015771
55020240802102500199108278512031203120312034338
55120240802102400198586417112031203120412031068
55220240802102300198457926612031203120312031
55320240802102200198457806312051204120512032186
55420240802102100198194558112051206120612051130
55520240802102000198058384312051204120512042240
5562024080210190019778857321204120512051204902
55720240802101800197679882412051203120512031242
55820240802101700197530469612041204120412032423
55920240802101600197238753212041203120512034017
5602024080210150019675538491200120012001200761
56120240802101400196664064912031199120311991277
56220240802101300196510885411991200120311992972
5632024080210120019615437751199120212021199709
564202408021011001960693206120212021205119429351
56520240802101000192550140712021201120212012285
56620240802100900192275710712021201120212011422
56720240802100800192104924212021202120212013914
56820240802100700191634733912021201120212011121
56920240802100600191500000712021205120512018902
57020240802100500190430189712031201120712002490
57120240802100400190130922712011206120612015578
5722024080210030018946016331207120612071206809
573202408021002001893625187120712071207120756
57420240802100100189355759512031200120811981259
57520240802100000189204533912061206120611994154
57620240802095900188705816512031202120612006676
57720240802095800187904177812021207120812026191
57820240802095700187156982112081200120812001351
57920240802095600186994609912001201120212007631
58020240802095500186078345712021207120712027423
58120240802095400185184218012091213121412092840
582202408020953001848403278121212181218121211811
58320240802095200183403949912161216121712162374
584202408020951001831152025121612241224121619922
585202408020950001806822785122612261228122427270
586202408020949001773385096122912261229122310489
587202408020948001760517307122612221230122240967
588202408020947001710285503122212171222121538686
58920240802094600166313422812161204121712045261
59020240802094500165676269212051204120511997617
591202408020944001647599655120512161216120514575
59220240802094300162991199012161216121712165158
59320240802094200162363626212161218121812165295
594202408020941001617192614121912201222121629662
595202408020940001581014484122012171224121450452
596202408020939001519449883121812041223120236214
59720240802093800147547815112041198120411981862
598202408020937001473240071119811981200119612519
59920240802093600145823233611981195119911951429
600202408020935001456522961120012001200119416908
601202408020934001436260702120011941200119310907
60220240802093300142322061411941193119411931872
6032024080209320014209873031193119411941192977
60420240802093100141982179811901195119611892649
60520240802093000141666471311961190119611906544
60620240802092900140885527411901193119511905104
60720240802092800140276961811961196119611921676
6082024080209270014007651421196119011971190921
609202408020926001399663676119011971197119022288
610202408020925001373114954119611911200119113161
61120240802092400135734150011911186119111868982
612202408020923001346675372118611861188118612149
613202408020922001332263997118611901190118621358
614202408020921001306875984119011951196119023625
615202408020920001278694404119612021209119626422
61620240802091900124703554212021209121012028244
61720240802091800123708126012101212121312104805
618202408020917001231259951121312131214121118995
619202408020916001208235634121312121214121121317
62020240802091500118239548212121210121312109688
621202408020914001170655427121012081211120521678
622202408020913001144483215120712071220120617743
623202408020912001123052251120812201220120832710
624202408020911001083399465122012301230121740493
6252024080209100010339533121229121712401216108683
62620240802090900900640509121712061219120424333
62720240802090800871160943120612001207120031247
62820240802090700833514191120012001202119624648
62920240802090600803958492119511931195119158614
63020240802090500734044334119311931193119027673
63120240802090400701056314119312111212118055201
63220240802090300635178594121112311236121044290
63320240802090200580988762123512471248123573798
634202408020901004894242291248125012541245162430
635202408020900002865892641253125012551222230062