Files
KissMeData/131100/min/candle-20240321.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202403212018001344969791919191919191919975
32024032120170013449697919191919191919190
42024032120160013449697919191919191919190
52024032120150013449697919191919191919190
62024032120140013449697919191919191919190
72024032120130013449697919191919191919190
82024032120120013449697919191919191919190
92024032120110013449697919191919191919190
102024032120100013449697919191919191919190
112024032120090013449697919191919191919190
122024032120080013449697919191919191919190
132024032120070013449697919191919191919190
142024032120060013449697919191919191919190
152024032120050013449697919191919191919190
162024032120040013449697919191919191919190
172024032120030013449697919191919191919190
182024032120020013449697919191919191919190
192024032120010013449697919191919191919190
202024032120000013449697919191919191919190
212024032119590013449697919191919191919190
222024032119580013449697919191919191919190
232024032119570013449697919191919191919190
242024032119560013449697919191919191919190
252024032119550013449697919191919191919190
262024032119540013449697919191919191919190
272024032119530013449697919191919191919190
282024032119520013449697919191919191919190
292024032119510013449697919191919191919190
302024032119500013449697919191919191919190
312024032119490013449697919191919191919190
32202403211948001344969791919191919191919975
332024032119470013449697919191919191919190
342024032119460013449697919191919191919190
352024032119450013449697919191919191919190
362024032119440013449697919191919191919190
372024032119430013449697919191919191919190
382024032119420013449697919191919191919190
392024032119410013449697919191919191919190
402024032119400013449697919191919191919190
412024032119390013449697919191919191919190
422024032119380013449697919191919191919190
432024032119370013449697919191919191919190
442024032119360013449697919191919191919190
452024032119350013449697919191919191919190
462024032119340013449697919191919191919190
472024032119330013449697919191919191919190
482024032119320013449697919191919191919190
492024032119310013449697919191919191919190
502024032119300013449697919191919191919190
512024032119290013449697919191919191919190
522024032119280013449697919191919191919190
532024032119270013449697919191919191919190
542024032119260013449697919191919191919190
552024032119250013449697919191919191919190
562024032119240013449697919191919191919190
572024032119230013449697919191919191919190
582024032119220013449697919191919191919190
592024032119210013449697919191919191919190
602024032119200013449697919191919191919190
612024032119190013449697919191919191919190
62202403211918001344969791919191919191919975
632024032119170013449697919191919191919190
642024032119160013449697919191919191919190
652024032119150013449697919191919191919190
662024032119140013449697919191919191919190
672024032119130013449697919191919191919190
682024032119120013449697919191919191919190
692024032119110013449697919191919191919190
702024032119100013449697919191919191919190
712024032119090013449697919191919191919190
722024032119080013449697919191919191919190
732024032119070013449697919191919191919190
742024032119060013449697919191919191919190
752024032119050013449697919191919191919190
762024032119040013449697919191919191919190
772024032119030013449697919191919191919190
782024032119020013449697919191919191919190
792024032119010013449697919191919191919190
802024032119000013449697919191919191919190
812024032118590013449697919191919191919190
822024032118580013449697919191919191919190
832024032118570013449697919191919191919190
842024032118560013449697919191919191919190
852024032118550013449697919191919191919190
862024032118540013449697919191919191919190
872024032118530013449697919191919191919190
882024032118520013449697919191919191919190
892024032118510013449697919191919191919190
902024032118500013449697919191919191919190
912024032118490013449697919191919191919190
92202403211848001344969791919191919191919975
932024032118470013449697919191919191919190
942024032118460013449697919191919191919190
952024032118450013449697919191919191919190
962024032118440013449697919191919191919190
972024032118430013449697919191919191919190
982024032118420013449697919191919191919190
992024032118410013449697919191919191919190
1002024032118400013449697919191919191919190
1012024032118390013449697919191919191919190
1022024032118380013449697919191919191919190
1032024032118370013449697919191919191919190
1042024032118360013449697919191919191919190
1052024032118350013449697919191919191919190
1062024032118340013449697919191919191919190
1072024032118330013449697919191919191919190
1082024032118320013449697919191919191919190
1092024032118310013449697919191919191919190
1102024032118300013449697919191919191919190
1112024032118290013449697919191919191919190
1122024032118280013449697919191919191919190
1132024032118270013449697919191919191919190
1142024032118260013449697919191919191919190
1152024032118250013449697919191919191919190
1162024032118240013449697919191919191919190
1172024032118230013449697919191919191919190
1182024032118220013449697919191919191919190
1192024032118210013449697919191919191919190
1202024032118200013449697919191919191919190
1212024032118190013449697919191919191919190
122202403211818001344969791919191919191919975
1232024032118170013449697919191919191919190
1242024032118160013449697919191919191919190
1252024032118150013449697919191919191919190
1262024032118140013449697919191919191919190
1272024032118130013449697919191919191919190
1282024032118120013449697919191919191919190
1292024032118110013449697919191919191919190
1302024032118100013449697919191919191919190
1312024032118090013449697919191919191919190
1322024032118080013449697919191919191919190
1332024032118070013449697919191919191919190
1342024032118060013449697919191919191919190
1352024032118050013449697919191919191919190
1362024032118040013449697919191919191919190
1372024032118030013449697919191919191919190
1382024032118020013449697919191919191919190
1392024032118010013449697919191919191919190
1402024032118000013449697919191919191919190
1412024032117590013449697919191919191919190
1422024032117580013449697919191919191919190
1432024032117570013449697919191919191919190
1442024032117560013449697919191919191919190
1452024032117550013449697919191919191919190
1462024032117540013449697919191919191919190
1472024032117530013449697919191919191919190
1482024032117520013449697919191919191919190
1492024032117510013449697919191919191919190
1502024032117500013449697919191919191919190
1512024032117490013449697919191919191919190
152202403211748001344969791919191919191919975
1532024032117470013449697919191919191919190
1542024032117460013449697919191919191919190
1552024032117450013449697919191919191919190
1562024032117440013449697919191919191919190
1572024032117430013449697919191919191919190
1582024032117420013449697919191919191919190
1592024032117410013449697919191919191919190
1602024032117400013449697919191919191919190
1612024032117390013449697919191919191919190
1622024032117380013449697919191919191919190
1632024032117370013449697919191919191919190
1642024032117360013449697919191919191919190
1652024032117350013449697919191919191919190
1662024032117340013449697919191919191919190
1672024032117330013449697919191919191919190
1682024032117320013449697919191919191919190
1692024032117310013449697919191919191919190
1702024032117300013449697919191919191919190
1712024032117290013449697919191919191919190
1722024032117280013449697919191919191919190
1732024032117270013449697919191919191919190
1742024032117260013449697919191919191919190
1752024032117250013449697919191919191919190
1762024032117240013449697919191919191919190
1772024032117230013449697919191919191919190
1782024032117220013449697919191919191919190
1792024032117210013449697919191919191919190
1802024032117200013449697919191919191919190
1812024032117190013449697919191919191919190
182202403211718001344969791919191919191919975
1832024032117170013449697919191919191919190
1842024032117160013449697919191919191919190
1852024032117150013449697919191919191919190
1862024032117140013449697919191919191919190
1872024032117130013449697919191919191919190
1882024032117120013449697919191919191919190
1892024032117110013449697919191919191919190
1902024032117100013449697919191919191919190
1912024032117090013449697919191919191919190
1922024032117080013449697919191919191919190
1932024032117070013449697919191919191919190
1942024032117060013449697919191919191919190
1952024032117050013449697919191919191919190
1962024032117040013449697919191919191919190
1972024032117030013449697919191919191919190
1982024032117020013449697919191919191919190
1992024032117010013449697919191919191919190
2002024032117000013449697919191919191919190
2012024032116590013449697919191919191919190
2022024032116580013449697919191919191919190
2032024032116570013449697919191919191919190
2042024032116560013449697919191919191919190
2052024032116550013449697919191919191919190
2062024032116540013449697919191919191919190
2072024032116530013449697919191919191919190
2082024032116520013449697919191919191919190
2092024032116510013449697919191919191919190
2102024032116500013449697919191919191919190
2112024032116490013449697919191919191919190
212202403211648001344969791919191919191919975
2132024032116470013449697919191919191919190
2142024032116460013449697919191919191919190
2152024032116450013449697919191919191919190
2162024032116440013449697919191919191919190
2172024032116430013449697919191919191919190
2182024032116420013449697919191919191919190
2192024032116410013449697919191919191919190
2202024032116400013449697919191919191919190
2212024032116390013449697919191919191919190
2222024032116380013449697919191919191919190
2232024032116370013449697919191919191919190
2242024032116360013449697919191919191919190
2252024032116350013449697919191919191919190
2262024032116340013449697919191919191919190
2272024032116330013449697919191919191919190
2282024032116320013449697919191919191919190
2292024032116310013449697919191919191919190
2302024032116300013449697919191919191919190
2312024032116290013449697919191919191919190
2322024032116280013449697919191919191919190
2332024032116270013449697919191919191919190
2342024032116260013449697919191919191919190
2352024032116250013449697919191919191919190
2362024032116240013449697919191919191919190
2372024032116230013449697919191919191919190
2382024032116220013449697919191919191919190
2392024032116210013449697919191919191919190
2402024032116200013449697919191919191919190
2412024032116190013449697919191919191919190
242202403211618001344969791919191919191919975
2432024032116170013449697919191919191919190
2442024032116160013449697919191919191919190
2452024032116150013449697919191919191919190
2462024032116140013449697919191919191919190
2472024032116130013449697919191919191919190
2482024032116120013449697919191919191919190
2492024032116110013449697919191919191919190
2502024032116100013449697919191919191919190
2512024032116090013449697919191919191919190
2522024032116080013449697919191919191919190
2532024032116070013449697919191919191919190
2542024032116060013449697919191919191919190
2552024032116050013449697919191919191919190
2562024032116040013449697919191919191919190
2572024032116030013449697919191919191919190
2582024032116020013449697919191919191919190
2592024032116010013449697919191919191919190
2602024032116000013449697919191919191919190
2612024032115590013449697919191919191919190
2622024032115580013449697919191919191919190
2632024032115570013449697919191919191919190
2642024032115560013449697919191919191919190
2652024032115550013449697919191919191919190
2662024032115540013449697919191919191919190
2672024032115530013449697919191919191919190
2682024032115520013449697919191919191919190
2692024032115510013449697919191919191919190
2702024032115500013449697919191919191919190
2712024032115490013449697919191919191919190
272202403211548001344969791919191919191919975
2732024032115470013449697919191919191919190
2742024032115460013449697919191919191919190
2752024032115450013449697919191919191919190
2762024032115440013449697919191919191919190
2772024032115430013449697919191919191919190
2782024032115420013449697919191919191919190
2792024032115410013449697919191919191919190
2802024032115400013449697919191919191919190
2812024032115390013449697919191919191919190
2822024032115380013449697919191919191919190
2832024032115370013449697919191919191919190
2842024032115360013449697919191919191919190
2852024032115350013449697919191919191919190
2862024032115340013449697919191919191919190
2872024032115330013449697919191919191919190
2882024032115320013449697919191919191919190
2892024032115310013449697919191919191919190
290202403211530001344969791919191919191919975
2912024032115290013262595419181918191819180
2922024032115280013262595419181918191819180
2932024032115270013262595419181918191819180
2942024032115260013262595419181918191819180
2952024032115250013262595419181918191819180
2962024032115240013262595419181918191819180
2972024032115230013262595419181918191819180
2982024032115220013262595419181918191819180
2992024032115210013262595419181918191819180
3002024032115200013262595419181918191819180
30120240321151900132625954191819181918191674
3022024032115180013248406019181918191819180
3032024032115170013248406019181918191819180
3042024032115160013248406019181918191819180
30520240321151500132484060191819151918191573
3062024032115140013234425919181918191819180
3072024032115130013234425919181918191819180
3082024032115120013234425919181918191819180
30920240321151100132344259191819141918191477
31020240321151000132196869191419151918191414
31120240321150900132170051191819151918191514
3122024032115080013214322919181918191819180
31320240321150700132143229191819171918191465
31420240321150600132018792191819181918191817
31520240321150500131986186191719171917191777
316202403211504001318385771918191719181917100
317202403211503001316468271919191819191917201
318202403211502001312612981918191619181916301
31920240321150100130684312191519171917191519
320202403211500001306479171917191619171915574
3212024032114590012954869519181918191819180
322202403211458001295486951918191819181918201
323202403211457001291631771918191819181918977
3242024032114560012728929119181918191819180
3252024032114550012728929119181918191819180
3262024032114540012728929119181918191819180
327202403211453001272892911918191619181916555
32820240321145200126225909191619161916191615
3292024032114510012619716919181918191819180
3302024032114500012619716919181918191819180
3312024032114490012619716919181918191819180
3322024032114480012619716919181918191819180
3332024032114470012619716919181918191819180
3342024032114460012619716919181918191819180
3352024032114450012619716919181918191819180
3362024032114440012619716919181918191819180
33720240321144300126197169191819181918191820
3382024032114420012615880919181918191819180
3392024032114410012615880919181918191819180
3402024032114400012615880919181918191819180
3412024032114390012615880919181918191819180
3422024032114380012615880919181918191819180
34320240321143700126158809191819181918191810
3442024032114360012613962919181918191819180
3452024032114350012613962919181918191819180
3462024032114340012613962919181918191819180
3472024032114330012613962919181918191819180
3482024032114320012613962919181918191819180
3492024032114310012613962919181918191819180
3502024032114300012613962919181918191819180
3512024032114290012613962919181917191819171354
3522024032114280012354401019171917191719170
3532024032114270012354401019171917191719170
3542024032114260012354401019171917191719170
3552024032114250012354401019171917191719170
3562024032114240012354401019171917191719172
3572024032114230012354017619171917191719173
35820240321142200123534425191819181918191825
3592024032114210012348647519181918191819180
360202403211420001234864751918191819181914502
361202403211419001225256391914191719181914702
362202403211418001211814041916191619161916821
3632024032114170011960836819161916191619160
3642024032114160011960836819161916191619160
3652024032114150011960836819161916191619160
3662024032114140011960836819161916191619160
3672024032114130011960836819161916191619160
3682024032114120011960836819161916191619160
3692024032114110011960836819161916191619160
3702024032114100011960836819161916191619160
3712024032114090011960836819161916191619161
3722024032114080011960645219121912191219121
3732024032114070011960454019131913191319130
374202403211406001196045401913191319131913623
3752024032114050011841274119121912191219120
3762024032114040011841274119121912191219120
3772024032114030011841274119121912191219120
3782024032114020011841274119121912191219120
3792024032114010011841274119121912191219120
380202403211400001184127411912191219121912624
3812024032113590011721965319131913191319130
3822024032113580011721965319131913191319130
3832024032113570011721965319131913191319130
3842024032113560011721965319131913191319130
3852024032113550011721965319131913191319130
3862024032113540011721965319131909191319094985
3872024032113530010769221319051905190519050
3882024032113520010769221319051905190519050
3892024032113510010769221319051905190519050
390202403211350001076922131905190519051905531
391202403211349001066806581906190819081906849
39220240321134800105061465190919091909190911
3932024032113470010504046619091909190919090
39420240321134600105040466190919091909190910
3952024032113450010502137619091909190919090
3962024032113440010502137619091909190919090
3972024032113430010502137619091909190919090
39820240321134200105021376190919091909190911
39920240321134100105000377190919091909190910
40020240321134000104981287191019101910191010
4012024032113390010496218719101910191019100
4022024032113380010496218719101910191019100
4032024032113370010496218719101910191019100
404202403211336001049621871910191019101910511
4052024032113350010398617719101910191019100
40620240321133400103986177191019101910191053
4072024032113330010388494719071907190719070
4082024032113320010388494719071906190719061441
40920240321133100101137805190619061906190625
4102024032113300010109015519061906190619061
4112024032113290010108824919061906190619060
4122024032113280010108824919061906190619060
4132024032113270010108824919061906190619060
4142024032113260010108824919061906190619060
4152024032113250010108824919061906190619060
4162024032113240010108824919061906190619061
4172024032113230010108634319061906190619060
4182024032113220010108634319061906190619060
4192024032113210010108634319061906190619060
4202024032113200010108634319061906190619060
4212024032113190010108634319061906190619060
4222024032113180010108634319061906190619061
4232024032113170010108443719021902190219020
4242024032113160010108443719021902190219020
4252024032113150010108443719021902190219020
4262024032113140010108443719021902190219020
4272024032113130010108443719021903190318865135
428202403211312009134273019071907190719071
429202403211311009134082319041907190719045
430202403211310009133130019071907190719070
431202403211309009133130019071907190719070
432202403211308009133130019071907190719070
433202403211307009133130019071907190719070
434202403211306009133130019071904190719042
435202403211305009132748919071907190719071
436202403211304009132558219071907190719070
437202403211303009132558219071907190719070
438202403211302009132558219071907190719070
439202403211301009132558219071907190719070
440202403211300009132558219071907190719071
441202403211259009132367519041904190419040
442202403211258009132367519041904190419040
443202403211257009132367519041904190419041
444202403211256009132177119081908190819080
445202403211255009132177119081908190819081
446202403211254009131986319081908190819081
447202403211253009131795519031903190319030
448202403211252009131795519031903190319030
44920240321125100913179551903190819081903219
450202403211250009090010819051905190519050
451202403211249009090010819051905190519052
452202403211248009089629819051904190819037
453202403211247009088296619031904190419034
454202403211246009087535219041904190419042
455202403211245009087154419031904190419034
456202403211244009086392919101910191019100
457202403211243009086392919101910191019100
458202403211242009086392919101910191019101
459202403211241009086201919031903190319030
460202403211240009086201919031903190319030
461202403211239009086201919031906190619032
4622024032112380090858210190319031903190211
4632024032112370090837278190719071907190728
464202403211236009078388219101910191019101
465202403211235009078197219101910191019100
466202403211234009078197219101910191019100
467202403211233009078197219101910191019101
468202403211232009078006219101910191019100
469202403211231009078006219101910191019100
470202403211230009078006219101910191019101
471202403211229009077815219101910191019101
4722024032112280090776242191019101910191010
473202403211227009075714219101910191019100
474202403211226009075714219101910191019100
475202403211225009075714219101910191019100
4762024032112240090757142191019071910190727
477202403211223009070565019101910191019100
478202403211222009070565019101910191019105
479202403211221009069610019101910191019100
480202403211220009069610019101910191019100
481202403211219009069610019101910191019100
482202403211218009069610019101910191019101
483202403211217009069419019101910191019100
484202403211216009069419019101910191019100
4852024032112150090694190191019101910191098
486202403211214009050701019111911191119110
487202403211213009050701019111911191119110
488202403211212009050701019111911191119111
489202403211211009050509919111911191119110
490202403211210009050509919111911191119110
491202403211209009050509919111911191119110
492202403211208009050509919111911191119110
493202403211207009050509919111911191119115
494202403211206009049554419111911191119111
49520240321120500904936331910191019101910220
496202403211204009007343319101910191019100
497202403211203009007343319101910191019101
498202403211202009007152319101910191019100
499202403211201009007152319101910191019100
500202403211200009007152319101910191019100
501202403211159009007152319101910191019101
502202403211158009006961319111911191119110
503202403211157009006961319111911191119110
504202403211156009006961319111911191119110
505202403211155009006961319111911191119110
506202403211154009006961319111911191119110
507202403211153009006961319111911191119110
5082024032111520090069613191119111911191122
509202403211151009002757119111911191119111
5102024032111500090025660191119111911191140
51120240321114900899492201913191319131913400
512202403211148008918402019131913191319130
513202403211147008918402019131913191319130
514202403211146008918402019131913191319130
515202403211145008918402019131913191319130
516202403211144008918402019131913191319130
517202403211143008918402019131913191319130
518202403211142008918402019131913191319131
519202403211141008918210719131913191319130
520202403211140008918210719131913191319130
521202403211139008918210719131913191319130
522202403211138008918210719131913191319130
523202403211137008918210719131913191319131
524202403211136008918019419131913191319130
525202403211135008918019419131913191319130
526202403211134008918019419131913191319130
527202403211133008918019419131913191319130
528202403211132008918019419131913191319130
529202403211131008918019419131913191319130
530202403211130008918019419131913191319130
53120240321112900891801941913191319131913100
532202403211128008898889419111911191119115
533202403211127008897933919111911191119110
534202403211126008897933919111911191119111
535202403211125008897742819131913191319130
536202403211124008897742819131913191319130
53720240321112300889774281913191319131913200
5382024032111220088594828191119111911191181
53920240321112100884400371907191119111907234
54020240321112000879928671910191019101910359
541202403211119008730717719111911191119111
54220240321111800873052661906189819061898569
54320240321111700862207601913191319131913783
544202403211116008472288119191919191919190
545202403211115008472288119191919191919190
54620240321111400847228811919191219191893718
547202403211113008335399418901917191718903000
54820240321111200776337221918192019201918618
549202403211111007644719819201920192019200
550202403211110007644719819201920192019200
5512024032111090076447198192019201920192050
552202403211108007635119819201920192019200
553202403211107007635119819201920192019200
554202403211106007635119819201920192019200
555202403211105007635119819201920192019200
556202403211104007635119819201920192019200
557202403211103007635119819201920192019200
558202403211102007635119819201920192019200
55920240321110100763511981920191819201918378
560202403211100007562567419171917191719170
561202403211059007562567419171917191719170
562202403211058007562567419171917191719170
563202403211057007562567419171917191719170
564202403211056007562567419171917191719170
565202403211055007562567419171917191719170
566202403211054007562567419171917191719170
567202403211053007562567419171917191719170
568202403211052007562567419171917191719170
5692024032110510075625674191719171917191733
5702024032110500075562413191719171917191737
571202403211049007549148419201920192019200
572202403211048007549148419201920192019200
573202403211047007549148419201920192019200
574202403211046007549148419201920192019200
575202403211045007549148419201920192019200
576202403211044007549148419201920192019200
57720240321104300754914841920192019201920150
578202403211042007520348419161916191619160
579202403211041007520348419161916191619160
580202403211040007520348419161916191619160
581202403211039007520348419161916191619160
582202403211038007520348419161916191619160
583202403211037007520348419161916191619160
584202403211036007520348419161916191619160
5852024032110350075203484191619171917191678
5862024032110340075053996192019201920192016
5872024032110330075023276192019201920192011
588202403211032007500215619201920192019200
5892024032110310075002156192019201920192010
590202403211030007498295619201920192019200
5912024032110290074982956192019201920192020
59220240321102800749445561920192019201920110
59320240321102700747333561921192019211920112
59420240321102600745183041920192019201920510
595202403211025007353910419201920192019200
596202403211024007353910419201910192019104638
5972024032110230064637952191119111911191111
59820240321102200646169311909190919091909620
599202403211021006343335119091909190919090
600202403211020006343335119091909190919090
601202403211019006343335119091909190919090
602202403211018006343335119091909190919091251
603202403211017006104519219091909190919090
604202403211016006104519219091909190919090
605202403211015006104519219091909190919090
606202403211014006104519219091909190919090
6072024032110130061045192190919091909190983
608202403211012006088674519091909190919090
609202403211011006088674519091909190919091
610202403211010006088483619091909190919090
611202403211009006088483619091909190919090
61220240321100800608848361909190919091909100
613202403211007006069393619091909190919091
614202403211006006069202719091909190919090
615202403211005006069202719091909190919092
616202403211004006068820919091909190919091
617202403211003006068630019091909190919091
618202403211002006068439119051905190519050
619202403211001006068439119051905190519050
620202403211000006068439119051905190519050
62120240321095900606843911905190619061905129
622202403210958006043863619061906190619060
62320240321095700604386361906190919091906724
62420240321095600590571201911191519151911538
625202403210955005802895219161916191619161043
626202403210954005603056419051906191619051618
62720240321095300529425181904190819081904211
628202403210952005254068419161911191619042130
629202403210951004847308119121912191219123
63020240321095000484673451912191119121911521
631202403210949004747119419121916191619121082
632202403210948004540040619161916191619161045
63320240321094700433981861911192019201911701
63420240321094600420544551920192019201916580
635202403210945004094285519201916192019161642
636202403210944003779651919201920192019131092
637202403210943003570405919161919192019161162
6382024032109420033477263191419151921191410899
639202403210941001257364819161916191619160
6402024032109400012573648191619161916191639
64120240321093900124989241916191219161912206
64220240321093800121049761912191219121912212
643202403210937001169963219121912191219120
644202403210936001169963219121912191219120
64520240321093500116996321912191219121912300
6462024032109340011126032191219101912191022
64720240321093300110839991910190819101908259
648202403210932001058970919071907190719076
649202403210931001057826719111908191119082
650202403210930001057444819041904190419042
6512024032109290010570640190819081908190815
65220240321092800105420201908190819081908568
65320240321092700945827619101910191019100
6542024032109260094582761910191019101910650
65520240321092500821677619121912191219120
65620240321092400821677619121916191619121182
657202403210923005956772191619151916191337
65820240321092200588593019151915191519150
65920240321092100588593019151915191519150
660202403210920005885930191519151915191585
661202403210919005723155191519151915191590
66220240321091800555080519151915191519150
66320240321091700555080519151915191519156
664202403210916005539315191719171917191725
665202403210915005491390191719151917191521
66620240321091400545114319171917191719170
66720240321091300545114319171917191719170
66820240321091200545114319171917191719170
6692024032109110054511431917191719171917170
67020240321091000512525319171917191719170
6712024032109090051252531917191719171917180
6722024032109080047801931917191719171917700
67320240321090700343829319171917191719170
67420240321090600343829319171917191719170
6752024032109050034382931917191519181915690
67620240321090400211556319151915191519155
677202403210903002105988191519121915191287
6782024032109020019396101900190419041900996
679202403210901004562419011901190119010
6802024032109000045624190119011901190124