Files
KissMeData/079430/min/candle-20240716.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202407161958001247470110100001000010000100001057
3202407161957001247470110100001000010000100000
4202407161956001247470110100001000010000100000
5202407161955001247470110100001000010000100000
6202407161954001247470110100001000010000100000
7202407161953001247470110100001000010000100000
8202407161952001247470110100001000010000100000
9202407161951001247470110100001000010000100000
10202407161950001247470110100001000010000100000
11202407161949001247470110100001000010000100000
12202407161948001247470110100001000010000100000
13202407161947001247470110100001000010000100000
14202407161946001247470110100001000010000100000
15202407161945001247470110100001000010000100000
16202407161944001247470110100001000010000100000
17202407161943001247470110100001000010000100000
18202407161942001247470110100001000010000100000
19202407161941001247470110100001000010000100000
20202407161940001247470110100001000010000100000
21202407161939001247470110100001000010000100000
22202407161938001247470110100001000010000100000
23202407161937001247470110100001000010000100000
24202407161936001247470110100001000010000100000
25202407161935001247470110100001000010000100000
26202407161934001247470110100001000010000100000
27202407161933001247470110100001000010000100000
28202407161932001247470110100001000010000100000
29202407161931001247470110100001000010000100000
30202407161930001247470110100001000010000100000
31202407161929001247470110100001000010000100000
32202407161928001247470110100001000010000100001057
33202407161927001247470110100001000010000100000
34202407161926001247470110100001000010000100000
35202407161925001247470110100001000010000100000
36202407161924001247470110100001000010000100000
37202407161923001247470110100001000010000100000
38202407161922001247470110100001000010000100000
39202407161921001247470110100001000010000100000
40202407161920001247470110100001000010000100000
41202407161919001247470110100001000010000100000
42202407161918001247470110100001000010000100000
43202407161917001247470110100001000010000100000
44202407161916001247470110100001000010000100000
45202407161915001247470110100001000010000100000
46202407161914001247470110100001000010000100000
47202407161913001247470110100001000010000100000
48202407161912001247470110100001000010000100000
49202407161911001247470110100001000010000100000
50202407161910001247470110100001000010000100000
51202407161909001247470110100001000010000100000
52202407161908001247470110100001000010000100000
53202407161907001247470110100001000010000100000
54202407161906001247470110100001000010000100000
55202407161905001247470110100001000010000100000
56202407161904001247470110100001000010000100000
57202407161903001247470110100001000010000100000
58202407161902001247470110100001000010000100000
59202407161901001247470110100001000010000100000
60202407161900001247470110100001000010000100000
61202407161859001247470110100001000010000100000
62202407161858001247470110100001000010000100001057
63202407161857001247470110100001000010000100000
64202407161856001247470110100001000010000100000
65202407161855001247470110100001000010000100000
66202407161854001247470110100001000010000100000
67202407161853001247470110100001000010000100000
68202407161852001247470110100001000010000100000
69202407161851001247470110100001000010000100000
70202407161850001247470110100001000010000100000
71202407161849001247470110100001000010000100000
72202407161848001247470110100001000010000100000
73202407161847001247470110100001000010000100000
74202407161846001247470110100001000010000100000
75202407161845001247470110100001000010000100000
76202407161844001247470110100001000010000100000
77202407161843001247470110100001000010000100000
78202407161842001247470110100001000010000100000
79202407161841001247470110100001000010000100000
80202407161840001247470110100001000010000100000
81202407161839001247470110100001000010000100000
82202407161838001247470110100001000010000100000
83202407161837001247470110100001000010000100000
84202407161836001247470110100001000010000100000
85202407161835001247470110100001000010000100000
86202407161834001247470110100001000010000100000
87202407161833001247470110100001000010000100000
88202407161832001247470110100001000010000100000
89202407161831001247470110100001000010000100000
90202407161830001247470110100001000010000100000
91202407161829001247470110100001000010000100000
92202407161828001247470110100001000010000100001057
93202407161827001247470110100001000010000100000
94202407161826001247470110100001000010000100000
95202407161825001247470110100001000010000100000
96202407161824001247470110100001000010000100000
97202407161823001247470110100001000010000100000
98202407161822001247470110100001000010000100000
99202407161821001247470110100001000010000100000
100202407161820001247470110100001000010000100000
101202407161819001247470110100001000010000100000
102202407161818001247470110100001000010000100000
103202407161817001247470110100001000010000100000
104202407161816001247470110100001000010000100000
105202407161815001247470110100001000010000100000
106202407161814001247470110100001000010000100000
107202407161813001247470110100001000010000100000
108202407161812001247470110100001000010000100000
109202407161811001247470110100001000010000100000
110202407161810001247470110100001000010000100000
111202407161809001247470110100001000010000100000
112202407161808001247470110100001000010000100000
113202407161807001247470110100001000010000100000
114202407161806001247470110100001000010000100000
115202407161805001247470110100001000010000100000
116202407161804001247470110100001000010000100000
117202407161803001247470110100001000010000100000
118202407161802001247470110100001000010000100000
119202407161801001247470110100001000010000100000
120202407161800001247470110100001000010000100000
121202407161759001247470110100001000010000100000
122202407161758001247470110100001000010000100001057
123202407161757001247470110100001000010000100000
124202407161756001247470110100001000010000100000
125202407161755001247470110100001000010000100000
126202407161754001247470110100001000010000100000
127202407161753001247470110100001000010000100000
128202407161752001247470110100001000010000100000
129202407161751001247470110100001000010000100000
130202407161750001247470110100001000010000100000
131202407161749001247470110100001000010000100000
132202407161748001247470110100001000010000100000
133202407161747001247470110100001000010000100000
134202407161746001247470110100001000010000100000
135202407161745001247470110100001000010000100000
136202407161744001247470110100001000010000100000
137202407161743001247470110100001000010000100000
138202407161742001247470110100001000010000100000
139202407161741001247470110100001000010000100000
140202407161740001247470110100001000010000100000
141202407161739001247470110100001000010000100000
142202407161738001247470110100001000010000100000
143202407161737001247470110100001000010000100000
144202407161736001247470110100001000010000100000
145202407161735001247470110100001000010000100000
146202407161734001247470110100001000010000100000
147202407161733001247470110100001000010000100000
148202407161732001247470110100001000010000100000
149202407161731001247470110100001000010000100000
150202407161730001247470110100001000010000100000
151202407161729001247470110100001000010000100000
152202407161728001247470110100001000010000100001057
153202407161727001247470110100001000010000100000
154202407161726001247470110100001000010000100000
155202407161725001247470110100001000010000100000
156202407161724001247470110100001000010000100000
157202407161723001247470110100001000010000100000
158202407161722001247470110100001000010000100000
159202407161721001247470110100001000010000100000
160202407161720001247470110100001000010000100000
161202407161719001247470110100001000010000100000
162202407161718001247470110100001000010000100000
163202407161717001247470110100001000010000100000
164202407161716001247470110100001000010000100000
165202407161715001247470110100001000010000100000
166202407161714001247470110100001000010000100000
167202407161713001247470110100001000010000100000
168202407161712001247470110100001000010000100000
169202407161711001247470110100001000010000100000
170202407161710001247470110100001000010000100000
171202407161709001247470110100001000010000100000
172202407161708001247470110100001000010000100000
173202407161707001247470110100001000010000100000
174202407161706001247470110100001000010000100000
175202407161705001247470110100001000010000100000
176202407161704001247470110100001000010000100000
177202407161703001247470110100001000010000100000
178202407161702001247470110100001000010000100000
179202407161701001247470110100001000010000100000
180202407161700001247470110100001000010000100000
181202407161659001247470110100001000010000100000
182202407161658001247470110100001000010000100001057
183202407161657001247470110100001000010000100000
184202407161656001247470110100001000010000100000
185202407161655001247470110100001000010000100000
186202407161654001247470110100001000010000100000
187202407161653001247470110100001000010000100000
188202407161652001247470110100001000010000100000
189202407161651001247470110100001000010000100000
190202407161650001247470110100001000010000100000
191202407161649001247470110100001000010000100000
192202407161648001247470110100001000010000100000
193202407161647001247470110100001000010000100000
194202407161646001247470110100001000010000100000
195202407161645001247470110100001000010000100000
196202407161644001247470110100001000010000100000
197202407161643001247470110100001000010000100000
198202407161642001247470110100001000010000100000
199202407161641001247470110100001000010000100000
200202407161640001247470110100001000010000100000
201202407161639001247470110100001000010000100000
202202407161638001247470110100001000010000100000
203202407161637001247470110100001000010000100000
204202407161636001247470110100001000010000100000
205202407161635001247470110100001000010000100000
206202407161634001247470110100001000010000100000
207202407161633001247470110100001000010000100000
208202407161632001247470110100001000010000100000
209202407161631001247470110100001000010000100000
210202407161630001247470110100001000010000100000
211202407161629001247470110100001000010000100000
212202407161628001247470110100001000010000100001057
213202407161627001247470110100001000010000100000
214202407161626001247470110100001000010000100000
215202407161625001247470110100001000010000100000
216202407161624001247470110100001000010000100000
217202407161623001247470110100001000010000100000
218202407161622001247470110100001000010000100000
219202407161621001247470110100001000010000100000
220202407161620001247470110100001000010000100000
221202407161619001247470110100001000010000100000
222202407161618001247470110100001000010000100000
223202407161617001247470110100001000010000100000
224202407161616001247470110100001000010000100000
225202407161615001247470110100001000010000100000
226202407161614001247470110100001000010000100000
227202407161613001247470110100001000010000100000
228202407161612001247470110100001000010000100000
229202407161611001247470110100001000010000100000
230202407161610001247470110100001000010000100000
231202407161609001247470110100001000010000100000
232202407161608001247470110100001000010000100000
233202407161607001247470110100001000010000100000
234202407161606001247470110100001000010000100000
235202407161605001247470110100001000010000100000
236202407161604001247470110100001000010000100000
237202407161603001247470110100001000010000100000
238202407161602001247470110100001000010000100000
239202407161601001247470110100001000010000100000
240202407161600001247470110100001000010000100000
241202407161559001247470110100001000010000100000
242202407161558001247470110100001000010000100001057
243202407161557001247470110100001000010000100000
244202407161556001247470110100001000010000100000
245202407161555001247470110100001000010000100000
246202407161554001247470110100001000010000100000
247202407161553001247470110100001000010000100000
248202407161552001247470110100001000010000100000
249202407161551001247470110100001000010000100000
250202407161550001247470110100001000010000100000
251202407161549001247470110100001000010000100000
252202407161548001247470110100001000010000100000
253202407161547001247470110100001000010000100000
254202407161546001247470110100001000010000100000
255202407161545001247470110100001000010000100000
256202407161544001247470110100001000010000100000
257202407161543001247470110100001000010000100000
258202407161542001247470110100001000010000100000
259202407161541001247470110100001000010000100000
260202407161540001247470110100001000010000100000
261202407161539001247470110100001000010000100000
262202407161538001247470110100001000010000100000
263202407161537001247470110100001000010000100000
264202407161536001247470110100001000010000100000
265202407161535001247470110100001000010000100000
266202407161534001247470110100001000010000100000
267202407161533001247470110100001000010000100000
268202407161532001247470110100001000010000100000
269202407161531001247470110100001000010000100000
270202407161530001247470110100001000010000100001057
271202407161529001236900110100001000010000100000
272202407161528001236900110100001000010000100000
273202407161527001236900110100001000010000100000
274202407161526001236900110100001000010000100000
275202407161525001236900110100001000010000100000
276202407161524001236900110100001000010000100000
277202407161523001236900110100001000010000100000
278202407161522001236900110100001000010000100000
279202407161521001236900110100001000010000100000
280202407161520001236900110100001000010000100000
281202407161519001236900110100001000010000998075
28220240716151800123615053099909990999099907
283202407161517001236080600999099809990998031
28420240716151600123577121099901000010010999088
285202407161515001234891100100109980100109970212
286202407161514001232772050100109980100109980322
2872024071615130012295538209990999099909990209
288202407161512001227465910100001000010000100001
289202407161511001227455910999099909990999038
2902024071615100012270762901000010000100001000010
291202407161509001226976290100001000010000100004
29220240716150800122693629010000100101001010000515
2932024071615070012217862701003010000100301000095
294202407161506001220834470100009990100009960454
2952024071615050012162948301000010000100001000030
29620240716150400121599483010000100001000010000510
29720240716150300121089483010000100101001010000122
29820240716150200120967480010050100101005010010108
2992024071615010012085897201000099801000099801371
300202407161500001194886200998099809980998086
3012024071614590011940279209930997099709920842
3022024071614580011856501409990999099909990125
303202407161457001184401390100001000010000100000
3042024071614560011844013901000010000100001000039
305202407161455001184011390100001004010040100004579
30620240716145400113820452010040100301004010030213
3072024071614530011360661301003010010100301001060
30820240716145200113546461010030100301003010030200
309202407161451001133458610100309980100309980397
31020240716145000112947852099609960996099600
311202407161449001129478520996099909990996071
31220240716144800112876970010000999010000999042
31320240716144700112834972099901000010000999083
3142024071614460011275200201001010000100109990357
3152024071614450011239528801000010000100009990316
3162024071614440011207929301000010000100009990110
3172024071614430011196929609990999010000999050
31820240716144200111919337099909990100009980156
319202407161441001117634760999010000100009990119
32020240716144000111644496010000100101001010000141
321202407161439001115033630100101001010010100100
322202407161438001115033630100101001010010100100
323202407161437001115033630100101001010010100100
324202407161436001115033630100109980100109980548
3252024071614350011095541109980997099809970366
3262024071614340011059015809970997099709970745
32720240716143300109847393099609960996099501295
32820240716143200108558617099509930995099304096
329202407161431001044832470993099309930993010
3302024071614300010447331709940992099409920127
331202407161429001043473120993099309930993045
332202407161428001043026270993099309930993035
3332024071614270010426787209930993099309930120
3342024071614260010414871209930990099309900375
33520240716142500103777131098909890989098900
3362024071614240010377713109890989098909890100
337202407161423001036782310989098909890989064
338202407161422001036149350989098909890989010
339202407161421001036050450989098909890989039
34020240716142000103566474098809880988098802
34120240716141900103564498098909890989098900
34220240716141800103564498098909890989098900
343202407161417001035644980989098809890988037
344202407161416001035279060989098909890987070
345202407161415001034587220988098809880988040
34620240716141400103419202098809880988098800
347202407161413001034192020988098809880988096
348202407161412001033243540989099109910989089
349202407161411001032363230989099009900989032
3502024071614100010320467309900993099309890347
351202407161409001028608090993099309930993087
3522024071614080010277441809910992099209910255
3532024071614070010252150809940992099409910523
35420240716140600102001808099309930993099301
355202407161405001020008150992099209920992037
3562024071614040010196411109930992099309910103
3572024071614030010186193609920993099309910457
3582024071614020010140866409920992099409920664
35920240716140100100749931099209920992099201
360202407161400001007489390991099109910991036
36120240716135900100713263099209910992099104
36220240716135800100709298099109880991098801101
363202407161357009961934109880987098809860480
364202407161356009914557209870985098709830276
365202407161355009887353909830984098609830173
366202407161354009870328509840984098509840273
367202407161353009843461809850985099009850448
368202407161352009799247809820985098509820101
369202407161351009789329309860984098609820515
3702024071613500097385826098309830983098300
3712024071613490097385826098309830983098301
3722024071613480097384843098309830983098300
373202407161347009738484309830983098309830201
37420240716134600971872600983098209830982054
37520240716134500971341950982098209820981014
376202407161344009712045009810980098109800115
37720240716134300970076360980098009800979033
37820240716134200969753020980098009800980010
37920240716134100969655020979097909790979038
3802024071613400096928300098009790980097903
38120240716133900969253620979097909790979045
382202407161338009688130709780978097809770225
383202407161337009666132709790978097909770200
38420240716133600964656030978097809790978015
385202407161335009645093209780979097909780174
38620240716133400962806770979097909800979011
387202407161333009626990309780979097909780136
388202407161332009613689009800979098009770581
389202407161331009556859109790980098009780909
39020240716133000946792790980098109810980085
39120240716132900945959150982098209820982012
3922024071613280094584131098209820982098202
39320240716132700945821670981098109810981010
39420240716132600945723570981098109810981010
3952024071613250094562547098009800980098007
3962024071613240094555687098009800980098003
39720240716132300945527470980097909800979042
398202407161322009451159009780981098109780259
39920240716132100942579590981098109810981050
4002024071613200094208909098209820982098200
40120240716131900942089090982098209820982036
4022024071613180094173557098009800980098000
403202407161317009417355709800981098109800100
40420240716131600940755100981098109810981094
4052024071613150093983296098209820982098200
40620240716131400939832960982098209820982010
40720240716131300939734760981098209820981078
4082024071613120093896948098209820982098201
4092024071613110093895966098309830983098301
4102024071613100093894983098309830983098300
41120240716130900938949830983098309830983033
41220240716130800938625440979098009800979071
41320240716130700937929650983098309830983010
414202407161306009378313509830983098309830128
415202407161305009365731109780979097909780300
41620240716130400933638230978097809780978010
4172024071613030093354043097809810982097802046
418202407161302009134954209810984098509810545
4192024071613010090814507098509850985098501
4202024071613000090813522098409840984098407
4212024071612590090806634098309830983098300
4222024071612580090806634098309830983098300
4232024071612570090806634098309830983098300
42420240716125600908066340983098309830983029
4252024071612550090778127098209820982098200
4262024071612540090778127098209820982098201
4272024071612530090777145098309820983098204
4282024071612520090773216098209820982098200
42920240716125100907732160982098209820982032
4302024071612500090741792098209820982098203
4312024071612490090738846098209820982098208
43220240716124800907309900982098209820982017
43320240716124700907142960982098209820982020
4342024071612460090694656098209820982098200
43520240716124500906946560982098209820982010
4362024071612440090684836098109810981098100
43720240716124300906848360981098109810981013
4382024071612420090672083098109810981098100
439202407161241009067208309810981098109810403
4402024071612400090276740098109810981098103
44120240716123900902737970982098209820982030
442202407161238009024433709820982098209820101
443202407161237009014515509830984098409830334
4442024071612360089816661098509850985098505
445202407161235008981173609840985098509840101
4462024071612340089712329098509850985098500
447202407161233008971232909850985098509850150
448202407161232008956457909840984098409840161
449202407161231008940615509860986098609860102
450202407161230008930558309860984098609840292
4512024071612290089017753098409840984098401
452202407161228008901676909830983098409830117
4532024071612270088901746098209820982098206
45420240716122600888958540981098009810980054
455202407161225008884293009820980098209780632
4562024071612240088223708098009850985098002932
4572024071612230085339911098609860986098601
4582024071612220085338925098509850985098502
45920240716122100853369550986098609860985047
4602024071612200085290623098609860986098600
46120240716121900852906230986098609860986056
4622024071612180085235407098609860986098605
463202407161217008523047709860986098609860200
46420240716121600850332770986099009900986040
465202407161215008499375709860986098609860122
46620240716121400848734650986098609860986039
467202407161213008483501109860987098709860784
4682024071612120084061833098709870987098701
4692024071612110084060846098909890989098901
47020240716121000840598570988098809880988034
47120240716120900840262650988098809880988017
4722024071612080084009469098809880988098800
47320240716120700840094690988098909890988062
47420240716120600839481710990098909900989067
4752024071612050083881880099209920992099200
47620240716120400838818800992099209920992010
4772024071612030083871960099509950995099500
4782024071612020083871960099509950995099500
47920240716120100838719600995098809950988070
48020240716120000838024260990098909910989030
4812024071611590083772744098809880988098800
48220240716115800837727440988098709880987044
48320240716115700837293130986098609860986047
484202407161156008368297109860987098709860102
4852024071611550083582364098709870987098609
486202407161154008357348209860987098709860492
4872024071611530083088172098709870987098700
488202407161152008308817209870989098909870628
4892024071611510082467829098809880988098800
490202407161150008246782909880988099109880312
4912024071611490082158714098909890989098900
4922024071611480082158714098909890989098900
4932024071611470082158714098909890989098900
494202407161146008215871409890989098909890188
4952024071611450081972782099009900990099000
4962024071611440081972782099009900990099004
4972024071611430081968822098909890989098905
4982024071611420081963877098909890989098905
4992024071611410081958932098809880988098800
500202407161140008195893209880989098909880288
50120240716113900816743650989098809900988082
5022024071611380081593264098809880988098801
5032024071611370081592276098909890989098900
5042024071611360081592276098909890989098900
50520240716113500815922760989098909900989045
50620240716113400815477620990098909900989012
5072024071611330081535887099009900990099000
50820240716113200815358870990098809900988059
509202407161131008147754509880987098809870178
51020240716113000813018490988098909890988037
5112024071611290081265273099009900990099000
51220240716112800812652730990098909900989038
5132024071611270081227671098909890989098900
5142024071611260081227671098909890989098905
51520240716112500812227260989098909890989020
5162024071611240081202946098909890989098900
51720240716112300812029460989098909890989015
5182024071611220081188111098909890989098900
51920240716112100811881110989098909890989036
52020240716112000811525070989098809890988031
521202407161119008112187309880988098809880100
5222024071611180081023073098909890989098900
52320240716111700810230730989098909890989011
5242024071611160081012194098609860986098600
525202407161115008101219409860991099109860795
526202407161114008022776309920993099309920209
5272024071611130080020362099409940994099400
52820240716111200800203620994099409940994035
5292024071611110079985572099309930993099300
530202407161110007998557209930994099409930706
53120240716110900792838090994099409940994050
53220240716110800792341090992099309930992051
53320240716110700791834670995099409950994060
53420240716110600791238170994099409940993061
53520240716110500790632150994099309940993049
53620240716110400790145520992099209920992048
5372024071611030078966936099209920992099200
53820240716110200789669360992099209920992075
53920240716110100788925360993099409940993050
540202407161100007884284609940993099409930100
5412024071610590078743529099409940994099400
542202407161058007874352909940990099409900346
5432024071610570078400210099009900990099000
544202407161056007840021009900993099309900739
545202407161055007766709109940994099409880465
546202407161054007720504609950988099509880300
5472024071610530076907421098609860986098600
5482024071610520076907421098609860986098600
549202407161051007690742109860987098709860196
550202407161050007671408909940987099409870100
55120240716104900766150210986098609860986075
552202407161048007654107109860986098609860149
5532024071610470076394157098509850985098500
554202407161046007639415709850986098609850161
555202407161045007623543109860988098809860898
556202407161044007534965009870988098809870110
55720240716104300752409820988098809880988043
558202407161042007519849809880989098909880103
55920240716104100750966880991099109910991030
560202407161040007506695809880990099009880164
561202407161039007490480709900993099309900189
5622024071610380074717387099009900990099000
56320240716103700747173870990099109910990098
56420240716103600746203610992099209920992089
56520240716103500745320730991099109910991027
5662024071610340074505316099009900990099000
567202407161033007450531609900991099109900103
568202407161032007440324509910991099109910138
56920240716103100742664870990099009900990047
57020240716103000742199570990098709900987056
5712024071610290074164595099009880990098701002
57220240716102800731756040987099009900987034
5732024071610270073141975098609860986098603
5742024071610260073139017098609860986098601
57520240716102500731380310985099009900985077
576202407161024007306210709910990099109900163
57720240716102300729006740991099009910990020
57820240716102200728808630990098909900989010
579202407161021007287096709850988098809850278
58020240716102000725968970993099409940993020
5812024071610190072577027098809880988098803
582202407161018007257406309940985099409850162
5832024071610170072413824098509840985098407
584202407161016007240693009850985098509850119
585202407161015007228971509860986098709850115
58620240716101400721763890985098809880985032
587202407161013007214480609880988098809880101
5882024071610120072045018098409840984098401
589202407161011007204403409830984098809830522
5902024071610100071530460098409840984098400
591202407161009007153046009840990099009830460
592202407161008007107786509900989099009890275
5932024071610070070805643098409840989098402989
5942024071610060067864367098409790984097901062
595202407161005006682258209790983098309790517
596202407161004006631634009830981098309790524
5972024071610030065802658098009840986098002006
598202407161002006382958309850985098509840450
5992024071610010063386498098509900990098401997
600202407161000006141534209900990099009890321
60120240716095900610976450990099009900990021
602202407160958006107685509910991099109910128
603202407160957006095000709910989099109880118
6042024071609560060833250098909870989098701330
605202407160955005951987809870988098909860702
606202407160954005882663209880994099409880446
6072024071609530058384912099109900994098901906
6082024071609520056497171099109980998099002265
60920240716095100542520130993010000100009930370
610202407160950005388295301000099701000099301713
611202407160949005218003801001099901001099601106
61220240716094800510768890999010000100009990851
613202407160947005022621901001010000100109990408
61420240716094600498184060100001001010010100001033
6152024071609450048785239010020100101002010010176
616202407160944004860896201001010020100201001055
6172024071609430048553872010020100401004010020952
618202407160942004759898401004010030100801003045
6192024071609410047553796010050100501005010030203
62020240716094000473499850100501007010070100501186
6212024071609390046157556010070100701007010070148
622202407160938004600852001007010070100801007067
623202407160937004594104201008010080100801008051
6242024071609360045889634010080101401014010080750
6252024071609350045133489010150101301015010130210
62620240716093400449205470101001015010150100801014
6272024071609330043898319010150101001015010100400
62820240716093200434927390100801005010080100501732
629202407160931004174886501005010050100501005059
6302024071609300041689570010060100101006010000210
6312024071609290041478568010010100201002010010190
632202407160928004128837709990100101001099901566
633202407160927003972182501001010020100201001010
63420240716092600397118130100001002010020100001536
63520240716092500381752740100101002010020100103003
63620240716092400351687460100201004010040100101241
637202407160923003392558801004010090100901004066
6382024071609220033859030010090100101009010010212
6392024071609210033645178010050100001005010000853
64020240716092000327891080999010000100009990275
64120240716091900325143510999010000100009980621
6422024071609180031893864010000100101001010000431
6432024071609170031462737010010100101003099704927
64420240716091600265321090100501008010080100206436
64520240716091500200613030100701012010130100702086
6462024071609140017956632010120101501015010110885
6472024071609130017061174010160101401016010140231
6482024071609120016826487010140101401014010140109
6492024071609110016715961010130101101013010110238
6502024071609100016475130010110101101011010110386
6512024071609090016084884010150101101015010110259
6522024071609080015823027010100101001010010100410
65320240716090700154089270101001012010190101002756
65420240716090600126247810101201015010150101201143
65520240716090500114668740102001020010200101402057
656202407160904009371265010200102001020010200578
6572024071609030087817050102001021010210101801213
658202407160902007545865010210102001021010200123
6592024071609010074203940102001025010250102004139
6602024071609000031930180103001035010350102503092