Files
KissMeData/217500/min/candle-20240930.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240930204400284836921895189518951895185
3202409302043002848369218951895189518950
4202409302042002848369218951895189518950
5202409302041002848369218951895189518950
6202409302040002848369218951895189518950
7202409302039002848369218951895189518950
8202409302038002848369218951895189518950
9202409302037002848369218951895189518950
10202409302036002848369218951895189518950
11202409302035002848369218951895189518950
12202409302034002848369218951895189518950
13202409302033002848369218951895189518950
14202409302032002848369218951895189518950
15202409302031002848369218951895189518950
16202409302030002848369218951895189518950
17202409302029002848369218951895189518950
18202409302028002848369218951895189518950
19202409302027002848369218951895189518950
20202409302026002848369218951895189518950
21202409302025002848369218951895189518950
22202409302024002848369218951895189518950
23202409302023002848369218951895189518950
24202409302022002848369218951895189518950
25202409302021002848369218951895189518950
26202409302020002848369218951895189518950
27202409302019002848369218951895189518950
28202409302018002848369218951895189518950
29202409302017002848369218951895189518950
30202409302016002848369218951895189518950
31202409302015002848369218951895189518950
3220240930201400284836921895189518951895185
33202409302013002848369218951895189518950
34202409302012002848369218951895189518950
35202409302011002848369218951895189518950
36202409302010002848369218951895189518950
37202409302009002848369218951895189518950
38202409302008002848369218951895189518950
39202409302007002848369218951895189518950
40202409302006002848369218951895189518950
41202409302005002848369218951895189518950
42202409302004002848369218951895189518950
43202409302003002848369218951895189518950
44202409302002002848369218951895189518950
45202409302001002848369218951895189518950
46202409302000002848369218951895189518950
47202409301959002848369218951895189518950
48202409301958002848369218951895189518950
49202409301957002848369218951895189518950
50202409301956002848369218951895189518950
51202409301955002848369218951895189518950
52202409301954002848369218951895189518950
53202409301953002848369218951895189518950
54202409301952002848369218951895189518950
55202409301951002848369218951895189518950
56202409301950002848369218951895189518950
57202409301949002848369218951895189518950
58202409301948002848369218951895189518950
59202409301947002848369218951895189518950
60202409301946002848369218951895189518950
61202409301945002848369218951895189518950
6220240930194400284836921895189518951895185
63202409301943002848369218951895189518950
64202409301942002848369218951895189518950
65202409301941002848369218951895189518950
66202409301940002848369218951895189518950
67202409301939002848369218951895189518950
68202409301938002848369218951895189518950
69202409301937002848369218951895189518950
70202409301936002848369218951895189518950
71202409301935002848369218951895189518950
72202409301934002848369218951895189518950
73202409301933002848369218951895189518950
74202409301932002848369218951895189518950
75202409301931002848369218951895189518950
76202409301930002848369218951895189518950
77202409301929002848369218951895189518950
78202409301928002848369218951895189518950
79202409301927002848369218951895189518950
80202409301926002848369218951895189518950
81202409301925002848369218951895189518950
82202409301924002848369218951895189518950
83202409301923002848369218951895189518950
84202409301922002848369218951895189518950
85202409301921002848369218951895189518950
86202409301920002848369218951895189518950
87202409301919002848369218951895189518950
88202409301918002848369218951895189518950
89202409301917002848369218951895189518950
90202409301916002848369218951895189518950
91202409301915002848369218951895189518950
9220240930191400284836921895189518951895185
93202409301913002848369218951895189518950
94202409301912002848369218951895189518950
95202409301911002848369218951895189518950
96202409301910002848369218951895189518950
97202409301909002848369218951895189518950
98202409301908002848369218951895189518950
99202409301907002848369218951895189518950
100202409301906002848369218951895189518950
101202409301905002848369218951895189518950
102202409301904002848369218951895189518950
103202409301903002848369218951895189518950
104202409301902002848369218951895189518950
105202409301901002848369218951895189518950
106202409301900002848369218951895189518950
107202409301859002848369218951895189518950
108202409301858002848369218951895189518950
109202409301857002848369218951895189518950
110202409301856002848369218951895189518950
111202409301855002848369218951895189518950
112202409301854002848369218951895189518950
113202409301853002848369218951895189518950
114202409301852002848369218951895189518950
115202409301851002848369218951895189518950
116202409301850002848369218951895189518950
117202409301849002848369218951895189518950
118202409301848002848369218951895189518950
119202409301847002848369218951895189518950
120202409301846002848369218951895189518950
121202409301845002848369218951895189518950
12220240930184400284836921895189518951895185
123202409301843002848369218951895189518950
124202409301842002848369218951895189518950
125202409301841002848369218951895189518950
126202409301840002848369218951895189518950
127202409301839002848369218951895189518950
128202409301838002848369218951895189518950
129202409301837002848369218951895189518950
130202409301836002848369218951895189518950
131202409301835002848369218951895189518950
132202409301834002848369218951895189518950
133202409301833002848369218951895189518950
134202409301832002848369218951895189518950
135202409301831002848369218951895189518950
136202409301830002848369218951895189518950
137202409301829002848369218951895189518950
138202409301828002848369218951895189518950
139202409301827002848369218951895189518950
140202409301826002848369218951895189518950
141202409301825002848369218951895189518950
142202409301824002848369218951895189518950
143202409301823002848369218951895189518950
144202409301822002848369218951895189518950
145202409301821002848369218951895189518950
146202409301820002848369218951895189518950
147202409301819002848369218951895189518950
148202409301818002848369218951895189518950
149202409301817002848369218951895189518950
150202409301816002848369218951895189518950
151202409301815002848369218951895189518950
15220240930181400284836921895189518951895185
153202409301813002848369218951895189518950
154202409301812002848369218951895189518950
155202409301811002848369218951895189518950
156202409301810002848369218951895189518950
157202409301809002848369218951895189518950
158202409301808002848369218951895189518950
159202409301807002848369218951895189518950
160202409301806002848369218951895189518950
161202409301805002848369218951895189518950
162202409301804002848369218951895189518950
163202409301803002848369218951895189518950
164202409301802002848369218951895189518950
165202409301801002848369218951895189518950
166202409301800002848369218951895189518950
167202409301759002848369218951895189518950
168202409301758002848369218951895189518950
169202409301757002848369218951895189518950
170202409301756002848369218951895189518950
171202409301755002848369218951895189518950
172202409301754002848369218951895189518950
173202409301753002848369218951895189518950
174202409301752002848369218951895189518950
175202409301751002848369218951895189518950
176202409301750002848369218951895189518950
177202409301749002848369218951895189518950
178202409301748002848369218951895189518950
179202409301747002848369218951895189518950
180202409301746002848369218951895189518950
181202409301745002848369218951895189518950
18220240930174400284836921895189518951895185
183202409301743002848369218951895189518950
184202409301742002848369218951895189518950
185202409301741002848369218951895189518950
186202409301740002848369218951895189518950
187202409301739002848369218951895189518950
188202409301738002848369218951895189518950
189202409301737002848369218951895189518950
190202409301736002848369218951895189518950
191202409301735002848369218951895189518950
192202409301734002848369218951895189518950
193202409301733002848369218951895189518950
194202409301732002848369218951895189518950
195202409301731002848369218951895189518950
196202409301730002848369218951895189518950
197202409301729002848369218951895189518950
198202409301728002848369218951895189518950
199202409301727002848369218951895189518950
200202409301726002848369218951895189518950
201202409301725002848369218951895189518950
202202409301724002848369218951895189518950
203202409301723002848369218951895189518950
204202409301722002848369218951895189518950
205202409301721002848369218951895189518950
206202409301720002848369218951895189518950
207202409301719002848369218951895189518950
208202409301718002848369218951895189518950
209202409301717002848369218951895189518950
210202409301716002848369218951895189518950
211202409301715002848369218951895189518950
21220240930171400284836921895189518951895185
213202409301713002848369218951895189518950
214202409301712002848369218951895189518950
215202409301711002848369218951895189518950
216202409301710002848369218951895189518950
217202409301709002848369218951895189518950
218202409301708002848369218951895189518950
219202409301707002848369218951895189518950
220202409301706002848369218951895189518950
221202409301705002848369218951895189518950
222202409301704002848369218951895189518950
223202409301703002848369218951895189518950
224202409301702002848369218951895189518950
225202409301701002848369218951895189518950
226202409301700002848369218951895189518950
227202409301659002848369218951895189518950
228202409301658002848369218951895189518950
229202409301657002848369218951895189518950
230202409301656002848369218951895189518950
231202409301655002848369218951895189518950
232202409301654002848369218951895189518950
233202409301653002848369218951895189518950
234202409301652002848369218951895189518950
235202409301651002848369218951895189518950
236202409301650002848369218951895189518950
237202409301649002848369218951895189518950
238202409301648002848369218951895189518950
239202409301647002848369218951895189518950
240202409301646002848369218951895189518950
241202409301645002848369218951895189518950
24220240930164400284836921895189518951895185
243202409301643002848369218951895189518950
244202409301642002848369218951895189518950
245202409301641002848369218951895189518950
246202409301640002848369218951895189518950
247202409301639002848369218951895189518950
248202409301638002848369218951895189518950
249202409301637002848369218951895189518950
250202409301636002848369218951895189518950
251202409301635002848369218951895189518950
252202409301634002848369218951895189518950
253202409301633002848369218951895189518950
254202409301632002848369218951895189518950
255202409301631002848369218951895189518950
256202409301630002848369218951895189518950
257202409301629002848369218951895189518950
258202409301628002848369218951895189518950
259202409301627002848369218951895189518950
260202409301626002848369218951895189518950
261202409301625002848369218951895189518950
262202409301624002848369218951895189518950
263202409301623002848369218951895189518950
264202409301622002848369218951895189518950
265202409301621002848369218951895189518950
266202409301620002848369218951895189518950
267202409301619002848369218951895189518950
268202409301618002848369218951895189518950
269202409301617002848369218951895189518950
270202409301616002848369218951895189518950
271202409301615002848369218951895189518950
27220240930161400284836921895189518951895185
273202409301613002848369218951895189518950
274202409301612002848369218951895189518950
275202409301611002848369218951895189518950
276202409301610002848369218951895189518950
277202409301609002848369218951895189518950
278202409301608002848369218951895189518950
279202409301607002848369218951895189518950
280202409301606002848369218951895189518950
281202409301605002848369218951895189518950
282202409301604002848369218951895189518950
283202409301603002848369218951895189518950
284202409301602002848369218951895189518950
285202409301601002848369218951895189518950
286202409301600002848369218951895189518950
287202409301559002848369218951895189518950
288202409301558002848369218951895189518950
289202409301557002848369218951895189518950
290202409301556002848369218951895189518950
291202409301555002848369218951895189518950
292202409301554002848369218951895189518950
293202409301553002848369218951895189518950
294202409301552002848369218951895189518950
295202409301551002848369218951895189518950
296202409301550002848369218951895189518950
297202409301549002848369218951895189518950
298202409301548002848369218951895189518950
299202409301547002848369218951895189518950
300202409301546002848369218951895189518950
301202409301545002848369218951895189518950
30220240930154400284836921895189518951895185
303202409301543002848369218951895189518950
304202409301542002848369218951895189518950
305202409301541002848369218951895189518950
306202409301540002848369218951895189518950
307202409301539002848369218951895189518950
308202409301538002848369218951895189518950
309202409301537002848369218951895189518950
310202409301536002848369218951895189518950
311202409301535002848369218951895189518950
312202409301534002848369218951895189518950
313202409301533002848369218951895189518950
314202409301532002848369218951895189518950
315202409301531002848369218951895189518950
31620240930153000284836921895189518951895185
317202409301529002813311719021902190219020
318202409301528002813311719021902190219020
319202409301527002813311719021902190219020
320202409301526002813311719021902190219020
321202409301525002813311719021902190219020
322202409301524002813311719021902190219020
323202409301523002813311719021902190219020
324202409301522002813311719021902190219020
325202409301521002813311719021902190219020
326202409301520002813311719021902190219020
327202409301519002813311719021902190219027
328202409301518002811980319031903190319030
329202409301517002811980319031903190319030
33020240930151600281198031903189819031896163
3312024093015150027810658190119011902190125
332202409301514002776313219011901190119010
333202409301513002776313219011901190119015
334202409301512002775362719021902190219020
335202409301511002775362719021902190219020
336202409301510002775362719021902190219020
337202409301509002775362719021902190219020
338202409301508002775362719021902190219020
3392024093015070027753627190219021902190231
340202409301506002769466519021902190219020
341202409301505002769466519021902190219020
342202409301504002769466519021902190219027
343202409301503002768135119031903190319030
344202409301502002768135119031903190319030
3452024093015010027681351190319031903190313
34620240930150000276566121903190219031902169
347202409301459002733516819021902190219020
348202409301458002733516819021902190219020
349202409301457002733516819021902190219020
350202409301456002733516819021902190219020
351202409301455002733516819021902190219020
352202409301454002733516819021902190219020
353202409301453002733516819021902190219020
354202409301452002733516819021902190219020
355202409301451002733516819021902190219020
35620240930145000273351681902190219021902143
357202409301449002706318219021901190219016
35820240930144800270517751900190019001900107
359202409301447002684847519021902190219020
360202409301446002684847519021902190219020
361202409301445002684847519021902190219020
3622024093014440026848475190219001902190089
363202409301443002667936919001900190019000
364202409301442002667936919001900190019001
3652024093014410026677469189718971897189750
366202409301440002658261919001900190019005
3672024093014390026573119190019001900190030
368202409301438002651611919021902190219020
369202409301437002651611919021902190219020
370202409301436002651611919021902190219020
371202409301435002651611919021902190219020
37220240930143400265161191902190019021900111
373202409301433002630521619021902190219020
374202409301432002630521619021902190219020
375202409301431002630521619021902190219020
37620240930143000263052161902189919021899171
377202409301429002598044619021902190219020
378202409301428002598044619021902190219020
379202409301427002598044619021902190219020
380202409301426002598044619021902190219020
381202409301425002598044619021902190219020
382202409301424002598044619021902190219020
383202409301423002598044619021902190219020
38420240930142200259804461902189719021896302
385202409301421002540774019021902190219020
386202409301420002540774019021902190219020
387202409301419002540774019021902190219020
388202409301418002540774019021902190219020
3892024093014170025407740190219011902190037
390202409301416002533743719021902190219020
391202409301415002533743719021902190219020
392202409301414002533743719021902190219021
393202409301413002533553519021902190219021
394202409301412002533363318961900190018961105
395202409301411002323706519021902190219020
3962024093014100023237065190219021902190226
397202409301409002318761319021902190219020
39820240930140800231876131902190219021902102
399202409301407002299360919031903190319030
40020240930140600229936091903190219031900994
401202409301405002110460919031903190319030
402202409301404002110460919031903190319031
403202409301403002110270619031903190319032
40420240930140200210989001903190319031903100
405202409301401002090860019031903190319035
406202409301400002089908519031903190319030
407202409301359002089908519031903190319030
408202409301358002089908519031903190319030
409202409301357002089908519031903190319030
410202409301356002089908519031903190319030
4112024093013550020899085190319031903190343
4122024093013540020817256190319031903190373
413202409301353002067833719031903190319030
41420240930135200206783371903190319031902624
41520240930135100194914861903190619061903165
41620240930135000191774851906190419061904497
417202409301349001823043319061905190619051866
418202409301348001467410019061906190619060
41920240930134700146741001906190619061906628
4202024093013460013477132190619051906190571
421202409301345001334187519061906190619065
422202409301344001333234519061906190619060
423202409301343001333234519061906190619061
424202409301342001333043919061906190619060
42520240930134100133304391906190519061905112
42620240930134000131170771906190519061905370
42720240930133900124122201906190619061906101
428202409301338001221971419061906190619067
42920240930133700122063721906190619061906136
430202409301336001194715619121912191219120
431202409301335001194715619121912191219120
432202409301334001194715619121912191219120
433202409301333001194715619121912191219120
434202409301332001194715619121912191219120
435202409301331001194715619121912191219120
436202409301330001194715619121912191219120
4372024093013290011947156191219091912190910
438202409301328001192806319141914191419140
439202409301327001192806319141914191419140
440202409301326001192806319141914191419140
441202409301325001192806319141914191419145
4422024093013240011918493191419141914191436
443202409301323001184958919141914191419143
4442024093013220011843847191419141914190930
445202409301321001178650219181918191819180
446202409301320001178650219181918191819180
447202409301319001178650219181918191819180
448202409301318001178650219181918191819180
449202409301317001178650219181918191819180
450202409301316001178650219181918191819180
451202409301315001178650219181918191819180
452202409301314001178650219181918191819180
453202409301313001178650219181918191819180
454202409301312001178650219181918191819180
455202409301311001178650219181918191819180
456202409301310001178650219181918191819180
457202409301309001178650219181918191819180
458202409301308001178650219181918191819180
459202409301307001178650219181918191819180
460202409301306001178650219181918191819180
461202409301305001178650219181918191819180
462202409301304001178650219181918191819180
463202409301303001178650219181918191819180
464202409301302001178650219181918191819180
465202409301301001178650219181918191819180
466202409301300001178650219181918191819180
467202409301259001178650219181918191819180
468202409301258001178650219181918191819180
469202409301257001178650219181918191819180
470202409301256001178650219181918191819180
471202409301255001178650219181918191819180
472202409301254001178650219181918191819180
473202409301253001178650219181918191819180
474202409301252001178650219181918191819180
475202409301251001178650219181918191819180
476202409301250001178650219181918191819180
477202409301249001178650219181918191819180
478202409301248001178650219181918191819180
479202409301247001178650219181918191819180
480202409301246001178650219181918191819180
481202409301245001178650219181918191819180
482202409301244001178650219181918191819180
483202409301243001178650219181918191819180
484202409301242001178650219181918191819180
485202409301241001178650219181918191819180
486202409301240001178650219181918191819180
487202409301239001178650219181918191819182
488202409301238001178266619191919191919190
489202409301237001178266619191919191919190
4902024093012360011782666191919181919190956
491202409301235001167526119191919191919190
492202409301234001167526119191919191919190
493202409301233001167526119191919191919190
494202409301232001167526119191919191919192
495202409301231001167142319091909190919091
496202409301230001166951419191918191919185
497202409301229001165992319091909190919095
498202409301228001165037819181918191819180
499202409301227001165037819181918191819180
500202409301226001165037819181918191819180
501202409301225001165037819181918191819189
502202409301224001163311619191919191919190
503202409301223001163311619191919191919190
504202409301222001163311619191919191919190
505202409301221001163311619191919191919190
506202409301220001163311619191919191919190
507202409301219001163311619191919191919190
508202409301218001163311619191919191919190
509202409301217001163311619191919191919190
510202409301216001163311619191919191919190
511202409301215001163311619191919191919190
512202409301214001163311619191919191919190
513202409301213001163311619191919191919190
514202409301212001163311619191919191919190
515202409301211001163311619191919191919190
516202409301210001163311619191919191919190
517202409301209001163311619191919191919190
518202409301208001163311619191919191919190
519202409301207001163311619191919191919190
520202409301206001163311619191919191919190
521202409301205001163311619191919191919190
522202409301204001163311619191919191919190
523202409301203001163311619191919191919190
524202409301202001163311619191919191919190
525202409301201001163311619191919191919190
526202409301200001163311619191919191919190
527202409301159001163311619191919191919190
528202409301158001163311619191919191919190
529202409301157001163311619191919191919190
530202409301156001163311619191919191919190
531202409301155001163311619191919191919190
532202409301154001163311619191919191919190
533202409301153001163311619191919191919190
534202409301152001163311619191919191919190
535202409301151001163311619191919191919190
536202409301150001163311619191919191919190
537202409301149001163311619191919191919190
538202409301148001163311619191919191919190
539202409301147001163311619191919191919190
540202409301146001163311619191919191919190
541202409301145001163311619191919191919190
542202409301144001163311619191919191919190
543202409301143001163311619191919191919190
544202409301142001163311619191919191919190
545202409301141001163311619191919191919190
546202409301140001163311619191919191919190
547202409301139001163311619191919191919194
548202409301138001162544019191909191919092
549202409301137001162161219201920192019200
550202409301136001162161219201920192019200
551202409301135001162161219201920192019200
552202409301134001162161219201920192019200
553202409301133001162161219201920192019200
554202409301132001162161219201920192019200
555202409301131001162161219201920192019200
556202409301130001162161219201919192019193
55720240930112900116158531909191019101909173
558202409301128001128551719201920192019200
559202409301127001128551719201920192019200
560202409301126001128551719201920192019200
561202409301125001128551719201920192019200
562202409301124001128551719201920192019200
563202409301123001128551719201920192019200
564202409301122001128551719201920192019200
565202409301121001128551719201920192019200
566202409301120001128551719201920192019202
567202409301119001128167719211921192119210
568202409301118001128167719211921192119210
569202409301117001128167719211921192119210
5702024093011160011281677192119211921192121
571202409301115001124133619221922192219220
572202409301114001124133619221922192219220
5732024093011130011241336192219121922191091
574202409301112001106740119221922192219220
575202409301111001106740119221922192219222
5762024093011100011063557191219121912191218
577202409301109001102914119221922192219220
578202409301108001102914119221922192219220
579202409301107001102914119221922192219220
5802024093011060011029141192219121922191211
581202409301105001100809919221922192219220
582202409301104001100809919221922192219220
5832024093011030011008099192219121922191213
584202409301102001098318319231922192319228
58520240930110100109678061922192219221922100
5862024093011000010775606192319231923192315
587202409301059001074676119231923192319230
588202409301058001074676119231923192319230
589202409301057001074676119231923192319230
590202409301056001074676119231923192319231
591202409301055001074483819231923192319231
592202409301054001074291519221922192219223
593202409301053001073714919241924192419240
594202409301052001073714919241924192419240
595202409301051001073714919241924192419240
596202409301050001073714919241924192419240
597202409301049001073714919241924192419240
5982024093010480010737149192419211924192167
599202409301047001060839519221922192219220
600202409301046001060839519221922192219220
601202409301045001060839519221922192219221
602202409301044001060647319231923192319232
6032024093010430010602627192219211922192122
604202409301042001056036419231923192319230
605202409301041001056036419231923192319230
606202409301040001056036419231923192319230
607202409301039001056036419231923192319230
608202409301038001056036419231912192319113002
60920240930103700482347019261926192619260
61020240930103600482347019261926192619260
61120240930103500482347019261926192619260
61220240930103400482347019261926192619260
61320240930103300482347019261926192619260
61420240930103200482347019261926192619260
61520240930103100482347019261926192619260
61620240930103000482347019261926192619260
61720240930102900482347019261926192619260
61820240930102800482347019261926192619260
61920240930102700482347019261926192619260
6202024093010260048234701926191219261911542
62120240930102500378605819241924192419240
62220240930102400378605819241924192419240
62320240930102300378605819241924192419240
62420240930102200378605819241924192419240
62520240930102100378605819241924192419240
62620240930102000378605819241924192419240
62720240930101900378605819241924192419240
62820240930101800378605819241924192419240
62920240930101700378605819241924192419240
63020240930101600378605819241924192419240
63120240930101500378605819241924192419240
63220240930101400378605819241924192419240
63320240930101300378605819241912192419125
63420240930101200377647419231923192319230
63520240930101100377647419231923192319230
6362024093010100037764741923192319231923182
6372024093010090034264881923192319231923318
63820240930100800281497419231923192319230
63920240930100700281497419231923192319231
64020240930100600281305119231923192319230
64120240930100500281305119231923192319230
642202409301004002813051192319151923191193
64320240930100300263520019251925192519250
64420240930100200263520019251925192519250
64520240930100100263520019251925192519250
64620240930100000263520019251924192519242
6472024093009590026313511927191719271917732
64820240930095800122714619171917191719170
649202409300957001227146191719151917191511
65020240930095600120606919171917191719175
65120240930095500119648419141914191419141
65220240930095400119457019171917191719170
65320240930095300119457019171917191719170
65420240930095200119457019171917191719170
65520240930095100119457019171917191719170
65620240930095000119457019171917191719170
657202409300949001194570191719161917191626
65820240930094800114475319161916191619160
65920240930094700114475319161916191619161
660202409300946001142837191619161916191621
661202409300945001102601191619161916191616
66220240930094400107194519171917191719170
66320240930094300107194519171917191719170
66420240930094200107194519171917191719170
66520240930094100107194519171917191719170
66620240930094000107194519171917191719170
66720240930093900107194519171917191719170
66820240930093800107194519171917191719170
66920240930093700107194519171917191719170
67020240930093600107194519171917191719170
67120240930093500107194519171917191719170
67220240930093400107194519171917191719170
67320240930093300107194519171917191719170
67420240930093200107194519171917191719170
67520240930093100107194519171917191719170
67620240930093000107194519171917191719170
67720240930092900107194519171917191719170
67820240930092800107194519171917191719170
679202409300927001071945191719171917191710
68020240930092600105277519171917191719170
68120240930092500105277519171917191719170
682202409300924001052775191719161917191652
6832024093009230095309219161916191619160
68420240930092200953092191619101917191045
6852024093009210086700719171917191719170
68620240930092000867007191719131917191354
68720240930091900763656191719171917191710
68820240930091800744486191619161917191634
689202409300917006793411916191619161916100
6902024093009160048774119181918191819180
6912024093009150048774119181918191819180
6922024093009140048774119181918191819180
6932024093009130048774119181918191819185
69420240930091200478151191819181918191810
6952024093009110045897119181918191819180
6962024093009100045897119181918191819180
6972024093009090045897119181918191819180
6982024093009080045897119181918191819185
699202409300907004493811910191119111910202
700202409300906006336019181918191819185
701202409300905005377019211921192119210
702202409300904005377019211921192119210
7032024093009030053770192119201921192012
704202409300902003072819121912191219121
705202409300901002881619211921192119212
7062024093009000024974192119211921192112