Files
KissMeData/217500/min/candle-20241011.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241011204600415816701895189518951895235
3202410112045004158167018951895189518950
4202410112044004158167018951895189518950
5202410112043004158167018951895189518950
6202410112042004158167018951895189518950
7202410112041004158167018951895189518950
8202410112040004158167018951895189518950
9202410112039004158167018951895189518950
10202410112038004158167018951895189518950
11202410112037004158167018951895189518950
12202410112036004158167018951895189518950
13202410112035004158167018951895189518950
14202410112034004158167018951895189518950
15202410112033004158167018951895189518950
16202410112032004158167018951895189518950
17202410112031004158167018951895189518950
18202410112030004158167018951895189518950
19202410112029004158167018951895189518950
20202410112028004158167018951895189518950
21202410112027004158167018951895189518950
22202410112026004158167018951895189518950
23202410112025004158167018951895189518950
24202410112024004158167018951895189518950
25202410112023004158167018951895189518950
26202410112022004158167018951895189518950
27202410112021004158167018951895189518950
28202410112020004158167018951895189518950
29202410112019004158167018951895189518950
30202410112018004158167018951895189518950
31202410112017004158167018951895189518950
3220241011201600415816701895189518951895235
33202410112015004158167018951895189518950
34202410112014004158167018951895189518950
35202410112013004158167018951895189518950
36202410112012004158167018951895189518950
37202410112011004158167018951895189518950
38202410112010004158167018951895189518950
39202410112009004158167018951895189518950
40202410112008004158167018951895189518950
41202410112007004158167018951895189518950
42202410112006004158167018951895189518950
43202410112005004158167018951895189518950
44202410112004004158167018951895189518950
45202410112003004158167018951895189518950
46202410112002004158167018951895189518950
47202410112001004158167018951895189518950
48202410112000004158167018951895189518950
49202410111959004158167018951895189518950
50202410111958004158167018951895189518950
51202410111957004158167018951895189518950
52202410111956004158167018951895189518950
53202410111955004158167018951895189518950
54202410111954004158167018951895189518950
55202410111953004158167018951895189518950
56202410111952004158167018951895189518950
57202410111951004158167018951895189518950
58202410111950004158167018951895189518950
59202410111949004158167018951895189518950
60202410111948004158167018951895189518950
61202410111947004158167018951895189518950
6220241011194600415816701895189518951895235
63202410111945004158167018951895189518950
64202410111944004158167018951895189518950
65202410111943004158167018951895189518950
66202410111942004158167018951895189518950
67202410111941004158167018951895189518950
68202410111940004158167018951895189518950
69202410111939004158167018951895189518950
70202410111938004158167018951895189518950
71202410111937004158167018951895189518950
72202410111936004158167018951895189518950
73202410111935004158167018951895189518950
74202410111934004158167018951895189518950
75202410111933004158167018951895189518950
76202410111932004158167018951895189518950
77202410111931004158167018951895189518950
78202410111930004158167018951895189518950
79202410111929004158167018951895189518950
80202410111928004158167018951895189518950
81202410111927004158167018951895189518950
82202410111926004158167018951895189518950
83202410111925004158167018951895189518950
84202410111924004158167018951895189518950
85202410111923004158167018951895189518950
86202410111922004158167018951895189518950
87202410111921004158167018951895189518950
88202410111920004158167018951895189518950
89202410111919004158167018951895189518950
90202410111918004158167018951895189518950
91202410111917004158167018951895189518950
9220241011191600415816701895189518951895235
93202410111915004158167018951895189518950
94202410111914004158167018951895189518950
95202410111913004158167018951895189518950
96202410111912004158167018951895189518950
97202410111911004158167018951895189518950
98202410111910004158167018951895189518950
99202410111909004158167018951895189518950
100202410111908004158167018951895189518950
101202410111907004158167018951895189518950
102202410111906004158167018951895189518950
103202410111905004158167018951895189518950
104202410111904004158167018951895189518950
105202410111903004158167018951895189518950
106202410111902004158167018951895189518950
107202410111901004158167018951895189518950
108202410111900004158167018951895189518950
109202410111859004158167018951895189518950
110202410111858004158167018951895189518950
111202410111857004158167018951895189518950
112202410111856004158167018951895189518950
113202410111855004158167018951895189518950
114202410111854004158167018951895189518950
115202410111853004158167018951895189518950
116202410111852004158167018951895189518950
117202410111851004158167018951895189518950
118202410111850004158167018951895189518950
119202410111849004158167018951895189518950
120202410111848004158167018951895189518950
121202410111847004158167018951895189518950
12220241011184600415816701895189518951895235
123202410111845004158167018951895189518950
124202410111844004158167018951895189518950
125202410111843004158167018951895189518950
126202410111842004158167018951895189518950
127202410111841004158167018951895189518950
128202410111840004158167018951895189518950
129202410111839004158167018951895189518950
130202410111838004158167018951895189518950
131202410111837004158167018951895189518950
132202410111836004158167018951895189518950
133202410111835004158167018951895189518950
134202410111834004158167018951895189518950
135202410111833004158167018951895189518950
136202410111832004158167018951895189518950
137202410111831004158167018951895189518950
138202410111830004158167018951895189518950
139202410111829004158167018951895189518950
140202410111828004158167018951895189518950
141202410111827004158167018951895189518950
142202410111826004158167018951895189518950
143202410111825004158167018951895189518950
144202410111824004158167018951895189518950
145202410111823004158167018951895189518950
146202410111822004158167018951895189518950
147202410111821004158167018951895189518950
148202410111820004158167018951895189518950
149202410111819004158167018951895189518950
150202410111818004158167018951895189518950
151202410111817004158167018951895189518950
15220241011181600415816701895189518951895235
153202410111815004158167018951895189518950
154202410111814004158167018951895189518950
155202410111813004158167018951895189518950
156202410111812004158167018951895189518950
157202410111811004158167018951895189518950
158202410111810004158167018951895189518950
159202410111809004158167018951895189518950
160202410111808004158167018951895189518950
161202410111807004158167018951895189518950
162202410111806004158167018951895189518950
163202410111805004158167018951895189518950
164202410111804004158167018951895189518950
165202410111803004158167018951895189518950
166202410111802004158167018951895189518950
167202410111801004158167018951895189518950
168202410111800004158167018951895189518950
169202410111759004158167018951895189518950
170202410111758004158167018951895189518950
171202410111757004158167018951895189518950
172202410111756004158167018951895189518950
173202410111755004158167018951895189518950
174202410111754004158167018951895189518950
175202410111753004158167018951895189518950
176202410111752004158167018951895189518950
177202410111751004158167018951895189518950
178202410111750004158167018951895189518950
179202410111749004158167018951895189518950
180202410111748004158167018951895189518950
181202410111747004158167018951895189518950
18220241011174600415816701895189518951895235
183202410111745004158167018951895189518950
184202410111744004158167018951895189518950
185202410111743004158167018951895189518950
186202410111742004158167018951895189518950
187202410111741004158167018951895189518950
188202410111740004158167018951895189518950
189202410111739004158167018951895189518950
190202410111738004158167018951895189518950
191202410111737004158167018951895189518950
192202410111736004158167018951895189518950
193202410111735004158167018951895189518950
194202410111734004158167018951895189518950
195202410111733004158167018951895189518950
196202410111732004158167018951895189518950
197202410111731004158167018951895189518950
198202410111730004158167018951895189518950
199202410111729004158167018951895189518950
200202410111728004158167018951895189518950
201202410111727004158167018951895189518950
202202410111726004158167018951895189518950
203202410111725004158167018951895189518950
204202410111724004158167018951895189518950
205202410111723004158167018951895189518950
206202410111722004158167018951895189518950
207202410111721004158167018951895189518950
208202410111720004158167018951895189518950
209202410111719004158167018951895189518950
210202410111718004158167018951895189518950
211202410111717004158167018951895189518950
21220241011171600415816701895189518951895235
213202410111715004158167018951895189518950
214202410111714004158167018951895189518950
215202410111713004158167018951895189518950
216202410111712004158167018951895189518950
217202410111711004158167018951895189518950
218202410111710004158167018951895189518950
219202410111709004158167018951895189518950
220202410111708004158167018951895189518950
221202410111707004158167018951895189518950
222202410111706004158167018951895189518950
223202410111705004158167018951895189518950
224202410111704004158167018951895189518950
225202410111703004158167018951895189518950
226202410111702004158167018951895189518950
227202410111701004158167018951895189518950
228202410111700004158167018951895189518950
229202410111659004158167018951895189518950
230202410111658004158167018951895189518950
231202410111657004158167018951895189518950
232202410111656004158167018951895189518950
233202410111655004158167018951895189518950
234202410111654004158167018951895189518950
235202410111653004158167018951895189518950
236202410111652004158167018951895189518950
237202410111651004158167018951895189518950
238202410111650004158167018951895189518950
239202410111649004158167018951895189518950
240202410111648004158167018951895189518950
241202410111647004158167018951895189518950
24220241011164600415816701895189518951895235
243202410111645004158167018951895189518950
244202410111644004158167018951895189518950
245202410111643004158167018951895189518950
246202410111642004158167018951895189518950
247202410111641004158167018951895189518950
248202410111640004158167018951895189518950
249202410111639004158167018951895189518950
250202410111638004158167018951895189518950
251202410111637004158167018951895189518950
252202410111636004158167018951895189518950
253202410111635004158167018951895189518950
254202410111634004158167018951895189518950
255202410111633004158167018951895189518950
256202410111632004158167018951895189518950
257202410111631004158167018951895189518950
258202410111630004158167018951895189518950
259202410111629004158167018951895189518950
260202410111628004158167018951895189518950
261202410111627004158167018951895189518950
262202410111626004158167018951895189518950
263202410111625004158167018951895189518950
264202410111624004158167018951895189518950
265202410111623004158167018951895189518950
266202410111622004158167018951895189518950
267202410111621004158167018951895189518950
268202410111620004158167018951895189518950
269202410111619004158167018951895189518950
270202410111618004158167018951895189518950
271202410111617004158167018951895189518950
27220241011161600415816701895189518951895235
273202410111615004158167018951895189518950
274202410111614004158167018951895189518950
275202410111613004158167018951895189518950
276202410111612004158167018951895189518950
277202410111611004158167018951895189518950
278202410111610004158167018951895189518950
279202410111609004158167018951895189518950
280202410111608004158167018951895189518950
281202410111607004158167018951895189518950
282202410111606004158167018951895189518950
283202410111605004158167018951895189518950
284202410111604004158167018951895189518950
285202410111603004158167018951895189518950
286202410111602004158167018951895189518950
287202410111601004158167018951895189518950
288202410111600004158167018951895189518950
289202410111559004158167018951895189518950
290202410111558004158167018951895189518950
291202410111557004158167018951895189518950
292202410111556004158167018951895189518950
293202410111555004158167018951895189518950
294202410111554004158167018951895189518950
295202410111553004158167018951895189518950
296202410111552004158167018951895189518950
297202410111551004158167018951895189518950
298202410111550004158167018951895189518950
299202410111549004158167018951895189518950
300202410111548004158167018951895189518950
301202410111547004158167018951895189518950
30220241011154600415816701895189518951895235
303202410111545004158167018951895189518950
304202410111544004158167018951895189518950
305202410111543004158167018951895189518950
306202410111542004158167018951895189518950
307202410111541004158167018951895189518950
308202410111540004158167018951895189518950
309202410111539004158167018951895189518950
310202410111538004158167018951895189518950
311202410111537004158167018951895189518950
312202410111536004158167018951895189518950
313202410111535004158167018951895189518950
314202410111534004158167018951895189518950
315202410111533004158167018951895189518950
316202410111532004158167018951895189518950
317202410111531004158167018951895189518950
31820241011153000415816701895189518951895235
319202410111529004113634518961896189618960
320202410111528004113634518961896189618960
321202410111527004113634518961896189618960
322202410111526004113634518961896189618960
323202410111525004113634518961896189618960
324202410111524004113634518961896189618960
325202410111523004113634518961896189618960
326202410111522004113634518961896189618960
327202410111521004113634518961896189618960
328202410111520004113634518961896189618960
329202410111519004113634518961896189618960
330202410111518004113634518961896189618962
3312024101115170041132553189418941894189410
3322024101115160041113613189618961896189610
333202410111515004109465318971897189718970
334202410111514004109465318971897189718970
335202410111513004109465318971897189718970
33620241011151200410946531897189718971893544
3372024101115110040064386189518951895189531
338202410111510004000564118991899189918990
339202410111509004000564118991896189918951603
340202410111508003696739419021902190219020
341202410111507003696739419021902190219020
342202410111506003696739419021902190219020
343202410111505003696739419021902190219020
344202410111504003696739419021902190219020
345202410111503003696739419021902190219020
346202410111502003696739419021902190219020
347202410111501003696739419021902190219020
348202410111500003696739419021902190219020
349202410111459003696739419021902190219020
350202410111458003696739419021902190219020
351202410111457003696739419021902190219020
352202410111456003696739419021902190219020
35320241011145500369673941902189819021898195
35420241011145400365972621897189618981896121
3552024101114530036367839189618961896189640
35620241011145200362919991896189618961896218
357202410111451003587867118981898189818980
35820241011145000358786711898189718981897448
359202410111449003502881118971898189818971020
360202410111448003309385118981898189818986
361202410111447003308246318981898189818982
3622024101114460033078667189818981898189835
363202410111445003301223718981898189818980
364202410111444003301223718981898189818980
365202410111443003301223718981898189818980
366202410111442003301223718981898189818980
367202410111441003301223718981898189818980
368202410111440003301223718981898189818982
369202410111439003300844118981898189818980
370202410111438003300844118981898189818980
371202410111437003300844118981898189818980
372202410111436003300844118981898189818980
3732024101114350033008441189818981898189810
374202410111434003298946118981898189818980
375202410111433003298946118981898189818980
376202410111432003298946118981898189818980
377202410111431003298946118981898189818980
37820241011143000329894611898189818981898100
379202410111429003279966118981898189818980
3802024101114280032799661189818981898189810
381202410111427003278068118981899189918981481
38220241011142600299696921901190019011900544
383202410111425002893609119011901190119010
38420241011142400289360911901190019011900545
385202410111423002790058919011901190119014
386202410111422002789298519011901190119010
387202410111421002789298519011901190119010
388202410111420002789298519011901190119010
389202410111419002789298519011901190119010
390202410111418002789298519011901190119013
391202410111417002788728219001900190019001
392202410111416002788538219021902190219020
393202410111415002788538219021902190219020
394202410111414002788538219021902190219020
39520241011141300278853821902190119021901150
396202410111412002760023019011901190119010
397202410111411002760023019011901190119010
3982024101114100027600230190119011901190170
39920241011140900274671601901190119011901383
400202410111408002673907719021902190219020
40120241011140700267390771902190419041902572
4022024101114060025651093190419021904190248
4032024101114050025559793190519051905190510
404202410111404002554074319061906190619060
405202410111403002554074319061906190619060
406202410111402002554074319061906190619060
407202410111401002554074319061906190619060
408202410111400002554074319061906190619060
409202410111359002554074319061905190619052
410202410111358002553693219051905190519050
411202410111357002553693219051905190519050
41220241011135600255369321905190519061905201
41320241011135500251540261906190619061906363
414202410111354002446214819061906190619060
415202410111353002446214819061906190619060
416202410111352002446214819061906190619060
417202410111351002446214819061906190619060
418202410111350002446214819061906190619060
419202410111349002446214819061906190619060
420202410111348002446214819061906190619060
421202410111347002446214819061906190619062
422202410111346002445833619061906190619060
423202410111345002445833619061906190619060
4242024101113440024458336190619061906190615
425202410111343002442974619071907190719070
426202410111342002442974619071907190719070
427202410111341002442974619071907190719070
428202410111340002442974619071907190719070
429202410111339002442974619071907190719070
4302024101113380024429746190719061907190680
431202410111337002427721419071907190719070
432202410111336002427721419071907190719070
433202410111335002427721419071907190719070
434202410111334002427721419071907190719070
435202410111333002427721419071907190719070
436202410111332002427721419071906190719065
4372024101113310024267683190619061906190648
438202410111330002417619519071907190719070
439202410111329002417619519071907190719070
440202410111328002417619519071907190719070
441202410111327002417619519071907190719070
442202410111326002417619519071907190719070
443202410111325002417619519071907190719070
444202410111324002417619519071907190719070
4452024101113230024176195190719061907190655
446202410111322002407136319071907190719070
447202410111321002407136319071907190719070
448202410111320002407136319071907190719070
449202410111319002407136319071907190719070
450202410111318002407136319071907190719070
451202410111317002407136319071907190719070
452202410111316002407136319071907190719070
453202410111315002407136319071907190719070
4542024101113140024071363190719031907190265
4552024101113130023947658190719051907190385
456202410111312002378586319071907190719070
457202410111311002378586319071907190719070
458202410111310002378586319071907190719070
459202410111309002378586319071907190719070
460202410111308002378586319071907190719070
461202410111307002378586319071907190719070
462202410111306002378586319071907190719070
463202410111305002378586319071907190719072
464202410111304002378204919071907190719070
465202410111303002378204919071907190719070
466202410111302002378204919071907190719070
467202410111301002378204919071907190719070
468202410111300002378204919071907190719070
469202410111259002378204919071907190719070
470202410111258002378204919071907190719070
471202410111257002378204919071907190719070
472202410111256002378204919071907190719070
473202410111255002378204919071907190719070
474202410111254002378204919071907190719070
475202410111253002378204919071907190719070
476202410111252002378204919071907190719070
477202410111251002378204919071907190719070
4782024101112500023782049190719071907190710
479202410111249002376297919071907190719070
480202410111248002376297919071907190719070
481202410111247002376297919071903190719031112
482202410111246002164683519081908190819080
483202410111245002164683519081908190819080
484202410111244002164683519081908190819080
485202410111243002164683519081908190819080
486202410111242002164683519081908190819080
487202410111241002164683519081908190819080
488202410111240002164683519081908190819080
489202410111239002164683519081908190819080
490202410111238002164683519081908190819080
491202410111237002164683519081908190819080
492202410111236002164683519081908190819080
493202410111235002164683519081908190819080
494202410111234002164683519081908190819080
495202410111233002164683519081908190819080
496202410111232002164683519081908190819080
497202410111231002164683519081908190819080
498202410111230002164683519081908190819080
499202410111229002164683519081908190819080
500202410111228002164683519081908190819080
501202410111227002164683519081908190819080
502202410111226002164683519081908190819080
5032024101112250021646835190819071908190755
504202410111224002154194819081908190819080
505202410111223002154194819081908190819080
506202410111222002154194819081908190819080
507202410111221002154194819081908190819080
508202410111220002154194819081908190819080
509202410111219002154194819081908190819080
510202410111218002154194819081908190819080
5112024101112170021541948190819071908190264
512202410111216002141992419081908190819080
513202410111215002141992419081908190819080
514202410111214002141992419081908190819080
51520241011121300214199241908190019081898802
516202410111212001989635719081908190819082
517202410111211001989254119081908190819080
518202410111210001989254119081908190819080
519202410111209001989254119081908190819080
520202410111208001989254119081908190819080
521202410111207001989254119081908190819080
522202410111206001989254119081908190819080
523202410111205001989254119081908190819080
524202410111204001989254119081908190819080
525202410111203001989254119081908190819080
526202410111202001989254119081908190819080
527202410111201001989254119081908190819080
528202410111200001989254119081908190819080
529202410111159001989254119081905190819058
530202410111158001987729819001900190019000
531202410111157001987729819001900190019000
53220241011115600198772981900190319031900876
533202410111155001821286819051905190519050
534202410111154001821286819051905190519050
5352024101111530018212868190519051905190586
536202410111152001804903819051905190519050
537202410111151001804903819051905190519050
538202410111150001804903819051905190519050
539202410111149001804903819051905190519050
540202410111148001804903819051905190519050
541202410111147001804903819051905190519050
542202410111146001804903819051905190519050
543202410111145001804903819051905190519050
5442024101111440018049038190519051905190539
5452024101111430017974743190819081908190810
546202410111142001795566319081908190819080
547202410111141001795566319081908190819080
5482024101111400017955663190819081908190815
549202410111139001792704319031903190319037
550202410111138001791372219091909190919090
551202410111137001791372219091909190919090
552202410111136001791372219091909190919090
553202410111135001791372219091909190919090
554202410111134001791372219091909190919090
555202410111133001791372219091909190919090
556202410111132001791372219091909190919090
557202410111131001791372219091909190919090
558202410111130001791372219091909190919090
559202410111129001791372219091909190919090
560202410111128001791372219091909190919090
561202410111127001791372219091909190919090
562202410111126001791372219091909190919090
563202410111125001791372219091909190919090
564202410111124001791372219091909190919090
565202410111123001791372219091909190919090
566202410111122001791372219091909190919090
567202410111121001791372219091909190919090
568202410111120001791372219091909190919090
569202410111119001791372219091909190919090
570202410111118001791372219091909190919090
571202410111117001791372219091909190919090
572202410111116001791372219091909190919090
573202410111115001791372219091909190919090
574202410111114001791372219091909190919090
575202410111113001791372219091909190919090
576202410111112001791372219091909190919090
577202410111111001791372219091909190919090
578202410111110001791372219091909190919090
579202410111109001791372219091909190919092
58020241011110800179099041908190819081908500
5812024101111070016955904190819081908190810
582202410111106001693682419091909190919090
583202410111105001693682419091909190919090
584202410111104001693682419091909190919090
585202410111103001693682419091909190919090
586202410111102001693682419091909190919091
587202410111101001693491519101910191019100
588202410111100001693491519101910191019100
589202410111059001693491519101910191019100
590202410111058001693491519101910191019100
591202410111057001693491519101910191019100
592202410111056001693491519101910191019100
593202410111055001693491519101910191019100
59420241011105400169349151910190719101907116
595202410111053001671347719091909190919090
596202410111052001671347719091909190919090
597202410111051001671347719091909190919090
598202410111050001671347719091909190919090
599202410111049001671347719091909190919090
60020241011104800167134771909190819091908415
6012024101110470015921292190919021909190246
602202410111046001583357619091909190919090
603202410111045001583357619091908190919083
604202410111044001582785119081908190819080
605202410111043001582785119081908190819080
606202410111042001582785119081908190819080
607202410111041001582785119081908190819080
6082024101110400015827851190819081908190810
609202410111039001580877119091909190919090
610202410111038001580877119091909190919090
6112024101110370015808771190919091909190230
612202410111036001575150819091909190919090
613202410111035001575150819091909190919090
614202410111034001575150819091909190919090
615202410111033001575150819091909190919092
6162024101110320015747690190219021902190210
617202410111031001572867019091909190919090
618202410111030001572867019091909190919091
619202410111029001572676119101910191019100
620202410111028001572676119101910191019100
6212024101110270015726761191019091910190910
622202410111026001570767019091909190919090
623202410111025001570767019091909190919090
624202410111024001570767019091909190919090
6252024101110230015707670190919021909190211
626202410111022001568674119101910191019100
627202410111021001568674119101910191019100
628202410111020001568674119101910191019100
629202410111019001568674119101910191019100
630202410111018001568674119101910191019100
631202410111017001568674119101910191019100
632202410111016001568674119101910191019100
633202410111015001568674119101910191019100
634202410111014001568674119101910191019100
635202410111013001568674119101910191019100
636202410111012001568674119101910191019100
637202410111011001568674119101910191019100
638202410111010001568674119101910191019100
639202410111009001568674119101910191019100
640202410111008001568674119101910191019100
641202410111007001568674119101902191019022
642202410111006001568292919101910191019100
643202410111005001568292919101910191019101
64420241011100400156810191910190219101902101
645202410111003001548890919101910191019100
646202410111002001548890919101910191019100
647202410111001001548890919101910191019100
648202410111000001548890919101910191019100
649202410110959001548890919101910191019100
650202410110958001548890919101910191019100
651202410110957001548890919101910191019101
652202410110956001548699919021902190219021166
653202410110955001326926719021901190219011012
654202410110954001134545419011901190119011
65520241011095300113435531897189718971897100
656202410110952001115385319011901190119010
657202410110951001115385319011901190119010
658202410110950001115385319011901190119010
659202410110949001115385319011901190119010
66020241011094800111538531901190019011900401
661202410110947001039195219001900190019002
662202410110946001038815218981900190018984
66320241011094500103805551900190019001900143
6642024101109440010108855190119011901190116
6652024101109430010078439190119011901190114
66620241011094200100518251901190219021901123
66720241011094100981799319021902190219021
66820241011094000981609119021902190219020
66920241011093900981609119021902190219020
67020241011093800981609119021902190219020
67120241011093700981609119021902190219020
67220241011093600981609119021902190219020
67320241011093500981609119021903190319021923
67420241011093400615804519131913191319130
67520241011093300615804519131913191319130
67620241011093200615804519131913191319130
67720241011093100615804519131913191319130
6782024101109300061580451913191019131910102
67920241011092900596322219101910191019100
68020241011092800596322219101909191019091522
6812024101109270030562431910190919101909643
6822024101109260018282881909190919091909105
68320241011092500162784319101910191019100
68420241011092400162784319101910191019100
68520241011092300162784319101910191019106
6862024101109220016163831909190819091908481
6872024101109210069846419091909190919090
68820241011092000698464190919091909190911
6892024101109190067746519091909190919090
6902024101109180067746519091909190919090
6912024101109170067746519091909190919090
6922024101109160067746519091909190919090
6932024101109150067746519091909190919090
6942024101109140067746519091909190919090
6952024101109130067746519091909190919095
69620241011091200667920190219021902190225
6972024101109110062037019101910191019100
6982024101109100062037019101910191019100
6992024101109090062037019101910191019100
7002024101109080062037019101910191019100
70120241011090700620370191019051910190542
7022024101109060054035519101910191019100
7032024101109050054035519101910191019100
7042024101109040054035519101910191019100
7052024101109030054035519101910191019100
7062024101109020054035519101910191019100
70720241011090100540355191019041910190481
708202410110900003859931904190119041901203