Files
KissMeData/234100/min/candle-20230814.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023081420230029271589720202020202020207582
32023081420220029271589720202020202020200
42023081420210029271589720202020202020200
52023081420200029271589720202020202020200
62023081420190029271589720202020202020200
72023081420180029271589720202020202020200
82023081420170029271589720202020202020200
92023081420160029271589720202020202020200
102023081420150029271589720202020202020200
112023081420140029271589720202020202020200
122023081420130029271589720202020202020200
132023081420120029271589720202020202020200
142023081420110029271589720202020202020200
152023081420100029271589720202020202020200
162023081420090029271589720202020202020200
172023081420080029271589720202020202020200
182023081420070029271589720202020202020200
192023081420060029271589720202020202020200
202023081420050029271589720202020202020200
212023081420040029271589720202020202020200
222023081420030029271589720202020202020200
232023081420020029271589720202020202020200
242023081420010029271589720202020202020200
252023081420000029271589720202020202020200
262023081419590029271589720202020202020200
272023081419580029271589720202020202020200
282023081419570029271589720202020202020200
292023081419560029271589720202020202020200
302023081419550029271589720202020202020200
312023081419540029271589720202020202020200
322023081419530029271589720202020202020207582
332023081419520029271589720202020202020200
342023081419510029271589720202020202020200
352023081419500029271589720202020202020200
362023081419490029271589720202020202020200
372023081419480029271589720202020202020200
382023081419470029271589720202020202020200
392023081419460029271589720202020202020200
402023081419450029271589720202020202020200
412023081419440029271589720202020202020200
422023081419430029271589720202020202020200
432023081419420029271589720202020202020200
442023081419410029271589720202020202020200
452023081419400029271589720202020202020200
462023081419390029271589720202020202020200
472023081419380029271589720202020202020200
482023081419370029271589720202020202020200
492023081419360029271589720202020202020200
502023081419350029271589720202020202020200
512023081419340029271589720202020202020200
522023081419330029271589720202020202020200
532023081419320029271589720202020202020200
542023081419310029271589720202020202020200
552023081419300029271589720202020202020200
562023081419290029271589720202020202020200
572023081419280029271589720202020202020200
582023081419270029271589720202020202020200
592023081419260029271589720202020202020200
602023081419250029271589720202020202020200
612023081419240029271589720202020202020200
622023081419230029271589720202020202020207582
632023081419220029271589720202020202020200
642023081419210029271589720202020202020200
652023081419200029271589720202020202020200
662023081419190029271589720202020202020200
672023081419180029271589720202020202020200
682023081419170029271589720202020202020200
692023081419160029271589720202020202020200
702023081419150029271589720202020202020200
712023081419140029271589720202020202020200
722023081419130029271589720202020202020200
732023081419120029271589720202020202020200
742023081419110029271589720202020202020200
752023081419100029271589720202020202020200
762023081419090029271589720202020202020200
772023081419080029271589720202020202020200
782023081419070029271589720202020202020200
792023081419060029271589720202020202020200
802023081419050029271589720202020202020200
812023081419040029271589720202020202020200
822023081419030029271589720202020202020200
832023081419020029271589720202020202020200
842023081419010029271589720202020202020200
852023081419000029271589720202020202020200
862023081418590029271589720202020202020200
872023081418580029271589720202020202020200
882023081418570029271589720202020202020200
892023081418560029271589720202020202020200
902023081418550029271589720202020202020200
912023081418540029271589720202020202020200
922023081418530029271589720202020202020207582
932023081418520029271589720202020202020200
942023081418510029271589720202020202020200
952023081418500029271589720202020202020200
962023081418490029271589720202020202020200
972023081418480029271589720202020202020200
982023081418470029271589720202020202020200
992023081418460029271589720202020202020200
1002023081418450029271589720202020202020200
1012023081418440029271589720202020202020200
1022023081418430029271589720202020202020200
1032023081418420029271589720202020202020200
1042023081418410029271589720202020202020200
1052023081418400029271589720202020202020200
1062023081418390029271589720202020202020200
1072023081418380029271589720202020202020200
1082023081418370029271589720202020202020200
1092023081418360029271589720202020202020200
1102023081418350029271589720202020202020200
1112023081418340029271589720202020202020200
1122023081418330029271589720202020202020200
1132023081418320029271589720202020202020200
1142023081418310029271589720202020202020200
1152023081418300029271589720202020202020200
1162023081418290029271589720202020202020200
1172023081418280029271589720202020202020200
1182023081418270029271589720202020202020200
1192023081418260029271589720202020202020200
1202023081418250029271589720202020202020200
1212023081418240029271589720202020202020200
1222023081418230029271589720202020202020207582
1232023081418220029271589720202020202020200
1242023081418210029271589720202020202020200
1252023081418200029271589720202020202020200
1262023081418190029271589720202020202020200
1272023081418180029271589720202020202020200
1282023081418170029271589720202020202020200
1292023081418160029271589720202020202020200
1302023081418150029271589720202020202020200
1312023081418140029271589720202020202020200
1322023081418130029271589720202020202020200
1332023081418120029271589720202020202020200
1342023081418110029271589720202020202020200
1352023081418100029271589720202020202020200
1362023081418090029271589720202020202020200
1372023081418080029271589720202020202020200
1382023081418070029271589720202020202020200
1392023081418060029271589720202020202020200
1402023081418050029271589720202020202020200
1412023081418040029271589720202020202020200
1422023081418030029271589720202020202020200
1432023081418020029271589720202020202020200
1442023081418010029271589720202020202020200
1452023081418000029271589720202020202020200
1462023081417590029271589720202020202020200
1472023081417580029271589720202020202020200
1482023081417570029271589720202020202020200
1492023081417560029271589720202020202020200
1502023081417550029271589720202020202020200
1512023081417540029271589720202020202020200
1522023081417530029271589720202020202020207582
1532023081417520029271589720202020202020200
1542023081417510029271589720202020202020200
1552023081417500029271589720202020202020200
1562023081417490029271589720202020202020200
1572023081417480029271589720202020202020200
1582023081417470029271589720202020202020200
1592023081417460029271589720202020202020200
1602023081417450029271589720202020202020200
1612023081417440029271589720202020202020200
1622023081417430029271589720202020202020200
1632023081417420029271589720202020202020200
1642023081417410029271589720202020202020200
1652023081417400029271589720202020202020200
1662023081417390029271589720202020202020200
1672023081417380029271589720202020202020200
1682023081417370029271589720202020202020200
1692023081417360029271589720202020202020200
1702023081417350029271589720202020202020200
1712023081417340029271589720202020202020200
1722023081417330029271589720202020202020200
1732023081417320029271589720202020202020200
1742023081417310029271589720202020202020200
1752023081417300029271589720202020202020200
1762023081417290029271589720202020202020200
1772023081417280029271589720202020202020200
1782023081417270029271589720202020202020200
1792023081417260029271589720202020202020200
1802023081417250029271589720202020202020200
1812023081417240029271589720202020202020200
1822023081417230029271589720202020202020207582
1832023081417220029271589720202020202020200
1842023081417210029271589720202020202020200
1852023081417200029271589720202020202020200
1862023081417190029271589720202020202020200
1872023081417180029271589720202020202020200
1882023081417170029271589720202020202020200
1892023081417160029271589720202020202020200
1902023081417150029271589720202020202020200
1912023081417140029271589720202020202020200
1922023081417130029271589720202020202020200
1932023081417120029271589720202020202020200
1942023081417110029271589720202020202020200
1952023081417100029271589720202020202020200
1962023081417090029271589720202020202020200
1972023081417080029271589720202020202020200
1982023081417070029271589720202020202020200
1992023081417060029271589720202020202020200
2002023081417050029271589720202020202020200
2012023081417040029271589720202020202020200
2022023081417030029271589720202020202020200
2032023081417020029271589720202020202020200
2042023081417010029271589720202020202020200
2052023081417000029271589720202020202020200
2062023081416590029271589720202020202020200
2072023081416580029271589720202020202020200
2082023081416570029271589720202020202020200
2092023081416560029271589720202020202020200
2102023081416550029271589720202020202020200
2112023081416540029271589720202020202020200
2122023081416530029271589720202020202020207582
2132023081416520029271589720202020202020200
2142023081416510029271589720202020202020200
2152023081416500029271589720202020202020200
2162023081416490029271589720202020202020200
2172023081416480029271589720202020202020200
2182023081416470029271589720202020202020200
2192023081416460029271589720202020202020200
2202023081416450029271589720202020202020200
2212023081416440029271589720202020202020200
2222023081416430029271589720202020202020200
2232023081416420029271589720202020202020200
2242023081416410029271589720202020202020200
2252023081416400029271589720202020202020200
2262023081416390029271589720202020202020200
2272023081416380029271589720202020202020200
2282023081416370029271589720202020202020200
2292023081416360029271589720202020202020200
2302023081416350029271589720202020202020200
2312023081416340029271589720202020202020200
2322023081416330029271589720202020202020200
2332023081416320029271589720202020202020200
2342023081416310029271589720202020202020200
2352023081416300029271589720202020202020200
2362023081416290029271589720202020202020200
2372023081416280029271589720202020202020200
2382023081416270029271589720202020202020200
2392023081416260029271589720202020202020200
2402023081416250029271589720202020202020200
2412023081416240029271589720202020202020200
2422023081416230029271589720202020202020207582
2432023081416220029271589720202020202020200
2442023081416210029271589720202020202020200
2452023081416200029271589720202020202020200
2462023081416190029271589720202020202020200
2472023081416180029271589720202020202020200
2482023081416170029271589720202020202020200
2492023081416160029271589720202020202020200
2502023081416150029271589720202020202020200
2512023081416140029271589720202020202020200
2522023081416130029271589720202020202020200
2532023081416120029271589720202020202020200
2542023081416110029271589720202020202020200
2552023081416100029271589720202020202020200
2562023081416090029271589720202020202020200
2572023081416080029271589720202020202020200
2582023081416070029271589720202020202020200
2592023081416060029271589720202020202020200
2602023081416050029271589720202020202020200
2612023081416040029271589720202020202020200
2622023081416030029271589720202020202020200
2632023081416020029271589720202020202020200
2642023081416010029271589720202020202020200
2652023081416000029271589720202020202020200
2662023081415590029271589720202020202020200
2672023081415580029271589720202020202020200
2682023081415570029271589720202020202020200
2692023081415560029271589720202020202020200
2702023081415550029271589720202020202020200
2712023081415540029271589720202020202020200
2722023081415530029271589720202020202020207582
2732023081415520029271589720202020202020200
2742023081415510029271589720202020202020200
2752023081415500029271589720202020202020200
2762023081415490029271589720202020202020200
2772023081415480029271589720202020202020200
2782023081415470029271589720202020202020200
2792023081415460029271589720202020202020200
2802023081415450029271589720202020202020200
2812023081415440029271589720202020202020200
2822023081415430029271589720202020202020200
2832023081415420029271589720202020202020200
2842023081415410029271589720202020202020200
2852023081415400029271589720202020202020200
2862023081415390029271589720202020202020200
2872023081415380029271589720202020202020200
2882023081415370029271589720202020202020200
2892023081415360029271589720202020202020200
2902023081415350029271589720202020202020200
2912023081415340029271589720202020202020200
2922023081415330029271589720202020202020200
2932023081415320029271589720202020202020200
2942023081415310029271589720202020202020200
2952023081415300029271589720202020202020207582
2962023081415290027740025720202020202020200
2972023081415280027740025720202020202020200
2982023081415270027740025720202020202020200
2992023081415260027740025720202020202020200
3002023081415250027740025720202020202020200
3012023081415240027740025720202020202020200
3022023081415230027740025720202020202020200
3032023081415220027740025720202020202020200
3042023081415210027740025720202020202020200
3052023081415200027740025720202020202020200
30620230814151900277400257202020202020202050
3072023081415180027729925720202020202520203
30820230814151700277293192202020202020202099
3092023081415160027709321220252025202520250
3102023081415150027709321220252025202520252
3112023081415140027708916220202020202020202322
3122023081415130027239872220152015201520150
313202308141512002723987222015201520202015857
3142023081415110027067135220152020202020152
3152023081415100027066731720102010201020100
316202308141509002706673172010202020202010104
31720230814150800270457272202020202020202030
3182023081415070027039667220202020202020201
3192023081415060027039465220202020202020200
3202023081415050027039465220202020202020201500
3212023081415040026736465220102010201020101767
322202308141503002638129822010201520152010300
3232023081415020026320949220202020202020200
3242023081415010026320949220202020202020201
3252023081415000026320747220152015201520152010
3262023081414590025915732220202020202020200
327202308141458002591573222020202020202020167
3282023081414570025881998220202020202020152126
3292023081414560025453546220252025202520250
3302023081414550025453546220252025202520251
3312023081414540025453343720202020202020200
332202308141453002545334372020202020202020695
333202308141452002531295372025202020252020210
33420230814145100252705332202020202020202011
335202308141450002526831122020202520252020983
3362023081414490025069710220302030203020302
33720230814144800250693042203020302030203050
3382023081414470025059154220302030203020300
3392023081414460025059154220302030203020300
3402023081414450025059154220302030203020300
3412023081414440025059154220302030203020300
3422023081414430025059154220302030203020300
343202308141442002505915422030202520302025137
3442023081414410025031384720352035203520350
3452023081414400025031384720352035203520350
3462023081414390025031384720352035203520350
3472023081414380025031384720352035203520350
3482023081414370025031384720352035203520350
3492023081414360025031384720352035203520350
3502023081414350025031384720352035203520350
3512023081414340025031384720352035203520350
3522023081414330025031384720352035203520350
3532023081414320025031384720352035203520351
3542023081414310025031181220202030203520206
3552023081414300025029963720352035203520351
356202308141429002502976022035203020352030101
3572023081414280025009256720352035203520350
3582023081414270025009256720352035203520350
35920230814142600250092567203520302035202525
3602023081414250025004192220352035203520351
3612023081414240025003988720352035203520350
3622023081414230025003988720352035203520350
3632023081414220025003988720352030203520304002
36420230814142100241915822202520252025202535
3652023081414200024184494720102010201020100
3662023081414190024184494720102010201020100
367202308141418002418449472010201020102010901
3682023081414170024003393720302030203020300
3692023081414160024003393720302030203020300
3702023081414150024003393720302030203020300
3712023081414140024003393720302030203020300
3722023081414130024003393720302030203020300
373202308141412002400339372030201520302010861
3742023081414110023830330220252025202520250
3752023081414100023830330220252025202520252
3762023081414090023829925220302030203020300
377202308141408002382992522030202520302025175
37820230814140700237944367202520252025202555
37920230814140600237832992202520252025202549
380202308141405002377337672025202520252025573
3812023081414040023657344220252025202520250
3822023081414030023657344220252025202520250
3832023081414020023657344220252025202520250
3842023081414010023657344220252025202520250
3852023081414000023657344220252025202520250
386202308141359002365734422025201020252010641
3872023081413580023528501720152015201520151
38820230814135700235283002201520152015201559
3892023081413560023516411720152025202520152309
3902023081413550023049838220202020202020200
3912023081413540023049838220202020202020200
39220230814135300230498382202020202020202010
39320230814135200230478182202520252025202552
3942023081413510023037288220252025202520251
39520230814135000230370857202520252025202570
3962023081413490023022910720252025202520250
3972023081413480023022910720252020202520202
398202308141347002302250622020202020202020100
3992023081413460023002306220202020202020200
4002023081413450023002306220202020202020200
401202308141344002300230622020202020202020630
4022023081413430022875046220202020202020200
4032023081413420022875046220202020202020200
404202308141341002287504622020202020202020111
4052023081413400022852624220202020202020202
40620230814133900228522202201520152015201550
40720230814133800228421452201520152015201599
4082023081413370022822196720202020202020201
40920230814133600228219947201520152015201525
410202308141335002281695722020202020202020100
4112023081413340022796757220202020202020200
4122023081413330022796757220202020202020200
41320230814133200227967572202020202020202012
4142023081413310022794333220202020202020203
41520230814133000227937272202020202020202016
4162023081413290022790495220202020202020200
41720230814132800227904952202020202020202051
4182023081413270022780193220152015201520150
41920230814132600227801932201520152015201533
4202023081413250022773543720152015201520150
4212023081413240022773543720152015201520151
4222023081413230022773342220102010201020100
423202308141322002277334222010201520152010600
4242023081413210022652704220152015201520150
4252023081413200022652704220152015201520150
42620230814131900226527042201520152015201550
4272023081413180022642629220152015201520151075
4282023081413170022426016720202020202020200
4292023081413160022426016720202020202020201
4302023081413150022425814720152015201520150
431202308141314002242581472015201520302015264
4322023081413130022372617220152025202520151344
433202308141312002210103172030203020302030100
434202308141311002208073172030203020302030250
435202308141310002202998172030203020302030200
4362023081413090021989381720352035203520350
4372023081413080021989381720352035203520350
4382023081413070021989381720352035203520350
4392023081413060021989381720352035203520350
4402023081413050021989381720352035203520350
4412023081413040021989381720352035203520351
442202308141303002198917822020203520352020211
4432023081413020021946542220302030203020303
4442023081413010021945933220352035203520350
4452023081413000021945933220352035203520354
4462023081412590021945119220352035203520350
447202308141258002194511922035203520352035350
448202308141257002187389422035202020352020207
449202308141256002183207872020203520352020505
4502023081412550021729820220352035203520350
4512023081412540021729820220352030203520303188
4522023081412530021082655720352035203520350
4532023081412520021082655720352035203520350
4542023081412510021082655720352035203520352
45520230814125000210822487203020302030203015
4562023081412490021079203720352035203520350
4572023081412480021079203720352035203520351500
458202308141247002077395372035203520352035140
4592023081412460020745463720352035203520351
4602023081412450020745260220352035203520351200
46120230814124400205010602203520352035203520
4622023081412430020496990220352035203520350
4632023081412420020496990220352035203520350
4642023081412410020496990220352035203520351000
4652023081412400020293490220352035203520350
4662023081412390020293490220352035203520350
467202308141238002029349022035203520352035213
46820230814123700202501447203520352035203540
4692023081412360020242004720352035203520350
4702023081412350020242004720352035203520351200
4712023081412340019997804720352035203520350
472202308141233001999780472035203520352035750
473202308141232001984517972040203520402030107
4742023081412310019823436720352035203520350
475202308141230001982343672035203520352035100
476202308141229001980308672035203520352035100
477202308141228001978273672035204020402035209
4782023081412270019740204720352035203520351002
4792023081412260019536297720402040204020400
4802023081412250019536297720402040204020401
481202308141224001953609372035203520402035528
4822023081412230019428645220402030204020303
483202308141222001942803472040203520402025339
48420230814122100193590377203520352035203510963
485202308141220001712806722030203020302030253
486202308141219001707670822020202520252020151
4872023081412180017046191720252025202520250
48820230814121700170461917202520252025202514
4892023081412160017043356720302030203020300
4902023081412150017043356720302030203020301000
4912023081412140016840356720302030203020300
49220230814121300168403567203020302030202578
4932023081412120016824536220302030203020301
494202308141211001682433322025203020302025538
495202308141210001671536972035203020352030100
496202308141209001669504472025203020302025878
497202308141208001651681672030203020302030626
4982023081412070016389738720252020202520201934
4992023081412060015998110220252020202520202
5002023081412050015997705720252025202520251
501202308141204001599750322020203020302020294
50220230814120300159381142203020302030202096
503202308141202001591863922025202520252025218
50420230814120100158744942202520252025202553
5052023081412000015863761720252025202520250
50620230814115900158637617202520252025202025
5072023081411580015858709220252025202520251
508202308141157001585850672020202020202020216
509202308141156001581487472025202520252025427
510202308141155001572840722025202520252025200
5112023081411540015687907220202020202020200
512202308141153001568790722020202020202020710
51320230814115200155444872201520152015201510
51420230814115100155424722201520152015201520
5152023081411500015538442220202015202020153043
5162023081411490014924027720152015201520150
5172023081411480014924027720152015201520151203
5182023081411470014681623220152015201520150
5192023081411460014681623220152015201520151
52020230814114500146814217201020102010201020
521202308141144001467740172010201020102010840
52220230814114300145085617201020052015200513
52320230814114200145059487201020102010201018
52420230814114100145023307201020102010201092
5252023081411400014483838720052005200520050
52620230814113900144838387200520052005200520
52720230814113800144798287200520052005200530
5282023081411370014473813720052005200520050
5292023081411360014473813720052005200520052
5302023081411350014473412720052005200520051
5312023081411340014473212220052000200520003
5322023081411330014472611720052005200520050
5332023081411320014472611720052005200520050
534202308141131001447261172005200020052000423
5352023081411300014387853720052005200520050
536202308141129001438785372005200520052005399
5372023081411280014307854220052005200520050
5382023081411270014307854220052005200520050
5392023081411260014307854220052005200520050
540202308141125001430785422005200520052005100
5412023081411240014287804220002000200020000
542202308141123001428780422000200020002000900
5432023081411220014107804220052005200520050
5442023081411210014107804220052005200520050
545202308141120001410780422005200020052000507
5462023081411190014006403720052005200520050
547202308141118001400640372005200520052005842
54820230814111700138375827200520052005200510
5492023081411160013835577720052005200520050
55020230814111500138355777200520152015200517
5512023081411140013832167720052010201020052
552202308141113001383176622015201020152010417
553202308141112001374794872010201520152010208
55420230814111100137060382201520152015201549
555202308141110001369616472020202020202015363
5562023081411090013622864720202020202020200
5572023081411080013622864720202020202020202
5582023081411070013622460720202020202020200
559202308141106001362246072020202020202020821
560202308141105001345661872020202020202020227
561202308141104001341076472020201520202015384
5622023081411030013333197220152015201520153
5632023081411020013332592720202020202020201
56420230814110100133323907201520152015201586
56520230814110000133150617202020202020202010
5662023081410590013313041720202020202020200
5672023081410580013313041720202020202020200
5682023081410570013313041720202020202020200
56920230814105600133130417202020152020201567
5702023081410550013299516220202020202020202
57120230814105400132991122202020152020201521
572202308141053001329487522020201520202015101
5732023081410520013274523220202010202020105491
57420230814105100121705672201020052010200511135
575202308141050009932939220052005200520050
576202308141049009932939220052005200520050
577202308141048009932939220052005200520050
578202308141047009932939220052005200520051
579202308141046009932738720002000200020001356
580202308141045009661538720002000200020000
5812023081410440096615387200020002000200030
582202308141043009655538720052005200520050
583202308141042009655538720052005200520050
584202308141041009655538720052005200520050
585202308141040009655538720052005200520050
586202308141039009655538720052005200520050
587202308141038009655538720052005200520050
588202308141037009655538720052005200520050
589202308141036009655538720052005200520050
590202308141035009655538720052005200520050
5912023081410340096555387200520052005200526
592202308141033009650325720052005200520050
593202308141032009650325720052005200520051
594202308141031009650125220052005200520050
595202308141030009650125220052005200520050
596202308141029009650125220052005200520052
597202308141028009649724219982000200019981200
598202308141027009409864520052005200520051
599202308141026009409664020102010201020100
600202308141025009409664020102010201020101
601202308141024009409463020052005200520051
602202308141023009409262520052005200520051
603202308141022009409062020102010201020101
60420230814102100940886102005200520052005502
605202308141020009308210020102010201020100
6062023081410190093082100201020102010201020
6072023081410180093041900201020102010201012
608202308141017009301778020102010201020100
609202308141016009301778020102010201020100
61020230814101500930177802010200020102000501
611202308141014009201577020102000201020001108
612202308141013008979976020102010201020101
613202308141012008979775020002010201020002070
61420230814101100856499002010201020102010540
615202308141010008456450020102010201020101
616202308141009008456249020102010201020100
617202308141008008456249020102010201020100
618202308141007008456249020102010201020100
619202308141006008456249020102010201020100
620202308141005008456249020102010201020100
621202308141004008456249020102010201020101524
622202308141003008149925020102010201020103
62320230814100200814932202010200020102000102
6242023081410010081289210200520102010200514
625202308141000008126112020102010201020101
626202308140959008125911020102010201020101
627202308140958008125710020052005200520052000
628202308140957007724710020102010201020101014
6292023081409560075208960201520152015201524
630202308140955007516060020102010201020101985
631202308140954007117075020102010201020100
632202308140953007117075020102010201020100
633202308140952007117075020102010201020100
634202308140951007117075020102010201020105
635202308140950007116070020102010201020100
636202308140949007116070020102010201020105
637202308140948007115065020102010201020100
638202308140947007115065020102010201020100
639202308140946007115065020102010201020100
6402023081409450071150650201020102010201021
641202308140944007110844019991999199919991
642202308140943007110644120102010201020101
643202308140942007110443120002005200520002760
644202308140941006558433120102010201020100
645202308140940006558433120102015201520102
6462023081409390065580306201020102015201038
64720230814093800655039112010201020152010504
64820230814093700644892612010200520102005213
649202308140936006406144120052005200520059
65020230814093500640433962005200520052005429
651202308140934006318325120102010201020104
65220230814093300631752112005201020102005220
653202308140932006273401120102010201020102
6542023081409310062729991201020102010201016
655202308140930006269783120102010201020100
65620230814092900626978312010200520102005357
65720230814092800619820412005200520052005208
658202308140927006156500120102010201020100
659202308140926006156500120102010201020102
66020230814092500615609812015201020152010120
661202308140924006131937120102010201020101
662202308140923006131736120102005201020052
66320230814092200613133462010201020102010200
6642023081409210060911346201020102010201060
665202308140920006079074620152015201520150
666202308140919006079074620152015201520150
66720230814091800607907462015201020152010802
6682023081409170059174721201020152015201021
669202308140916005913241120152010201520102
67020230814091500591283862015201520152015425
671202308140914005827201120152010201520101351
67220230814091300555564962010201020102010596
673202308140912005435853620102010201020101
674202308140911005435652619922010201019921036
67520230814091000522921842010199220101992602
6762023081409090051092982199220002005199013513
677202308140908002415917520001991200019911384
6782023081409070021401075199119921992199170
679202308140906002126167520002005200520006
680202308140905002124967019901993199319901102
681202308140904001905610519902000200019901500
682202308140903001606095520102000201019994216
68320230814090200762962520002000200020002594
6842023081409010024416252015201020152010501
6852023081409000014346102005200020102000706