Files
KissMeData/187220/min/candle-20240826.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240826202700541495603265326532653265373
3202408262026005414956032653265326532650
4202408262025005414956032653265326532650
5202408262024005414956032653265326532650
6202408262023005414956032653265326532650
7202408262022005414956032653265326532650
8202408262021005414956032653265326532650
9202408262020005414956032653265326532650
10202408262019005414956032653265326532650
11202408262018005414956032653265326532650
12202408262017005414956032653265326532650
13202408262016005414956032653265326532650
14202408262015005414956032653265326532650
15202408262014005414956032653265326532650
16202408262013005414956032653265326532650
17202408262012005414956032653265326532650
18202408262011005414956032653265326532650
19202408262010005414956032653265326532650
20202408262009005414956032653265326532650
21202408262008005414956032653265326532650
22202408262007005414956032653265326532650
23202408262006005414956032653265326532650
24202408262005005414956032653265326532650
25202408262004005414956032653265326532650
26202408262003005414956032653265326532650
27202408262002005414956032653265326532650
28202408262001005414956032653265326532650
29202408262000005414956032653265326532650
30202408261959005414956032653265326532650
31202408261958005414956032653265326532650
3220240826195700541495603265326532653265373
33202408261956005414956032653265326532650
34202408261955005414956032653265326532650
35202408261954005414956032653265326532650
36202408261953005414956032653265326532650
37202408261952005414956032653265326532650
38202408261951005414956032653265326532650
39202408261950005414956032653265326532650
40202408261949005414956032653265326532650
41202408261948005414956032653265326532650
42202408261947005414956032653265326532650
43202408261946005414956032653265326532650
44202408261945005414956032653265326532650
45202408261944005414956032653265326532650
46202408261943005414956032653265326532650
47202408261942005414956032653265326532650
48202408261941005414956032653265326532650
49202408261940005414956032653265326532650
50202408261939005414956032653265326532650
51202408261938005414956032653265326532650
52202408261937005414956032653265326532650
53202408261936005414956032653265326532650
54202408261935005414956032653265326532650
55202408261934005414956032653265326532650
56202408261933005414956032653265326532650
57202408261932005414956032653265326532650
58202408261931005414956032653265326532650
59202408261930005414956032653265326532650
60202408261929005414956032653265326532650
61202408261928005414956032653265326532650
6220240826192700541495603265326532653265373
63202408261926005414956032653265326532650
64202408261925005414956032653265326532650
65202408261924005414956032653265326532650
66202408261923005414956032653265326532650
67202408261922005414956032653265326532650
68202408261921005414956032653265326532650
69202408261920005414956032653265326532650
70202408261919005414956032653265326532650
71202408261918005414956032653265326532650
72202408261917005414956032653265326532650
73202408261916005414956032653265326532650
74202408261915005414956032653265326532650
75202408261914005414956032653265326532650
76202408261913005414956032653265326532650
77202408261912005414956032653265326532650
78202408261911005414956032653265326532650
79202408261910005414956032653265326532650
80202408261909005414956032653265326532650
81202408261908005414956032653265326532650
82202408261907005414956032653265326532650
83202408261906005414956032653265326532650
84202408261905005414956032653265326532650
85202408261904005414956032653265326532650
86202408261903005414956032653265326532650
87202408261902005414956032653265326532650
88202408261901005414956032653265326532650
89202408261900005414956032653265326532650
90202408261859005414956032653265326532650
91202408261858005414956032653265326532650
9220240826185700541495603265326532653265373
93202408261856005414956032653265326532650
94202408261855005414956032653265326532650
95202408261854005414956032653265326532650
96202408261853005414956032653265326532650
97202408261852005414956032653265326532650
98202408261851005414956032653265326532650
99202408261850005414956032653265326532650
100202408261849005414956032653265326532650
101202408261848005414956032653265326532650
102202408261847005414956032653265326532650
103202408261846005414956032653265326532650
104202408261845005414956032653265326532650
105202408261844005414956032653265326532650
106202408261843005414956032653265326532650
107202408261842005414956032653265326532650
108202408261841005414956032653265326532650
109202408261840005414956032653265326532650
110202408261839005414956032653265326532650
111202408261838005414956032653265326532650
112202408261837005414956032653265326532650
113202408261836005414956032653265326532650
114202408261835005414956032653265326532650
115202408261834005414956032653265326532650
116202408261833005414956032653265326532650
117202408261832005414956032653265326532650
118202408261831005414956032653265326532650
119202408261830005414956032653265326532650
120202408261829005414956032653265326532650
121202408261828005414956032653265326532650
12220240826182700541495603265326532653265373
123202408261826005414956032653265326532650
124202408261825005414956032653265326532650
125202408261824005414956032653265326532650
126202408261823005414956032653265326532650
127202408261822005414956032653265326532650
128202408261821005414956032653265326532650
129202408261820005414956032653265326532650
130202408261819005414956032653265326532650
131202408261818005414956032653265326532650
132202408261817005414956032653265326532650
133202408261816005414956032653265326532650
134202408261815005414956032653265326532650
135202408261814005414956032653265326532650
136202408261813005414956032653265326532650
137202408261812005414956032653265326532650
138202408261811005414956032653265326532650
139202408261810005414956032653265326532650
140202408261809005414956032653265326532650
141202408261808005414956032653265326532650
142202408261807005414956032653265326532650
143202408261806005414956032653265326532650
144202408261805005414956032653265326532650
145202408261804005414956032653265326532650
146202408261803005414956032653265326532650
147202408261802005414956032653265326532650
148202408261801005414956032653265326532650
149202408261800005414956032653265326532650
150202408261759005414956032653265326532650
151202408261758005414956032653265326532650
15220240826175700541495603265326532653265373
153202408261756005414956032653265326532650
154202408261755005414956032653265326532650
155202408261754005414956032653265326532650
156202408261753005414956032653265326532650
157202408261752005414956032653265326532650
158202408261751005414956032653265326532650
159202408261750005414956032653265326532650
160202408261749005414956032653265326532650
161202408261748005414956032653265326532650
162202408261747005414956032653265326532650
163202408261746005414956032653265326532650
164202408261745005414956032653265326532650
165202408261744005414956032653265326532650
166202408261743005414956032653265326532650
167202408261742005414956032653265326532650
168202408261741005414956032653265326532650
169202408261740005414956032653265326532650
170202408261739005414956032653265326532650
171202408261738005414956032653265326532650
172202408261737005414956032653265326532650
173202408261736005414956032653265326532650
174202408261735005414956032653265326532650
175202408261734005414956032653265326532650
176202408261733005414956032653265326532650
177202408261732005414956032653265326532650
178202408261731005414956032653265326532650
179202408261730005414956032653265326532650
180202408261729005414956032653265326532650
181202408261728005414956032653265326532650
18220240826172700541495603265326532653265373
183202408261726005414956032653265326532650
184202408261725005414956032653265326532650
185202408261724005414956032653265326532650
186202408261723005414956032653265326532650
187202408261722005414956032653265326532650
188202408261721005414956032653265326532650
189202408261720005414956032653265326532650
190202408261719005414956032653265326532650
191202408261718005414956032653265326532650
192202408261717005414956032653265326532650
193202408261716005414956032653265326532650
194202408261715005414956032653265326532650
195202408261714005414956032653265326532650
196202408261713005414956032653265326532650
197202408261712005414956032653265326532650
198202408261711005414956032653265326532650
199202408261710005414956032653265326532650
200202408261709005414956032653265326532650
201202408261708005414956032653265326532650
202202408261707005414956032653265326532650
203202408261706005414956032653265326532650
204202408261705005414956032653265326532650
205202408261704005414956032653265326532650
206202408261703005414956032653265326532650
207202408261702005414956032653265326532650
208202408261701005414956032653265326532650
209202408261700005414956032653265326532650
210202408261659005414956032653265326532650
211202408261658005414956032653265326532650
21220240826165700541495603265326532653265373
213202408261656005414956032653265326532650
214202408261655005414956032653265326532650
215202408261654005414956032653265326532650
216202408261653005414956032653265326532650
217202408261652005414956032653265326532650
218202408261651005414956032653265326532650
219202408261650005414956032653265326532650
220202408261649005414956032653265326532650
221202408261648005414956032653265326532650
222202408261647005414956032653265326532650
223202408261646005414956032653265326532650
224202408261645005414956032653265326532650
225202408261644005414956032653265326532650
226202408261643005414956032653265326532650
227202408261642005414956032653265326532650
228202408261641005414956032653265326532650
229202408261640005414956032653265326532650
230202408261639005414956032653265326532650
231202408261638005414956032653265326532650
232202408261637005414956032653265326532650
233202408261636005414956032653265326532650
234202408261635005414956032653265326532650
235202408261634005414956032653265326532650
236202408261633005414956032653265326532650
237202408261632005414956032653265326532650
238202408261631005414956032653265326532650
239202408261630005414956032653265326532650
240202408261629005414956032653265326532650
241202408261628005414956032653265326532650
24220240826162700541495603265326532653265373
243202408261626005414956032653265326532650
244202408261625005414956032653265326532650
245202408261624005414956032653265326532650
246202408261623005414956032653265326532650
247202408261622005414956032653265326532650
248202408261621005414956032653265326532650
249202408261620005414956032653265326532650
250202408261619005414956032653265326532650
251202408261618005414956032653265326532650
252202408261617005414956032653265326532650
253202408261616005414956032653265326532650
254202408261615005414956032653265326532650
255202408261614005414956032653265326532650
256202408261613005414956032653265326532650
257202408261612005414956032653265326532650
258202408261611005414956032653265326532650
259202408261610005414956032653265326532650
260202408261609005414956032653265326532650
261202408261608005414956032653265326532650
262202408261607005414956032653265326532650
263202408261606005414956032653265326532650
264202408261605005414956032653265326532650
265202408261604005414956032653265326532650
266202408261603005414956032653265326532650
267202408261602005414956032653265326532650
268202408261601005414956032653265326532650
269202408261600005414956032653265326532650
270202408261559005414956032653265326532650
271202408261558005414956032653265326532650
27220240826155700541495603265326532653265373
273202408261556005414956032653265326532650
274202408261555005414956032653265326532650
275202408261554005414956032653265326532650
276202408261553005414956032653265326532650
277202408261552005414956032653265326532650
278202408261551005414956032653265326532650
279202408261550005414956032653265326532650
280202408261549005414956032653265326532650
281202408261548005414956032653265326532650
282202408261547005414956032653265326532650
283202408261546005414956032653265326532650
284202408261545005414956032653265326532650
285202408261544005414956032653265326532650
286202408261543005414956032653265326532650
287202408261542005414956032653265326532650
288202408261541005414956032653265326532650
289202408261540005414956032653265326532650
290202408261539005414956032653265326532650
291202408261538005414956032653265326532650
292202408261537005414956032653265326532650
293202408261536005414956032653265326532650
294202408261535005414956032653265326532650
295202408261534005414956032653265326532650
296202408261533005414956032653265326532650
297202408261532005414956032653265326532650
298202408261531005414956032653265326532650
29920240826153000541495603265326532653265373
300202408261529005293171532553255325532550
301202408261528005293171532553255325532550
302202408261527005293171532553255325532550
303202408261526005293171532553255325532550
304202408261525005293171532553255325532550
305202408261524005293171532553255325532550
306202408261523005293171532553255325532550
307202408261522005293171532553255325532550
308202408261521005293171532553255325532550
309202408261520005293171532553255325532550
310202408261519005293171532553255325532555
3112024082615180052915440326032603260326050
312202408261517005275244032603260326032600
313202408261516005275244032603260326032600
314202408261515005275244032603260326032605
3152024082615140052736140326032603260326010
31620240826151300527035403260326032603260120
317202408261512005231234032603260326032601
318202408261511005230908032603260326032602
319202408261510005230256032603260326032603
320202408261509005229278032603260326032600
321202408261508005229278032603260326032601
322202408261507005228952032553255325532557
323202408261506005226673532553255325532550
3242024082615050052266735325532553255325520
3252024082615040052201635325032503250325092
326202408261503005190263532503250325032500
327202408261502005190263532503250325032500
328202408261501005190263532503250325032500
329202408261500005190263532503250325032500
330202408261459005190263532503250325032500
331202408261458005190263532503250325032503
332202408261457005189288532503250325032500
333202408261456005189288532503250325032500
334202408261455005189288532503250325032500
335202408261454005189288532503250325032500
336202408261453005189288532503250325032500
337202408261452005189288532503250325032500
338202408261451005189288532503250325032500
339202408261450005189288532503250325032500
340202408261449005189288532503250325032500
341202408261448005189288532503250325032500
342202408261447005189288532503250325032500
343202408261446005189288532503250325032502
344202408261445005188638532503250325032500
345202408261444005188638532503250325032500
346202408261443005188638532503250325032500
347202408261442005188638532503250325032500
348202408261441005188638532503250325032500
349202408261440005188638532503250325032500
350202408261439005188638532503250325032500
351202408261438005188638532503250325032500
352202408261437005188638532503250325032500
353202408261436005188638532503250325032500
354202408261435005188638532503250325032500
355202408261434005188638532503250325032500
356202408261433005188638532503250325032500
357202408261432005188638532503250325032500
358202408261431005188638532503250325032500
359202408261430005188638532503250325032500
360202408261429005188638532503250325032500
361202408261428005188638532503250325032500
362202408261427005188638532503250325032500
363202408261426005188638532503250325032500
364202408261425005188638532503250325032500
365202408261424005188638532503250325032500
366202408261423005188638532503250325032505
367202408261422005187013532503250325032500
368202408261421005187013532503250325032500
369202408261420005187013532503250325032500
370202408261419005187013532503250325032500
371202408261418005187013532503250325032501
372202408261417005186688532403240324032401
373202408261416005186364532603260326032600
374202408261415005186364532603260326032600
375202408261414005186364532603260326032600
376202408261413005186364532603260326032600
377202408261412005186364532603260326032600
378202408261411005186364532603260326032600
379202408261410005186364532603260326032600
380202408261409005186364532603260326032600
381202408261408005186364532603260326032600
3822024082614070051863645326032603260326030
383202408261406005176584532653265326532650
384202408261405005176584532653265326532650
385202408261404005176584532653265326532651
386202408261403005176258032603260326032601000
387202408261402004850258032603260326032600
388202408261401004850258032603260326032600
389202408261400004850258032603260326032600
390202408261359004850258032603260326032600
391202408261358004850258032603260326032600
392202408261357004850258032603260326032600
393202408261356004850258032603260326032600
394202408261355004850258032603260326032600
395202408261354004850258032603260326032600
396202408261353004850258032603260326032600
397202408261352004850258032603260326032600
398202408261351004850258032603260326032600
399202408261350004850258032603260326032600
400202408261349004850258032603260326032600
401202408261348004850258032603260326032601
402202408261347004849932032353240324032351000
403202408261346004526175032603260326032600
404202408261345004526175032603260326032600
405202408261344004526175032603260326032600
406202408261343004526175032603260326032600
407202408261342004526175032603260326032600
408202408261341004526175032603260326032600
409202408261340004526175032603260326032600
410202408261339004526175032603260326032600
411202408261338004526175032603260326032601
4122024082613370045258490324032403240324067
413202408261336004504141032603260326032600
414202408261335004504141032603260326032600
415202408261334004504141032603260326032600
416202408261333004504141032603260326032600
417202408261332004504141032603260326032600
418202408261331004504141032603260326032600
419202408261330004504141032603260326032600
420202408261329004504141032603260326032600
421202408261328004504141032603260326032600
4222024082613270045041410326032603260326025
423202408261326004495991032553255325532551000
42420240826132500417049103255325032553250190
425202408261324004108738532353235323532350
426202408261323004108738532353235323532350
427202408261322004108738532353235323532350
428202408261321004108738532353235323532350
429202408261320004108738532353235323532350
430202408261319004108738532353235323532350
431202408261318004108738532353235323532350
432202408261317004108738532353235323532350
433202408261316004108738532353235323532350
434202408261315004108738532353235323532350
435202408261314004108738532353235323532350
436202408261313004108738532353235323532350
437202408261312004108738532353235323532350
438202408261311004108738532353235323532350
439202408261310004108738532353235323532350
440202408261309004108738532353235323532350
441202408261308004108738532353235323532350
442202408261307004108738532353235323532350
443202408261306004108738532353235323532350
44420240826130500410873853235323532353235430
445202408261304003969633532503250325032500
446202408261303003969633532503250325032500
447202408261302003969633532503250325032500
448202408261301003969633532503250325032500
449202408261300003969633532503250325032500
45020240826125900396963353250325032503250169
451202408261258003914708532353235323532350
452202408261257003914708532353235323532350
453202408261256003914708532353235323532350
454202408261255003914708532353235323532350
455202408261254003914708532353235323532350
456202408261253003914708532353235323532350
457202408261252003914708532353235323532350
458202408261251003914708532353235323532350
459202408261250003914708532353235323532350
46020240826124900391470853235323532353235228
461202408261248003840950532403240324032400
4622024082612470038409505324032403240324025
463202408261246003832850532403240324032400
464202408261245003832850532403240324032400
465202408261244003832850532403240324032400
466202408261243003832850532403245324532401000
46720240826124200350885003245324532453245183
4682024082612410034494665324532453245324510
469202408261240003446221532453250325032451811
470202408261239002858051032553255325532550
471202408261238002858051032553255325532550
472202408261237002858051032553255325532550
473202408261236002858051032553255325532550
474202408261235002858051032553255325532550
475202408261234002858051032553255325532550
476202408261233002858051032553255325532550
477202408261232002858051032553255325532550
478202408261231002858051032553255325532552
479202408261230002857400032553255325532506
480202408261229002855448032603260326032600
481202408261228002855448032603260326032600
482202408261227002855448032603260326032600
483202408261226002855448032603260326032600
484202408261225002855448032603260326032600
485202408261224002855448032603260326032600
486202408261223002855448032603260326032600
487202408261222002855448032603260326032600
488202408261221002855448032603260326032600
489202408261220002855448032603260326032600
490202408261219002855448032603260326032601
491202408261218002855122032553255325532550
49220240826121700285512203255325532553255161
493202408261216002802716532603260326032600
494202408261215002802716532603260326032600
495202408261214002802716532603260326032600
496202408261213002802716532603260326032600
497202408261212002802716532603260326032600
498202408261211002802716532603260326032600
499202408261210002802716532603260326032600
500202408261209002802716532603260326032600
501202408261208002802716532603260326032600
5022024082612070028027165326032553260325540
50320240826120600278969603255325532553255100
504202408261205002757146032553255325532551
505202408261204002756820532403240324032400
506202408261203002756820532403240324032400
507202408261202002756820532403240324032402
508202408261201002756172532553255325532550
509202408261200002756172532553255325532550
510202408261159002756172532553255325532550
511202408261158002756172532553255325532550
512202408261157002756172532553255325532550
513202408261156002756172532553255325532550
514202408261155002756172532553255325532550
515202408261154002756172532553255325532550
516202408261153002756172532553255325532550
517202408261152002756172532553255325532552
518202408261151002755521532603260326032600
519202408261150002755521532603260326032600
520202408261149002755521532603260326032600
521202408261148002755521532603260326032600
522202408261147002755521532603260326032600
523202408261146002755521532603260326032600
524202408261145002755521532603260326032600
525202408261144002755521532603260326032600
526202408261143002755521532603260326032600
527202408261142002755521532603260326032600
528202408261141002755521532603260326032600
529202408261140002755521532603260326032600
530202408261139002755521532603260326032600
531202408261138002755521532603260326032600
532202408261137002755521532603260326032600
533202408261136002755521532603260326032600
5342024082611350027555215326032553260325520
535202408261134002749011032453245324532450
536202408261133002749011032453245324532450
5372024082611320027490110324532453250324512
5382024082611310027451165325032503250325010
53920240826113000274186653255323532553230334
540202408261129002633935032403240324032400
541202408261128002633935032403240324032400
542202408261127002633935032403240324032400
543202408261126002633935032403240324032400
544202408261125002633935032403240324032405
545202408261124002632315032403240324032400
546202408261123002632315032403240324032400
547202408261122002632315032403240324032400
548202408261121002632315032403240324032400
549202408261120002632315032403240324032400
550202408261119002632315032403240324032400
551202408261118002632315032403240324032400
552202408261117002632315032403240324032400
5532024082611160026323150324032453245324018
554202408261115002626481532453245324532450
555202408261114002626481532453245324532450
55620240826111300262648153245324532453245112
557202408261112002590137532503250325032505
558202408261111002588512532553255325532550
5592024082611100025885125325532603260325515
560202408261109002583627532503250325032500
561202408261108002583627532503250325032500
562202408261107002583627532503250325032500
56320240826110600258362753250325032503250211
564202408261105002515052532503250325032500
5652024082611040025150525325032503250325030
56620240826110300250530253270326032703260500
5672024082611020023422220326032503260325032
568202408261101002331811032503250325032500
569202408261100002331811032503250325032500
570202408261059002331811032503225325032151097
571202408261058001977423032253225322532250
572202408261057001977423032253225322532250
573202408261056001977423032253215322532156
574202408261055001975493032153215321532150
575202408261054001975493032153215321532150
576202408261053001975493032153215321532155
5772024082610520019738855321532153215321518
578202408261051001968098532153215321532155
579202408261050001966491032253225322532250
580202408261049001966491032253225322532250
581202408261048001966491032253225322532250
582202408261047001966491032253225322532250
583202408261046001966491032253225322532250
584202408261045001966491032253225322532250
585202408261044001966491032253225322532250
586202408261043001966491032253225322532250
58720240826104200196649103225322532253225200
588202408261041001901991032253225322532250
589202408261040001901991032253225322532250
590202408261039001901991032253225322532250
591202408261038001901991032253225322532250
592202408261037001901991032253225322532251397
593202408261036001451458532253225322532250
594202408261035001451458532253225322532251000
595202408261034001128958532253225322532250
59620240826103300112895853225322532253225215
597202408261032001059621032253225322532250
59820240826103100105962103225322532253225194
59920240826103000997056032253225322532250
60020240826102900997056032253225322532250
60120240826102800997056032253225322532250
6022024082610270099705603225322532253225194
60320240826102600934491032253225322532251
60420240826102500934168532303230323032300
60520240826102400934168532303230323032300
60620240826102300934168532303230323032300
60720240826102200934168532303230323032301
60820240826102100933845532303230323032300
60920240826102000933845532303230323032300
61020240826101900933845532303230323032300
61120240826101800933845532303230323032300
61220240826101700933845532303230323032300
61320240826101600933845532303230323032300
61420240826101500933845532303230323032300
61520240826101400933845532303230323032306
61620240826101300931907532103210321032100
61720240826101200931907532103210321032100
61820240826101100931907532103210321032101
61920240826101000931586532353235323532350
62020240826100900931586532353235323532350
62120240826100800931586532353235323532350
62220240826100700931586532353235323532350
62320240826100600931586532353235323532350
62420240826100500931586532353235323532350
62520240826100400931586532353235323532350
62620240826100300931586532353235323532350
62720240826100200931586532353235323532350
62820240826100100931586532353235323532350
62920240826100000931586532353235323532350
63020240826095900931586532353235323532357
63120240826095800929322032353235323532350
63220240826095700929322032353235323532350
63320240826095600929322032353235323532350
63420240826095500929322032353230323532306
6352024082609540092738353200320532053200400
6362024082609530079935853205321032103205140
6372024082609520075448403210321032103210120
6382024082609510071596403210321532153210175
63920240826095000659717532353235323532351
64020240826094900659394032353235323532351
64120240826094800659070532303230323032300
642202408260947006590705323032303230323044
64320240826094600644858532303230323032300
64420240826094500644858532303230323032300
64520240826094400644858532303230323032300
64620240826094300644858532303230323032300
64720240826094200644858532303230323032300
64820240826094100644858532303230323032300
6492024082609400064485853230323032303230106
65020240826093900610620532103210321032100
65120240826093800610620532103210321032100
65220240826093700610620532103210321032100
65320240826093600610620532103210321032100
65420240826093500610620532103210321032100
65520240826093400610620532103210321032100
65620240826093300610620532103210321032100
65720240826093200610620532103210321032101
65820240826093100610299532403240324032400
659202408260930006102995324032103240321065
66020240826092900589404532153215321532150
6612024082609280058940453215321532153215190
66220240826092700528319532153215321532150
663202408260926005283195321532203220321554
66420240826092500510954532453245324532450
665202408260924005109545324532453245324510
6662024082609230050770953245323032453220586
66720240826092200318514532303230323032300
66820240826092100318514532303230323032300
66920240826092000318514532303230323032300
67020240826091900318514532303230323032300
67120240826091800318514532303230323032300
67220240826091700318514532303230323032300
67320240826091600318514532303230323032300
674202408260915003185145323032303230323020
67520240826091400312054532353235323532350
67620240826091300312054532353235323532350
677202408260912003120545323532403240323588
678202408260911002835695324532503250324535
67920240826091000272211532553255325532550
6802024082609090027221153255326032603255566
6812024082609080087765532603260326032600
68220240826090700877655326032603265326075
6832024082609060063315032703270327032700
68420240826090500633150327032703270327010
6852024082609040060045032753275327532750
6862024082609030060045032753275327532750
6872024082609020060045032753275327532750
6882024082609010060045032753275327532750
689202408260900006004503275326032753260184