Files
KissMeData/339950/min/candle-20241224.csv
2025-02-06 23:16:41 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024122421210032032721420202020202020204868
32024122421200032032721420202020202020200
42024122421190032032721420202020202020200
52024122421180032032721420202020202020200
62024122421170032032721420202020202020200
72024122421160032032721420202020202020200
82024122421150032032721420202020202020200
92024122421140032032721420202020202020200
102024122421130032032721420202020202020200
112024122421120032032721420202020202020200
122024122421110032032721420202020202020200
132024122421100032032721420202020202020200
142024122421090032032721420202020202020200
152024122421080032032721420202020202020200
162024122421070032032721420202020202020200
172024122421060032032721420202020202020200
182024122421050032032721420202020202020200
192024122421040032032721420202020202020200
202024122421030032032721420202020202020200
212024122421020032032721420202020202020200
222024122421010032032721420202020202020200
232024122421000032032721420202020202020200
242024122420590032032721420202020202020200
252024122420580032032721420202020202020200
262024122420570032032721420202020202020200
272024122420560032032721420202020202020200
282024122420550032032721420202020202020200
292024122420540032032721420202020202020200
302024122420530032032721420202020202020200
312024122420520032032721420202020202020200
322024122420510032032721420202020202020204868
332024122420500032032721420202020202020200
342024122420490032032721420202020202020200
352024122420480032032721420202020202020200
362024122420470032032721420202020202020200
372024122420460032032721420202020202020200
382024122420450032032721420202020202020200
392024122420440032032721420202020202020200
402024122420430032032721420202020202020200
412024122420420032032721420202020202020200
422024122420410032032721420202020202020200
432024122420400032032721420202020202020200
442024122420390032032721420202020202020200
452024122420380032032721420202020202020200
462024122420370032032721420202020202020200
472024122420360032032721420202020202020200
482024122420350032032721420202020202020200
492024122420340032032721420202020202020200
502024122420330032032721420202020202020200
512024122420320032032721420202020202020200
522024122420310032032721420202020202020200
532024122420300032032721420202020202020200
542024122420290032032721420202020202020200
552024122420280032032721420202020202020200
562024122420270032032721420202020202020200
572024122420260032032721420202020202020200
582024122420250032032721420202020202020200
592024122420240032032721420202020202020200
602024122420230032032721420202020202020200
612024122420220032032721420202020202020200
622024122420210032032721420202020202020204868
632024122420200032032721420202020202020200
642024122420190032032721420202020202020200
652024122420180032032721420202020202020200
662024122420170032032721420202020202020200
672024122420160032032721420202020202020200
682024122420150032032721420202020202020200
692024122420140032032721420202020202020200
702024122420130032032721420202020202020200
712024122420120032032721420202020202020200
722024122420110032032721420202020202020200
732024122420100032032721420202020202020200
742024122420090032032721420202020202020200
752024122420080032032721420202020202020200
762024122420070032032721420202020202020200
772024122420060032032721420202020202020200
782024122420050032032721420202020202020200
792024122420040032032721420202020202020200
802024122420030032032721420202020202020200
812024122420020032032721420202020202020200
822024122420010032032721420202020202020200
832024122420000032032721420202020202020200
842024122419590032032721420202020202020200
852024122419580032032721420202020202020200
862024122419570032032721420202020202020200
872024122419560032032721420202020202020200
882024122419550032032721420202020202020200
892024122419540032032721420202020202020200
902024122419530032032721420202020202020200
912024122419520032032721420202020202020200
922024122419510032032721420202020202020204868
932024122419500032032721420202020202020200
942024122419490032032721420202020202020200
952024122419480032032721420202020202020200
962024122419470032032721420202020202020200
972024122419460032032721420202020202020200
982024122419450032032721420202020202020200
992024122419440032032721420202020202020200
1002024122419430032032721420202020202020200
1012024122419420032032721420202020202020200
1022024122419410032032721420202020202020200
1032024122419400032032721420202020202020200
1042024122419390032032721420202020202020200
1052024122419380032032721420202020202020200
1062024122419370032032721420202020202020200
1072024122419360032032721420202020202020200
1082024122419350032032721420202020202020200
1092024122419340032032721420202020202020200
1102024122419330032032721420202020202020200
1112024122419320032032721420202020202020200
1122024122419310032032721420202020202020200
1132024122419300032032721420202020202020200
1142024122419290032032721420202020202020200
1152024122419280032032721420202020202020200
1162024122419270032032721420202020202020200
1172024122419260032032721420202020202020200
1182024122419250032032721420202020202020200
1192024122419240032032721420202020202020200
1202024122419230032032721420202020202020200
1212024122419220032032721420202020202020200
1222024122419210032032721420202020202020204868
1232024122419200032032721420202020202020200
1242024122419190032032721420202020202020200
1252024122419180032032721420202020202020200
1262024122419170032032721420202020202020200
1272024122419160032032721420202020202020200
1282024122419150032032721420202020202020200
1292024122419140032032721420202020202020200
1302024122419130032032721420202020202020200
1312024122419120032032721420202020202020200
1322024122419110032032721420202020202020200
1332024122419100032032721420202020202020200
1342024122419090032032721420202020202020200
1352024122419080032032721420202020202020200
1362024122419070032032721420202020202020200
1372024122419060032032721420202020202020200
1382024122419050032032721420202020202020200
1392024122419040032032721420202020202020200
1402024122419030032032721420202020202020200
1412024122419020032032721420202020202020200
1422024122419010032032721420202020202020200
1432024122419000032032721420202020202020200
1442024122418590032032721420202020202020200
1452024122418580032032721420202020202020200
1462024122418570032032721420202020202020200
1472024122418560032032721420202020202020200
1482024122418550032032721420202020202020200
1492024122418540032032721420202020202020200
1502024122418530032032721420202020202020200
1512024122418520032032721420202020202020200
1522024122418510032032721420202020202020204868
1532024122418500032032721420202020202020200
1542024122418490032032721420202020202020200
1552024122418480032032721420202020202020200
1562024122418470032032721420202020202020200
1572024122418460032032721420202020202020200
1582024122418450032032721420202020202020200
1592024122418440032032721420202020202020200
1602024122418430032032721420202020202020200
1612024122418420032032721420202020202020200
1622024122418410032032721420202020202020200
1632024122418400032032721420202020202020200
1642024122418390032032721420202020202020200
1652024122418380032032721420202020202020200
1662024122418370032032721420202020202020200
1672024122418360032032721420202020202020200
1682024122418350032032721420202020202020200
1692024122418340032032721420202020202020200
1702024122418330032032721420202020202020200
1712024122418320032032721420202020202020200
1722024122418310032032721420202020202020200
1732024122418300032032721420202020202020200
1742024122418290032032721420202020202020200
1752024122418280032032721420202020202020200
1762024122418270032032721420202020202020200
1772024122418260032032721420202020202020200
1782024122418250032032721420202020202020200
1792024122418240032032721420202020202020200
1802024122418230032032721420202020202020200
1812024122418220032032721420202020202020200
1822024122418210032032721420202020202020204868
1832024122418200032032721420202020202020200
1842024122418190032032721420202020202020200
1852024122418180032032721420202020202020200
1862024122418170032032721420202020202020200
1872024122418160032032721420202020202020200
1882024122418150032032721420202020202020200
1892024122418140032032721420202020202020200
1902024122418130032032721420202020202020200
1912024122418120032032721420202020202020200
1922024122418110032032721420202020202020200
1932024122418100032032721420202020202020200
1942024122418090032032721420202020202020200
1952024122418080032032721420202020202020200
1962024122418070032032721420202020202020200
1972024122418060032032721420202020202020200
1982024122418050032032721420202020202020200
1992024122418040032032721420202020202020200
2002024122418030032032721420202020202020200
2012024122418020032032721420202020202020200
2022024122418010032032721420202020202020200
2032024122418000032032721420202020202020200
2042024122417590032032721420202020202020200
2052024122417580032032721420202020202020200
2062024122417570032032721420202020202020200
2072024122417560032032721420202020202020200
2082024122417550032032721420202020202020200
2092024122417540032032721420202020202020200
2102024122417530032032721420202020202020200
2112024122417520032032721420202020202020200
2122024122417510032032721420202020202020204868
2132024122417500032032721420202020202020200
2142024122417490032032721420202020202020200
2152024122417480032032721420202020202020200
2162024122417470032032721420202020202020200
2172024122417460032032721420202020202020200
2182024122417450032032721420202020202020200
2192024122417440032032721420202020202020200
2202024122417430032032721420202020202020200
2212024122417420032032721420202020202020200
2222024122417410032032721420202020202020200
2232024122417400032032721420202020202020200
2242024122417390032032721420202020202020200
2252024122417380032032721420202020202020200
2262024122417370032032721420202020202020200
2272024122417360032032721420202020202020200
2282024122417350032032721420202020202020200
2292024122417340032032721420202020202020200
2302024122417330032032721420202020202020200
2312024122417320032032721420202020202020200
2322024122417310032032721420202020202020200
2332024122417300032032721420202020202020200
2342024122417290032032721420202020202020200
2352024122417280032032721420202020202020200
2362024122417270032032721420202020202020200
2372024122417260032032721420202020202020200
2382024122417250032032721420202020202020200
2392024122417240032032721420202020202020200
2402024122417230032032721420202020202020200
2412024122417220032032721420202020202020200
2422024122417210032032721420202020202020204868
2432024122417200032032721420202020202020200
2442024122417190032032721420202020202020200
2452024122417180032032721420202020202020200
2462024122417170032032721420202020202020200
2472024122417160032032721420202020202020200
2482024122417150032032721420202020202020200
2492024122417140032032721420202020202020200
2502024122417130032032721420202020202020200
2512024122417120032032721420202020202020200
2522024122417110032032721420202020202020200
2532024122417100032032721420202020202020200
2542024122417090032032721420202020202020200
2552024122417080032032721420202020202020200
2562024122417070032032721420202020202020200
2572024122417060032032721420202020202020200
2582024122417050032032721420202020202020200
2592024122417040032032721420202020202020200
2602024122417030032032721420202020202020200
2612024122417020032032721420202020202020200
2622024122417010032032721420202020202020200
2632024122417000032032721420202020202020200
2642024122416590032032721420202020202020200
2652024122416580032032721420202020202020200
2662024122416570032032721420202020202020200
2672024122416560032032721420202020202020200
2682024122416550032032721420202020202020200
2692024122416540032032721420202020202020200
2702024122416530032032721420202020202020200
2712024122416520032032721420202020202020200
2722024122416510032032721420202020202020204868
2732024122416500032032721420202020202020200
2742024122416490032032721420202020202020200
2752024122416480032032721420202020202020200
2762024122416470032032721420202020202020200
2772024122416460032032721420202020202020200
2782024122416450032032721420202020202020200
2792024122416440032032721420202020202020200
2802024122416430032032721420202020202020200
2812024122416420032032721420202020202020200
2822024122416410032032721420202020202020200
2832024122416400032032721420202020202020200
2842024122416390032032721420202020202020200
2852024122416380032032721420202020202020200
2862024122416370032032721420202020202020200
2872024122416360032032721420202020202020200
2882024122416350032032721420202020202020200
2892024122416340032032721420202020202020200
2902024122416330032032721420202020202020200
2912024122416320032032721420202020202020200
2922024122416310032032721420202020202020200
2932024122416300032032721420202020202020200
2942024122416290032032721420202020202020200
2952024122416280032032721420202020202020200
2962024122416270032032721420202020202020200
2972024122416260032032721420202020202020200
2982024122416250032032721420202020202020200
2992024122416240032032721420202020202020200
3002024122416230032032721420202020202020200
3012024122416220032032721420202020202020200
3022024122416210032032721420202020202020204868
3032024122416200032032721420202020202020200
3042024122416190032032721420202020202020200
3052024122416180032032721420202020202020200
3062024122416170032032721420202020202020200
3072024122416160032032721420202020202020200
3082024122416150032032721420202020202020200
3092024122416140032032721420202020202020200
3102024122416130032032721420202020202020200
3112024122416120032032721420202020202020200
3122024122416110032032721420202020202020200
3132024122416100032032721420202020202020200
3142024122416090032032721420202020202020200
3152024122416080032032721420202020202020200
3162024122416070032032721420202020202020200
3172024122416060032032721420202020202020200
3182024122416050032032721420202020202020200
3192024122416040032032721420202020202020200
3202024122416030032032721420202020202020200
3212024122416020032032721420202020202020200
3222024122416010032032721420202020202020200
3232024122416000032032721420202020202020200
3242024122415590032032721420202020202020200
3252024122415580032032721420202020202020200
3262024122415570032032721420202020202020200
3272024122415560032032721420202020202020200
3282024122415550032032721420202020202020200
3292024122415540032032721420202020202020200
3302024122415530032032721420202020202020200
3312024122415520032032721420202020202020200
3322024122415510032032721420202020202020204868
3332024122415500032032721420202020202020200
3342024122415490032032721420202020202020200
3352024122415480032032721420202020202020200
3362024122415470032032721420202020202020200
3372024122415460032032721420202020202020200
3382024122415450032032721420202020202020200
3392024122415440032032721420202020202020200
3402024122415430032032721420202020202020200
3412024122415420032032721420202020202020200
3422024122415410032032721420202020202020200
3432024122415400032032721420202020202020200
3442024122415390032032721420202020202020200
3452024122415380032032721420202020202020200
3462024122415370032032721420202020202020200
3472024122415360032032721420202020202020200
3482024122415350032032721420202020202020200
3492024122415340032032721420202020202020200
3502024122415330032032721420202020202020200
3512024122415320032032721420202020202020200
3522024122415310032032721420202020202020200
3532024122415300032032721420202020202020204868
3542024122415290031049385420102010201020100
3552024122415280031049385420102010201020100
3562024122415270031049385420102010201020100
3572024122415260031049385420102010201020100
3582024122415250031049385420102010201020100
3592024122415240031049385420102010201020100
3602024122415230031049385420102010201020100
3612024122415220031049385420102010201020100
3622024122415210031049385420102010201020100
3632024122415200031049385420102010201020100
364202412241519003104938542010200520102005910
3652024122415180030866929920102010201020101056
366202412241517003065467392010200520102005627
367202412241516003052895942010200520102005145
3682024122415150030499886420102010201020102
3692024122415140030499484420152015201520150
3702024122415130030499484420152015201520150
3712024122415120030499484420152015201520155
372202412241511003049847692010201020102010977
3732024122415100030302099920152015201520151
374202412241509003030189841999200020001999181
3752024122415080030265698520152015201520151
37620241224150700302654970199920152015199922
3772024122415060030261096019972015201519975850
3782024122415050029090859120152015201520151
3792024122415040029090657620152015201520150
3802024122415030029090657620152015201520150
3812024122415020029090657620152015201520150
3822024122415010029090657620152015201520150
38320241224150000290906576201520152015200010
38420241224145900290886531201020002015199719118
3852024122414580025265758320102010201020100
3862024122414570025265758320102010201020105
3872024122414560025264753320102010201020102
3882024122414550025264351320052005200520051000
3892024122414540025063851320152015201520150
3902024122414530025063851320152015201520150
391202412241452002506385132015201020152010249
3922024122414510025013801320102010201020102129
3932024122414500024585872320052005200520051000
3942024122414490024385372320102010201020100
395202412241448002438537232010200520102000979
39620241224144700241895608201020102010201020
3972024122414460024185540820102010201020100
3982024122414450024185540820102010201020100
3992024122414440024185540820102010201020100
4002024122414430024185540820102000201020001002
4012024122414420023985138820102010201020100
4022024122414410023985138820102010201020100
4032024122414400023985138820102000201019992051
4042024122414390023575119920002005200520006552
4052024122414380022264631920152015201520151
4062024122414370022264430420052005202020051305
4072024122414360022002773420252025202520250
4082024122414350022002773420252025202520250
4092024122414340022002773420252020202520202
4102024122414330022002368920252025202520250
4112024122414320022002368920252025202520256
41220241224143100220011539202520152025201542
4132024122414300021992679920102010201020100
4142024122414290021992679920102010201020100
4152024122414280021992679920102010201020101246
4162024122414270021742233920152015201520151
4172024122414260021742032420152015201520150
41820241224142500217420324201520152015201516
4192024122414240021738808420152015201520150
42020241224142300217388084201520152015201567
421202412241422002172530792010201520152010243
4222024122414210021676418420152015201520152
423202412241420002167601542010201020102010304
4242024122414190021614911420102010201020102
4252024122414180021614509420102010201020102
4262024122414170021614107420052005200520057
4272024122414160021612703920102010201020100
4282024122414150021612703920102010201020100
4292024122414140021612703920102010201020100
4302024122414130021612703920102010201020102
4312024122414120021612301920052010201020054049
43220241224141100208004529200520102010200510
4332024122414100020798445420152015201520150
4342024122414090020798445420152015201520151
4352024122414080020798243920102015201520101100
4362024122414070020577124920252025202520250
4372024122414060020577124920252025202520250
4382024122414050020577124920252025202520250
4392024122414040020577124920252025202520250
4402024122414030020577124920252025202520250
4412024122414020020577124920252020202520202
4422024122414010020576720420252025202520250
4432024122414000020576720420252025202520250
4442024122413590020576720420252025202520250
44520241224135800205767204202520202025202011
4462024122413570020574493920252025202520250
4472024122413560020574493920252025202520250
4482024122413550020574493920252025202520250
4492024122413540020574493920252020202520202
450202412241353002057408942010201020102010288
4512024122413520020516201420252025202520250
4522024122413510020516201420252025202520250
4532024122413500020516201420252025202520250
4542024122413490020516201420252025202520250
4552024122413480020516201420252025202520250
45620241224134700205162014202520202025202089
4572024122413460020498222920202020202020201
4582024122413450020498020920202020202020200
4592024122413440020498020920202020202020200
4602024122413430020498020920202020202020200
46120241224134200204980209202020152020201510
46220241224134100204960014201020102010201020
4632024122413400020491981420202020202020200
4642024122413390020491981420202010202020103
4652024122413380020491376420252025202520250
4662024122413370020491376420252025202520250
4672024122413360020491376420252025202520250
4682024122413350020491376420252025202520251
4692024122413340020491173920252025202520250
47020241224133300204911739202520202025202059
47120241224133200204792269201020102010201045
47220241224133100204701819202520252025202510
4732024122413300020468156920252025202520252
4742024122413290020467751920252025202520250
4752024122413280020467751920252025202520250
4762024122413270020467751920252025202520250
4772024122413260020467751920252025202520250
4782024122413250020467751920252025202520250
4792024122413240020467751920252020202520202
48020241224132300204673474201020102010201078
4812024122413220020451669420252025202520250
482202412241321002045166942025202020252010101
4832024122413200020431365420302030203020300
4842024122413190020431365420302030203020300
4852024122413180020431365420302020203020201000
4862024122413170020229236920202020202020200
4872024122413160020229236920202020202020201
4882024122413150020229034920152015201520151101
4892024122413140020007183420202020202020200
490202412241313002000718342020202020202020100
491202412241312001998698342020202020202020100
492202412241311001996678342015201520152015470
4932024122413100019872078420152015201520150
494202412241309001987207842015201520152015124
4952024122413080019847092420152015201520151
4962024122413070019846890920152015201520150
497202412241306001984689092015202020202015100
4982024122413050019826740420202020202020200
499202412241304001982674042020201520202015509
5002024122413030019724172420202020202020200
50120241224130200197241724202020202020202019
5022024122413010019720334420202020202020200
50320241224130000197203344202020202020201511
504202412241259001971811292015201520152015400
505202412241258001963751292010201520152010518
5062024122412570019533144920152010201520101000
5072024122412560019331894920102010201020100
50820241224125500193318949201020102010201048
5092024122412540019322246920102010201020100
5102024122412530019322246920102010201020100
51120241224125200193222469201020102010201012
5122024122412510019319834920152015201520150
513202412241250001931983492015200020152000747
514202412241249001917014292005200020051999501
5152024122412480019069992320052005200520050
5162024122412470019069992320052005200520050
5172024122412460019069992320052005200520050
5182024122412450019069992320052000200520002
519202412241244001906959182000200020002000871
5202024122412430018895391820052005200520050
52120241224124200188953918200519982005199813
5222024122412410018892792320052005200520050
5232024122412400018892792320052005200520050
5242024122412390018892792320052005200520050
5252024122412380018892792320052005200520056
5262024122412370018891589319982005200519989287
5272024122412360017035236720152015201520150
5282024122412350017035236720152015201520150
5292024122412340017035236720152015201520150
5302024122412330017035236720152015201520150
5312024122412320017035236720152015201520150
5322024122412310017035236720152015201520150
5332024122412300017035236720152010201520102
5342024122412290017034834220152015201520150
5352024122412280017034834220152015201520150
5362024122412270017034834220152015201520150
5372024122412260017034834220152015201520150
5382024122412250017034834220152015201520150
5392024122412240017034834220152015201520150
5402024122412230017034834220152015201520150
5412024122412220017034834220152015201520150
54220241224122100170348342201520052015200536
5432024122412200017027598220052010201020052
5442024122412190017027196720102010201020100
5452024122412180017027196720102010201020100
5462024122412170017027196720102000201020004
5472024122412160017026393720102010201020100
5482024122412150017026393720102010201020100
5492024122412140017026393720102010201020105
5502024122412130017025388720102010201020102
55120241224121200170249867200020002000200024
5522024122412110017020186720102010201020102
5532024122412100017019784720102010201020100
5542024122412090017019784720102010201020100
5552024122412080017019784720102010201020100
556202412241207001701978472010200020102000101
5572024122412060016999583720102010201020102
5582024122412050016999181720152015201520150
5592024122412040016999181720152015201520150
560202412241203001699918172015201520152015248
5612024122412020016949209720152000201520002
5622024122412010016948808220152015201520150
5632024122412000016948808220152010201519994063
5642024122411590016135982020152015201520150
5652024122411580016135982020152015201520150
5662024122411570016135982020152015201520150
5672024122411560016135982020152015201520150
5682024122411550016135982020152015201520150
5692024122411540016135982020152015201520153
570202412241153001613537752010201020102010791
5712024122411520015976386520102010201020101
5722024122411510015976185520002000200020002
5732024122411500015975785520102010201020101
574202412241149001597558452005201020102000312
5752024122411480015913132520002000200020001
5762024122411470015912932520102010201020100
5772024122411460015912932520102005201020001129
5782024122411450015686743020102010201020101
57920241224114400156865420200520052005200598
5802024122411430015666893020051999200519996
5812024122411420015665691820052000200520002065
5822024122411410015252641820002000200020001262
5832024122411400015000241820102010201020100
5842024122411390015000241820102010201020101
5852024122411380015000040820002000200020000
586202412241137001500004082000200520052000500
5872024122411360014900040320102010201020100
5882024122411350014900040320102010201020100
5892024122411340014900040320102010201020100
5902024122411330014900040320102010201020105
591202412241132001489903532010200520102005533
59220241224113100147921683200520102010200511
5932024122411300014789962320052005200520050
5942024122411290014789962320052005200520050
595202412241128001478996232005200520052005800
5962024122411270014629562320102010201020101322
5972024122411260014363840320252025202520250
5982024122411250014363840320252025202520250
5992024122411240014363840320252025202520250
6002024122411230014363840320252025202520250
6012024122411220014363840320252025202520250
6022024122411210014363840320252025202520250
6032024122411200014363840320252025202520250
6042024122411190014363840320252025202520250
605202412241118001436384032025200520252005427
6062024122411170014278224820202010202020102001
6072024122411160013876022820252025202520250
6082024122411150013876022820252025202520250
6092024122411140013876022820252025202520250
610202412241113001387602282025201520252010363
6112024122411120013802908820202020202020200
6122024122411110013802908820202020202020200
6132024122411100013802908820202020202020201
6142024122411090013802706820252025202520250
6152024122411080013802706820252025202520250
61620241224110700138027068202520202025202011
6172024122411060013800484320152015201520151
6182024122411050013800282820202020202020200
6192024122411040013800282820202020202020200
6202024122411030013800282820202020202020200
6212024122411020013800282820202020202020208
6222024122411010013798666820252025202520250
6232024122411000013798666820252025202520250
6242024122410590013798666820252025202520251
62520241224105800137984643202020202020202030
6262024122410570013792404320202020202020205
62720241224105600137913943202020202020202054
6282024122410550013780486320252025202520250
6292024122410540013780486320252025202520250
63020241224105300137804863202520252025202546
6312024122410520013771171320302020203020201060
632202412241051001355700182030202020302020924
6332024122410500013370326320202020202020201
6342024122410490013370124320102010201020100
635202412241048001337012432010201020102010105
6362024122410470013349019320052005200520050
6372024122410460013349019320052005200520050
6382024122410450013349019320052005200520050
63920241224104400133490193200520052005200592
6402024122410430013330573320202020202020201
6412024122410420013330371320152015201520150
642202412241041001333037132015201520152015236
6432024122410400013282817320152015201520150
6442024122410390013282817320152015201520150
6452024122410380013282817320152015201520151000
6462024122410370013081317320152015201520150
6472024122410360013081317320152015201520150
64820241224103500130813173201520152015201549
6492024122410340013071443820152015201520150
650202412241033001307144382015200020152000427
6512024122410320012986041320152015201520150
6522024122410310012986041320152015201520150
6532024122410300012986041320152015201520150
6542024122410290012986041320152015201520151
65520241224102800129858398200020002000200010
6562024122410270012983839820152015201520150
6572024122410260012983839820152015201520150
6582024122410250012983839820152015201520150
6592024122410240012983839820152015201520150
6602024122410230012983839820152015201520150
6612024122410220012983839820152015201520150
662202412241021001298383982015200020151999551
6632024122410200012873668320152015201520150
6642024122410190012873668320152015201520150
6652024122410180012873668320152015201520150
6662024122410170012873668320152015201520150
6672024122410160012873668320152015201520150
6682024122410150012873668320152015201520150
6692024122410140012873668320152015201520150
6702024122410130012873668320152015201520150
6712024122410120012873668320152015201520150
6722024122410110012873668320152020202020157
67320241224101000128722563199820202020199815107
67420241224100900984732122020202020202020200
6752024122410080098069212202020202020202049
676202412241007009797023220202020202020200
67720241224100600979702322020202020202010407
678202412241005009715155220202010202020054001
679202412241004008912468220202020202020201
680202412241003008912266220102010201020101516
681202412241002008607550220202020202020201
6822024122410010086073482201020102010201015
68320241224100000860433322020200520202005197
68420241224095900856483322005201520202005247
68520241224095800851501972015201020152010104
686202412240957008494065720152015201520150
687202412240956008494065720152015201520150
6882024122409550084940657201520152015201520
689202412240954008490035720102010201020100
69020241224095300849003572010202020202010201
69120241224095200844963372005201020102005623
692202412240951008324721720202020202020201249
6932024122409500080724237202020152020201569
69420241224094900805849572015201520152015751
6952024122409480079071692201020102010201050
6962024122409470078971192200520052005200550
6972024122409460078870942200520002005200034
69820241224094500788028222005200520052005200
6992024122409440078401822200520002005200020
700202412240943007836177220152015201520151
701202412240942007835975720152015201520151
702202412240941007835774220052005200520050
703202412240940007835774220051998200519962225
70420241224093900739126141999200020001999924
70520241224093800720647352005202020202005969
706202412240937007012187520002015202520003490
707202412240936006308385020152025202520104511
708202412240935005399466020202025203020154710
70920241224093400444731802025202520252025372
710202412240933004371988020452045204520450
711202412240932004371988020452045204520450
71220241224093100437198802045204020452040122
713202412240930004347039520452045204520451
7142024122409290043468350202520252025202579
715202412240928004330837520452030204520251758
716202412240927003973945520402040204020400
717202412240926003973945520402040204020400
71820241224092500397394552040204020402040100
7192024122409240039535455204020402040204021
720202412240923003949261520352035203520350
7212024122409220039492615203520352035203537
722202412240921003941732020352035203520351
72320241224092000394152852030203020302030155
72420241224091900391006352040203020402030407
7252024122409180038272725202020202020202031
726202412240917003821010520352035203520350
727202412240916003821010520352035203520350
728202412240915003821010520352035203520355
729202412240914003819993020352035203520350
73020241224091300381999302035203020352030221
731202412240912003775068520152025202520153122
732202412240911003143923520452045204520451
733202412240910003143719020252025202520250
73420241224090900314371902025203520352025570
73520241224090800302829302025203020302025251
736202412240907002977415020502050205020503
737202412240906002976800020452045204520450
738202412240905002976800020452025204520255881
739202412240904001779012520402040204020301503
740202412240903001473409520402040204020401005
74120241224090200126838952035203520352030497
7422024122409010011672505203520402040203527
743202412240900001161749520202045204520205481