Files
KissMeData/379390/min/candle-20240522.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202405222119003360084008400840084004
3202405222118003360084008400840084000
4202405222117003360084008400840084000
5202405222116003360084008400840084000
6202405222115003360084008400840084000
7202405222114003360084008400840084000
8202405222113003360084008400840084000
9202405222112003360084008400840084000
10202405222111003360084008400840084000
11202405222110003360084008400840084000
12202405222109003360084008400840084000
13202405222108003360084008400840084000
14202405222107003360084008400840084000
15202405222106003360084008400840084000
16202405222105003360084008400840084000
17202405222104003360084008400840084000
18202405222103003360084008400840084000
19202405222102003360084008400840084000
20202405222101003360084008400840084000
21202405222100003360084008400840084000
22202405222059003360084008400840084000
23202405222058003360084008400840084000
24202405222057003360084008400840084000
25202405222056003360084008400840084000
26202405222055003360084008400840084000
27202405222054003360084008400840084000
28202405222053003360084008400840084000
29202405222052003360084008400840084000
30202405222051003360084008400840084000
31202405222050003360084008400840084000
32202405222049003360084008400840084004
33202405222048003360084008400840084000
34202405222047003360084008400840084000
35202405222046003360084008400840084000
36202405222045003360084008400840084000
37202405222044003360084008400840084000
38202405222043003360084008400840084000
39202405222042003360084008400840084000
40202405222041003360084008400840084000
41202405222040003360084008400840084000
42202405222039003360084008400840084000
43202405222038003360084008400840084000
44202405222037003360084008400840084000
45202405222036003360084008400840084000
46202405222035003360084008400840084000
47202405222034003360084008400840084000
48202405222033003360084008400840084000
49202405222032003360084008400840084000
50202405222031003360084008400840084000
51202405222030003360084008400840084000
52202405222029003360084008400840084000
53202405222028003360084008400840084000
54202405222027003360084008400840084000
55202405222026003360084008400840084000
56202405222025003360084008400840084000
57202405222024003360084008400840084000
58202405222023003360084008400840084000
59202405222022003360084008400840084000
60202405222021003360084008400840084000
61202405222020003360084008400840084000
62202405222019003360084008400840084004
63202405222018003360084008400840084000
64202405222017003360084008400840084000
65202405222016003360084008400840084000
66202405222015003360084008400840084000
67202405222014003360084008400840084000
68202405222013003360084008400840084000
69202405222012003360084008400840084000
70202405222011003360084008400840084000
71202405222010003360084008400840084000
72202405222009003360084008400840084000
73202405222008003360084008400840084000
74202405222007003360084008400840084000
75202405222006003360084008400840084000
76202405222005003360084008400840084000
77202405222004003360084008400840084000
78202405222003003360084008400840084000
79202405222002003360084008400840084000
80202405222001003360084008400840084000
81202405222000003360084008400840084000
82202405221959003360084008400840084000
83202405221958003360084008400840084000
84202405221957003360084008400840084000
85202405221956003360084008400840084000
86202405221955003360084008400840084000
87202405221954003360084008400840084000
88202405221953003360084008400840084000
89202405221952003360084008400840084000
90202405221951003360084008400840084000
91202405221950003360084008400840084000
92202405221949003360084008400840084004
93202405221948003360084008400840084000
94202405221947003360084008400840084000
95202405221946003360084008400840084000
96202405221945003360084008400840084000
97202405221944003360084008400840084000
98202405221943003360084008400840084000
99202405221942003360084008400840084000
100202405221941003360084008400840084000
101202405221940003360084008400840084000
102202405221939003360084008400840084000
103202405221938003360084008400840084000
104202405221937003360084008400840084000
105202405221936003360084008400840084000
106202405221935003360084008400840084000
107202405221934003360084008400840084000
108202405221933003360084008400840084000
109202405221932003360084008400840084000
110202405221931003360084008400840084000
111202405221930003360084008400840084000
112202405221929003360084008400840084000
113202405221928003360084008400840084000
114202405221927003360084008400840084000
115202405221926003360084008400840084000
116202405221925003360084008400840084000
117202405221924003360084008400840084000
118202405221923003360084008400840084000
119202405221922003360084008400840084000
120202405221921003360084008400840084000
121202405221920003360084008400840084000
122202405221919003360084008400840084004
123202405221918003360084008400840084000
124202405221917003360084008400840084000
125202405221916003360084008400840084000
126202405221915003360084008400840084000
127202405221914003360084008400840084000
128202405221913003360084008400840084000
129202405221912003360084008400840084000
130202405221911003360084008400840084000
131202405221910003360084008400840084000
132202405221909003360084008400840084000
133202405221908003360084008400840084000
134202405221907003360084008400840084000
135202405221906003360084008400840084000
136202405221905003360084008400840084000
137202405221904003360084008400840084000
138202405221903003360084008400840084000
139202405221902003360084008400840084000
140202405221901003360084008400840084000
141202405221900003360084008400840084000
142202405221859003360084008400840084000
143202405221858003360084008400840084000
144202405221857003360084008400840084000
145202405221856003360084008400840084000
146202405221855003360084008400840084000
147202405221854003360084008400840084000
148202405221853003360084008400840084000
149202405221852003360084008400840084000
150202405221851003360084008400840084000
151202405221850003360084008400840084000
152202405221849003360084008400840084004
153202405221848003360084008400840084000
154202405221847003360084008400840084000
155202405221846003360084008400840084000
156202405221845003360084008400840084000
157202405221844003360084008400840084000
158202405221843003360084008400840084000
159202405221842003360084008400840084000
160202405221841003360084008400840084000
161202405221840003360084008400840084000
162202405221839003360084008400840084000
163202405221838003360084008400840084000
164202405221837003360084008400840084000
165202405221836003360084008400840084000
166202405221835003360084008400840084000
167202405221834003360084008400840084000
168202405221833003360084008400840084000
169202405221832003360084008400840084000
170202405221831003360084008400840084000
171202405221830003360084008400840084000
172202405221829003360084008400840084000
173202405221828003360084008400840084000
174202405221827003360084008400840084000
175202405221826003360084008400840084000
176202405221825003360084008400840084000
177202405221824003360084008400840084000
178202405221823003360084008400840084000
179202405221822003360084008400840084000
180202405221821003360084008400840084000
181202405221820003360084008400840084000
182202405221819003360084008400840084004
183202405221818003360084008400840084000
184202405221817003360084008400840084000
185202405221816003360084008400840084000
186202405221815003360084008400840084000
187202405221814003360084008400840084000
188202405221813003360084008400840084000
189202405221812003360084008400840084000
190202405221811003360084008400840084000
191202405221810003360084008400840084000
192202405221809003360084008400840084000
193202405221808003360084008400840084000
194202405221807003360084008400840084000
195202405221806003360084008400840084000
196202405221805003360084008400840084000
197202405221804003360084008400840084000
198202405221803003360084008400840084000
199202405221802003360084008400840084000
200202405221801003360084008400840084000
201202405221800003360084008400840084000
202202405221759003360084008400840084000
203202405221758003360084008400840084000
204202405221757003360084008400840084000
205202405221756003360084008400840084000
206202405221755003360084008400840084000
207202405221754003360084008400840084000
208202405221753003360084008400840084000
209202405221752003360084008400840084000
210202405221751003360084008400840084000
211202405221750003360084008400840084000
212202405221749003360084008400840084004
213202405221748003360084008400840084000
214202405221747003360084008400840084000
215202405221746003360084008400840084000
216202405221745003360084008400840084000
217202405221744003360084008400840084000
218202405221743003360084008400840084000
219202405221742003360084008400840084000
220202405221741003360084008400840084000
221202405221740003360084008400840084000
222202405221739003360084008400840084000
223202405221738003360084008400840084000
224202405221737003360084008400840084000
225202405221736003360084008400840084000
226202405221735003360084008400840084000
227202405221734003360084008400840084000
228202405221733003360084008400840084000
229202405221732003360084008400840084000
230202405221731003360084008400840084000
231202405221730003360084008400840084000
232202405221729003360084008400840084000
233202405221728003360084008400840084000
234202405221727003360084008400840084000
235202405221726003360084008400840084000
236202405221725003360084008400840084000
237202405221724003360084008400840084000
238202405221723003360084008400840084000
239202405221722003360084008400840084000
240202405221721003360084008400840084000
241202405221720003360084008400840084000
242202405221719003360084008400840084004
243202405221718003360084008400840084000
244202405221717003360084008400840084000
245202405221716003360084008400840084000
246202405221715003360084008400840084000
247202405221714003360084008400840084000
248202405221713003360084008400840084000
249202405221712003360084008400840084000
250202405221711003360084008400840084000
251202405221710003360084008400840084000
252202405221709003360084008400840084000
253202405221708003360084008400840084000
254202405221707003360084008400840084000
255202405221706003360084008400840084000
256202405221705003360084008400840084000
257202405221704003360084008400840084000
258202405221703003360084008400840084000
259202405221702003360084008400840084000
260202405221701003360084008400840084000
261202405221700003360084008400840084000
262202405221659003360084008400840084000
263202405221658003360084008400840084000
264202405221657003360084008400840084000
265202405221656003360084008400840084000
266202405221655003360084008400840084000
267202405221654003360084008400840084000
268202405221653003360084008400840084000
269202405221652003360084008400840084000
270202405221651003360084008400840084000
271202405221650003360084008400840084000
272202405221649003360084008400840084004
273202405221648003360084008400840084000
274202405221647003360084008400840084000
275202405221646003360084008400840084000
276202405221645003360084008400840084000
277202405221644003360084008400840084000
278202405221643003360084008400840084000
279202405221642003360084008400840084000
280202405221641003360084008400840084000
281202405221640003360084008400840084000
282202405221639003360084008400840084000
283202405221638003360084008400840084000
284202405221637003360084008400840084000
285202405221636003360084008400840084000
286202405221635003360084008400840084000
287202405221634003360084008400840084000
288202405221633003360084008400840084000
289202405221632003360084008400840084000
290202405221631003360084008400840084000
291202405221630003360084008400840084000
292202405221629003360084008400840084000
293202405221628003360084008400840084000
294202405221627003360084008400840084000
295202405221626003360084008400840084000
296202405221625003360084008400840084000
297202405221624003360084008400840084000
298202405221623003360084008400840084000
299202405221622003360084008400840084000
300202405221621003360084008400840084000
301202405221620003360084008400840084000
302202405221619003360084008400840084004
303202405221618003360084008400840084000
304202405221617003360084008400840084000
305202405221616003360084008400840084000
306202405221615003360084008400840084000
307202405221614003360084008400840084000
308202405221613003360084008400840084000
309202405221612003360084008400840084000
310202405221611003360084008400840084000
311202405221610003360084008400840084000
312202405221609003360084008400840084000
313202405221608003360084008400840084000
314202405221607003360084008400840084000
315202405221606003360084008400840084000
316202405221605003360084008400840084000
317202405221604003360084008400840084000
318202405221603003360084008400840084000
319202405221602003360084008400840084000
320202405221601003360084008400840084000
321202405221600003360084008400840084000
322202405221559003360084008400840084000
323202405221558003360084008400840084000
324202405221557003360084008400840084000
325202405221556003360084008400840084000
326202405221555003360084008400840084000
327202405221554003360084008400840084000
328202405221553003360084008400840084000
329202405221552003360084008400840084000
330202405221551003360084008400840084000
331202405221550003360084008400840084000
332202405221549003360084008400840084004
333202405221548003360084008400840084000
334202405221547003360084008400840084000
335202405221546003360084008400840084000
336202405221545003360084008400840084000
337202405221544003360084008400840084000
338202405221543003360084008400840084000
339202405221542003360084008400840084000
340202405221541003360084008400840084000
341202405221540003360084008400840084000
342202405221539003360084008400840084000
343202405221538003360084008400840084000
344202405221537003360084008400840084000
345202405221536003360084008400840084000
346202405221535003360084008400840084000
347202405221534003360084008400840084000
348202405221533003360084008400840084000
349202405221532003360084008400840084000
350202405221531003360084008400840084000
351202405221530003360084008400840084000
352202405221529003360084008400840084000
353202405221528003360084008400840084000
354202405221527003360084008400840084000
355202405221526003360084008400840084000
356202405221525003360084008400840084000
357202405221524003360084008400840084000
358202405221523003360084008400840084000
359202405221522003360084008400840084000
360202405221521003360084008400840084000
361202405221520003360084008400840084000
362202405221519003360084008400840084000
363202405221518003360084008400840084000
364202405221517003360084008400840084000
365202405221516003360084008400840084000
366202405221515003360084008400840084000
367202405221514003360084008400840084000
368202405221513003360084008400840084000
369202405221512003360084008400840084000
370202405221511003360084008400840084000
371202405221510003360084008400840084000
372202405221509003360084008400840084000
373202405221508003360084008400840084000
374202405221507003360084008400840084000
375202405221506003360084008400840084000
376202405221505003360084008400840084000
377202405221504003360084008400840084000
378202405221503003360084008400840084000
379202405221502003360084008400840084000
380202405221501003360084008400840084000
381202405221500003360084008400840084000
382202405221459003360084008400840084000
383202405221458003360084008400840084000
384202405221457003360084008400840084000
385202405221456003360084008400840084000
386202405221455003360084008400840084000
387202405221454003360084008400840084000
388202405221453003360084008400840084000
389202405221452003360084008400840084000
390202405221451003360084008400840084000
391202405221450003360084008400840084000
392202405221449003360084008400840084000
393202405221448003360084008400840084000
394202405221447003360084008400840084000
395202405221446003360084008400840084000
396202405221445003360084008400840084000
397202405221444003360084008400840084000
398202405221443003360084008400840084000
399202405221442003360084008400840084000
400202405221441003360084008400840084000
401202405221440003360084008400840084000
402202405221439003360084008400840084000
403202405221438003360084008400840084000
404202405221437003360084008400840084000
405202405221436003360084008400840084000
406202405221435003360084008400840084000
407202405221434003360084008400840084000
408202405221433003360084008400840084000
409202405221432003360084008400840084000
410202405221431003360084008400840084000
411202405221430003360084008400840084000
412202405221429003360084008400840084000
413202405221428003360084008400840084000
414202405221427003360084008400840084000
415202405221426003360084008400840084000
416202405221425003360084008400840084000
417202405221424003360084008400840084000
418202405221423003360084008400840084000
419202405221422003360084008400840084000
420202405221421003360084008400840084000
421202405221420003360084008400840084000
422202405221419003360084008400840084000
423202405221418003360084008400840084000
424202405221417003360084008400840084000
425202405221416003360084008400840084000
426202405221415003360084008400840084000
427202405221414003360084008400840084000
428202405221413003360084008400840084000
429202405221412003360084008400840084000
430202405221411003360084008400840084000
431202405221410003360084008400840084000
432202405221409003360084008400840084000
433202405221408003360084008400840084000
434202405221407003360084008400840084000
435202405221406003360084008400840084000
436202405221405003360084008400840084000
437202405221404003360084008400840084000
438202405221403003360084008400840084000
439202405221402003360084008400840084000
440202405221401003360084008400840084000
441202405221400003360084008400840084000
442202405221359003360084008400840084000
443202405221358003360084008400840084000
444202405221357003360084008400840084000
445202405221356003360084008400840084000
446202405221355003360084008400840084000
447202405221354003360084008400840084000
448202405221353003360084008400840084000
449202405221352003360084008400840084000
450202405221351003360084008400840084000
451202405221350003360084008400840084000
452202405221349003360084008400840084000
453202405221348003360084008400840084000
454202405221347003360084008400840084000
455202405221346003360084008400840084000
456202405221345003360084008400840084000
457202405221344003360084008400840084000
458202405221343003360084008400840084000
459202405221342003360084008400840084000
460202405221341003360084008400840084000
461202405221340003360084008400840084000
462202405221339003360084008400840084000
463202405221338003360084008400840084000
464202405221337003360084008400840084000
465202405221336003360084008400840084000
466202405221335003360084008400840084000
467202405221334003360084008400840084000
468202405221333003360084008400840084000
469202405221332003360084008400840084000
470202405221331003360084008400840084000
471202405221330003360084008400840084000
472202405221329003360084008400840084000
473202405221328003360084008400840084000
474202405221327003360084008400840084000
475202405221326003360084008400840084000
476202405221325003360084008400840084000
477202405221324003360084008400840084000
478202405221323003360084008400840084000
479202405221322003360084008400840084000
480202405221321003360084008400840084000
481202405221320003360084008400840084000
482202405221319003360084008400840084000
483202405221318003360084008400840084000
484202405221317003360084008400840084000
485202405221316003360084008400840084000
486202405221315003360084008400840084000
487202405221314003360084008400840084000
488202405221313003360084008400840084000
489202405221312003360084008400840084000
490202405221311003360084008400840084000
491202405221310003360084008400840084000
492202405221309003360084008400840084000
493202405221308003360084008400840084000
494202405221307003360084008400840084000
495202405221306003360084008400840084000
496202405221305003360084008400840084000
497202405221304003360084008400840084000
498202405221303003360084008400840084000
499202405221302003360084008400840084000
500202405221301003360084008400840084000
501202405221300003360084008400840084000
502202405221259003360084008400840084000
503202405221258003360084008400840084000
504202405221257003360084008400840084000
505202405221256003360084008400840084000
506202405221255003360084008400840084000
507202405221254003360084008400840084000
508202405221253003360084008400840084000
509202405221252003360084008400840084000
510202405221251003360084008400840084000
511202405221250003360084008400840084000
512202405221249003360084008400840084000
513202405221248003360084008400840084000
514202405221247003360084008400840084000
515202405221246003360084008400840084000
516202405221245003360084008400840084000
517202405221244003360084008400840084000
518202405221243003360084008400840084000
519202405221242003360084008400840084000
520202405221241003360084008400840084000
521202405221240003360084008400840084000
522202405221239003360084008400840084000
523202405221238003360084008400840084000
524202405221237003360084008400840084000
525202405221236003360084008400840084000
526202405221235003360084008400840084000
527202405221234003360084008400840084000
528202405221233003360084008400840084000
529202405221232003360084008400840084000
530202405221231003360084008400840084000
531202405221230003360084008400840084000
532202405221229003360084008400840084000
533202405221228003360084008400840084000
534202405221227003360084008400840084000
535202405221226003360084008400840084000
536202405221225003360084008400840084000
537202405221224003360084008400840084000
538202405221223003360084008400840084000
539202405221222003360084008400840084000
540202405221221003360084008400840084000
541202405221220003360084008400840084000
542202405221219003360084008400840084000
543202405221218003360084008400840084000
544202405221217003360084008400840084000
545202405221216003360084008400840084000
546202405221215003360084008400840084000
547202405221214003360084008400840084000
548202405221213003360084008400840084000
549202405221212003360084008400840084000
550202405221211003360084008400840084000
551202405221210003360084008400840084000
552202405221209003360084008400840084000
553202405221208003360084008400840084000
554202405221207003360084008400840084000
555202405221206003360084008400840084000
556202405221205003360084008400840084000
557202405221204003360084008400840084000
558202405221203003360084008400840084000
559202405221202003360084008400840084000
560202405221201003360084008400840084000
561202405221200003360084008400840084000
562202405221159003360084008400840084000
563202405221158003360084008400840084000
564202405221157003360084008400840084000
565202405221156003360084008400840084000
566202405221155003360084008400840084000
567202405221154003360084008400840084000
568202405221153003360084008400840084000
569202405221152003360084008400840084000
570202405221151003360084008400840084000
571202405221150003360084008400840084000
572202405221149003360084008400840084000
573202405221148003360084008400840084000
574202405221147003360084008400840084000
575202405221146003360084008400840084000
576202405221145003360084008400840084000
577202405221144003360084008400840084000
578202405221143003360084008400840084000
579202405221142003360084008400840084000
580202405221141003360084008400840084000
581202405221140003360084008400840084000
582202405221139003360084008400840084000
583202405221138003360084008400840084000
584202405221137003360084008400840084000
585202405221136003360084008400840084000
586202405221135003360084008400840084000
587202405221134003360084008400840084000
588202405221133003360084008400840084000
589202405221132003360084008400840084000
590202405221131003360084008400840084000
591202405221130003360084008400840084000
592202405221129003360084008400840084000
593202405221128003360084008400840084000
594202405221127003360084008400840084000
595202405221126003360084008400840084000
596202405221125003360084008400840084000
597202405221124003360084008400840084000
598202405221123003360084008400840084000
599202405221122003360084008400840084000
600202405221121003360084008400840084000
601202405221120003360084008400840084000
602202405221119003360084008400840084000
603202405221118003360084008400840084000
604202405221117003360084008400840084000
605202405221116003360084008400840084000
606202405221115003360084008400840084000
607202405221114003360084008400840084000
608202405221113003360084008400840084000
609202405221112003360084008400840084000
610202405221111003360084008400840084000
611202405221110003360084008400840084000
612202405221109003360084008400840084000
613202405221108003360084008400840084000
614202405221107003360084008400840084000
615202405221106003360084008400840084000
616202405221105003360084008400840084000
617202405221104003360084008400840084000
618202405221103003360084008400840084000
619202405221102003360084008400840084000
620202405221101003360084008400840084000
621202405221100003360084008400840084000
622202405221059003360084008400840084000
623202405221058003360084008400840084000
624202405221057003360084008400840084000
625202405221056003360084008400840084000
626202405221055003360084008400840084000
627202405221054003360084008400840084000
628202405221053003360084008400840084000
629202405221052003360084008400840084000
630202405221051003360084008400840084000
631202405221050003360084008400840084000
632202405221049003360084008400840084000
633202405221048003360084008400840084000
634202405221047003360084008400840084000
635202405221046003360084008400840084000
636202405221045003360084008400840084000
637202405221044003360084008400840084000
638202405221043003360084008400840084000
639202405221042003360084008400840084000
640202405221041003360084008400840084000
641202405221040003360084008400840084000
642202405221039003360084008400840084000
643202405221038003360084008400840084000
644202405221037003360084008400840084000
645202405221036003360084008400840084000
646202405221035003360084008400840084000
647202405221034003360084008400840084000
648202405221033003360084008400840084000
649202405221032003360084008400840084000
650202405221031003360084008400840084000
651202405221030003360084008400840084000
652202405221029003360084008400840084000
653202405221028003360084008400840084000
654202405221027003360084008400840084000
655202405221026003360084008400840084000
656202405221025003360084008400840084000
657202405221024003360084008400840084000
658202405221023003360084008400840084000
659202405221022003360084008400840084000
660202405221021003360084008400840084000
661202405221020003360084008400840084000
662202405221019003360084008400840084000
663202405221018003360084008400840084000
664202405221017003360084008400840084000
665202405221016003360084008400840084000
666202405221015003360084008400840084000
667202405221014003360084008400840084000
668202405221013003360084008400840084000
669202405221012003360084008400840084000
670202405221011003360084008400840084000
671202405221010003360084008400840084000
672202405221009003360084008400840084000
673202405221008003360084008400840084000
674202405221007003360084008400840084000
675202405221006003360084008400840084000
676202405221005003360084008400840084000
677202405221004003360084008400840084000
678202405221003003360084008400840084000
679202405221002003360084008400840084000
680202405221001003360084008400840084000
681202405221000003360084008400840084000
682202405220959003360084008400840084000
683202405220958003360084008400840084000
684202405220957003360084008400840084000
685202405220956003360084008400840084000
686202405220955003360084008400840084000
687202405220954003360084008400840084000
688202405220953003360084008400840084000
689202405220952003360084008400840084000
690202405220951003360084008400840084000
691202405220950003360084008400840084000
692202405220949003360084008400840084000
693202405220948003360084008400840084000
694202405220947003360084008400840084000
695202405220946003360084008400840084000
696202405220945003360084008400840084000
697202405220944003360084008400840084000
698202405220943003360084008400840084000
699202405220942003360084008400840084000
700202405220941003360084008400840084000
701202405220940003360084008400840084000
702202405220939003360084008400840084000
703202405220938003360084008400840084000
704202405220937003360084008400840084000
705202405220936003360084008400840084004
70620240522093500086008600860086000
70720240522093400086008600860086000
70820240522093300086008600860086000
70920240522093200086008600860086000
71020240522093100086008600860086000
71120240522093000086008600860086000
71220240522092900086008600860086000
71320240522092800086008600860086000
71420240522092700086008600860086000
71520240522092600086008600860086000
71620240522092500086008600860086000
71720240522092400086008600860086000
71820240522092300086008600860086000
71920240522092200086008600860086000
72020240522092100086008600860086000
72120240522092000086008600860086000
72220240522091900086008600860086000
72320240522091800086008600860086000
72420240522091700086008600860086000
72520240522091600086008600860086000
72620240522091500086008600860086000
72720240522091400086008600860086000
72820240522091300086008600860086000
72920240522091200086008600860086000
73020240522091100086008600860086000
73120240522091000086008600860086000
73220240522090900086008600860086000
73320240522090800086008600860086000
73420240522090700086008600860086000
73520240522090600086008600860086000
73620240522090500086008600860086000
73720240522090400086008600860086000
73820240522090300086008600860086000
73920240522090200086008600860086000
74020240522090100086008600860086000
74120240522090000086008600860086000