Files
KissMeData/149950/min/candle-20240403.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024040320050050941840121901219012190121903
32024040320040050941840121901219012190121900
42024040320030050941840121901219012190121900
52024040320020050941840121901219012190121900
62024040320010050941840121901219012190121900
72024040320000050941840121901219012190121900
82024040319590050941840121901219012190121900
92024040319580050941840121901219012190121900
102024040319570050941840121901219012190121900
112024040319560050941840121901219012190121900
122024040319550050941840121901219012190121900
132024040319540050941840121901219012190121900
142024040319530050941840121901219012190121900
152024040319520050941840121901219012190121900
162024040319510050941840121901219012190121900
172024040319500050941840121901219012190121900
182024040319490050941840121901219012190121900
192024040319480050941840121901219012190121900
202024040319470050941840121901219012190121900
212024040319460050941840121901219012190121900
222024040319450050941840121901219012190121900
232024040319440050941840121901219012190121900
242024040319430050941840121901219012190121900
252024040319420050941840121901219012190121900
262024040319410050941840121901219012190121900
272024040319400050941840121901219012190121900
282024040319390050941840121901219012190121900
292024040319380050941840121901219012190121900
302024040319370050941840121901219012190121900
312024040319360050941840121901219012190121900
322024040319350050941840121901219012190121903
332024040319340050941840121901219012190121900
342024040319330050941840121901219012190121900
352024040319320050941840121901219012190121900
362024040319310050941840121901219012190121900
372024040319300050941840121901219012190121900
382024040319290050941840121901219012190121900
392024040319280050941840121901219012190121900
402024040319270050941840121901219012190121900
412024040319260050941840121901219012190121900
422024040319250050941840121901219012190121900
432024040319240050941840121901219012190121900
442024040319230050941840121901219012190121900
452024040319220050941840121901219012190121900
462024040319210050941840121901219012190121900
472024040319200050941840121901219012190121900
482024040319190050941840121901219012190121900
492024040319180050941840121901219012190121900
502024040319170050941840121901219012190121900
512024040319160050941840121901219012190121900
522024040319150050941840121901219012190121900
532024040319140050941840121901219012190121900
542024040319130050941840121901219012190121900
552024040319120050941840121901219012190121900
562024040319110050941840121901219012190121900
572024040319100050941840121901219012190121900
582024040319090050941840121901219012190121900
592024040319080050941840121901219012190121900
602024040319070050941840121901219012190121900
612024040319060050941840121901219012190121900
622024040319050050941840121901219012190121903
632024040319040050941840121901219012190121900
642024040319030050941840121901219012190121900
652024040319020050941840121901219012190121900
662024040319010050941840121901219012190121900
672024040319000050941840121901219012190121900
682024040318590050941840121901219012190121900
692024040318580050941840121901219012190121900
702024040318570050941840121901219012190121900
712024040318560050941840121901219012190121900
722024040318550050941840121901219012190121900
732024040318540050941840121901219012190121900
742024040318530050941840121901219012190121900
752024040318520050941840121901219012190121900
762024040318510050941840121901219012190121900
772024040318500050941840121901219012190121900
782024040318490050941840121901219012190121900
792024040318480050941840121901219012190121900
802024040318470050941840121901219012190121900
812024040318460050941840121901219012190121900
822024040318450050941840121901219012190121900
832024040318440050941840121901219012190121900
842024040318430050941840121901219012190121900
852024040318420050941840121901219012190121900
862024040318410050941840121901219012190121900
872024040318400050941840121901219012190121900
882024040318390050941840121901219012190121900
892024040318380050941840121901219012190121900
902024040318370050941840121901219012190121900
912024040318360050941840121901219012190121900
922024040318350050941840121901219012190121903
932024040318340050941840121901219012190121900
942024040318330050941840121901219012190121900
952024040318320050941840121901219012190121900
962024040318310050941840121901219012190121900
972024040318300050941840121901219012190121900
982024040318290050941840121901219012190121900
992024040318280050941840121901219012190121900
1002024040318270050941840121901219012190121900
1012024040318260050941840121901219012190121900
1022024040318250050941840121901219012190121900
1032024040318240050941840121901219012190121900
1042024040318230050941840121901219012190121900
1052024040318220050941840121901219012190121900
1062024040318210050941840121901219012190121900
1072024040318200050941840121901219012190121900
1082024040318190050941840121901219012190121900
1092024040318180050941840121901219012190121900
1102024040318170050941840121901219012190121900
1112024040318160050941840121901219012190121900
1122024040318150050941840121901219012190121900
1132024040318140050941840121901219012190121900
1142024040318130050941840121901219012190121900
1152024040318120050941840121901219012190121900
1162024040318110050941840121901219012190121900
1172024040318100050941840121901219012190121900
1182024040318090050941840121901219012190121900
1192024040318080050941840121901219012190121900
1202024040318070050941840121901219012190121900
1212024040318060050941840121901219012190121900
1222024040318050050941840121901219012190121903
1232024040318040050941840121901219012190121900
1242024040318030050941840121901219012190121900
1252024040318020050941840121901219012190121900
1262024040318010050941840121901219012190121900
1272024040318000050941840121901219012190121900
1282024040317590050941840121901219012190121900
1292024040317580050941840121901219012190121900
1302024040317570050941840121901219012190121900
1312024040317560050941840121901219012190121900
1322024040317550050941840121901219012190121900
1332024040317540050941840121901219012190121900
1342024040317530050941840121901219012190121900
1352024040317520050941840121901219012190121900
1362024040317510050941840121901219012190121900
1372024040317500050941840121901219012190121900
1382024040317490050941840121901219012190121900
1392024040317480050941840121901219012190121900
1402024040317470050941840121901219012190121900
1412024040317460050941840121901219012190121900
1422024040317450050941840121901219012190121900
1432024040317440050941840121901219012190121900
1442024040317430050941840121901219012190121900
1452024040317420050941840121901219012190121900
1462024040317410050941840121901219012190121900
1472024040317400050941840121901219012190121900
1482024040317390050941840121901219012190121900
1492024040317380050941840121901219012190121900
1502024040317370050941840121901219012190121900
1512024040317360050941840121901219012190121900
1522024040317350050941840121901219012190121903
1532024040317340050941840121901219012190121900
1542024040317330050941840121901219012190121900
1552024040317320050941840121901219012190121900
1562024040317310050941840121901219012190121900
1572024040317300050941840121901219012190121900
1582024040317290050941840121901219012190121900
1592024040317280050941840121901219012190121900
1602024040317270050941840121901219012190121900
1612024040317260050941840121901219012190121900
1622024040317250050941840121901219012190121900
1632024040317240050941840121901219012190121900
1642024040317230050941840121901219012190121900
1652024040317220050941840121901219012190121900
1662024040317210050941840121901219012190121900
1672024040317200050941840121901219012190121900
1682024040317190050941840121901219012190121900
1692024040317180050941840121901219012190121900
1702024040317170050941840121901219012190121900
1712024040317160050941840121901219012190121900
1722024040317150050941840121901219012190121900
1732024040317140050941840121901219012190121900
1742024040317130050941840121901219012190121900
1752024040317120050941840121901219012190121900
1762024040317110050941840121901219012190121900
1772024040317100050941840121901219012190121900
1782024040317090050941840121901219012190121900
1792024040317080050941840121901219012190121900
1802024040317070050941840121901219012190121900
1812024040317060050941840121901219012190121900
1822024040317050050941840121901219012190121903
1832024040317040050941840121901219012190121900
1842024040317030050941840121901219012190121900
1852024040317020050941840121901219012190121900
1862024040317010050941840121901219012190121900
1872024040317000050941840121901219012190121900
1882024040316590050941840121901219012190121900
1892024040316580050941840121901219012190121900
1902024040316570050941840121901219012190121900
1912024040316560050941840121901219012190121900
1922024040316550050941840121901219012190121900
1932024040316540050941840121901219012190121900
1942024040316530050941840121901219012190121900
1952024040316520050941840121901219012190121900
1962024040316510050941840121901219012190121900
1972024040316500050941840121901219012190121900
1982024040316490050941840121901219012190121900
1992024040316480050941840121901219012190121900
2002024040316470050941840121901219012190121900
2012024040316460050941840121901219012190121900
2022024040316450050941840121901219012190121900
2032024040316440050941840121901219012190121900
2042024040316430050941840121901219012190121900
2052024040316420050941840121901219012190121900
2062024040316410050941840121901219012190121900
2072024040316400050941840121901219012190121900
2082024040316390050941840121901219012190121900
2092024040316380050941840121901219012190121900
2102024040316370050941840121901219012190121900
2112024040316360050941840121901219012190121900
2122024040316350050941840121901219012190121903
2132024040316340050941840121901219012190121900
2142024040316330050941840121901219012190121900
2152024040316320050941840121901219012190121900
2162024040316310050941840121901219012190121900
2172024040316300050941840121901219012190121900
2182024040316290050941840121901219012190121900
2192024040316280050941840121901219012190121900
2202024040316270050941840121901219012190121900
2212024040316260050941840121901219012190121900
2222024040316250050941840121901219012190121900
2232024040316240050941840121901219012190121900
2242024040316230050941840121901219012190121900
2252024040316220050941840121901219012190121900
2262024040316210050941840121901219012190121900
2272024040316200050941840121901219012190121900
2282024040316190050941840121901219012190121900
2292024040316180050941840121901219012190121900
2302024040316170050941840121901219012190121900
2312024040316160050941840121901219012190121900
2322024040316150050941840121901219012190121900
2332024040316140050941840121901219012190121900
2342024040316130050941840121901219012190121900
2352024040316120050941840121901219012190121900
2362024040316110050941840121901219012190121900
2372024040316100050941840121901219012190121900
2382024040316090050941840121901219012190121900
2392024040316080050941840121901219012190121900
2402024040316070050941840121901219012190121900
2412024040316060050941840121901219012190121900
2422024040316050050941840121901219012190121903
2432024040316040050941840121901219012190121900
2442024040316030050941840121901219012190121900
2452024040316020050941840121901219012190121900
2462024040316010050941840121901219012190121900
2472024040316000050941840121901219012190121900
2482024040315590050941840121901219012190121900
2492024040315580050941840121901219012190121900
2502024040315570050941840121901219012190121900
2512024040315560050941840121901219012190121900
2522024040315550050941840121901219012190121900
2532024040315540050941840121901219012190121900
2542024040315530050941840121901219012190121900
2552024040315520050941840121901219012190121900
2562024040315510050941840121901219012190121900
2572024040315500050941840121901219012190121900
2582024040315490050941840121901219012190121900
2592024040315480050941840121901219012190121900
2602024040315470050941840121901219012190121900
2612024040315460050941840121901219012190121900
2622024040315450050941840121901219012190121900
2632024040315440050941840121901219012190121900
2642024040315430050941840121901219012190121900
2652024040315420050941840121901219012190121900
2662024040315410050941840121901219012190121900
2672024040315400050941840121901219012190121900
2682024040315390050941840121901219012190121900
2692024040315380050941840121901219012190121900
2702024040315370050941840121901219012190121900
2712024040315360050941840121901219012190121900
2722024040315350050941840121901219012190121903
2732024040315340050941840121901219012190121900
2742024040315330050941840121901219012190121900
2752024040315320050941840121901219012190121900
2762024040315310050941840121901219012190121900
2772024040315300050941840121901219012190121903
2782024040315290050905270121601216012160121600
2792024040315280050905270121601216012160121600
2802024040315270050905270121601216012160121600
2812024040315260050905270121601216012160121600
2822024040315250050905270121601216012160121600
2832024040315240050905270121601216012160121600
2842024040315230050905270121601216012160121600
2852024040315220050905270121601216012160121600
2862024040315210050905270121601216012160121600
2872024040315200050905270121601216012160121600
2882024040315190050905270121601216012160121604
2892024040315180050856630121801218012180121800
2902024040315170050856630121801218012180121800
2912024040315160050856630121801218012180121800
292202404031515005085663012180121701218012170200
29320240403151400484206501218012180121801218010
2942024040315130048298850121801218012180121801
2952024040315120048286670121801218012180121800
2962024040315110048286670121801218012180121800
2972024040315100048286670121801218012180121800
2982024040315090048286670121801218012180121800
2992024040315080048286670121801218012180121800
3002024040315070048286670121801218012180121800
3012024040315060048286670121801218012180121800
30220240403150500482866701218012160121801216010
3032024040315040048164960121601216012160121601
3042024040315030048152800121601216012160121601
3052024040315020048140640121601216012160121601
3062024040315010048128480121601216012160121600
3072024040315000048128480121601216012160121600
3082024040314590048128480121601216012160121600
3092024040314580048128480121601216012160121605
3102024040314570048067680121601216012160121601
3112024040314560048055520121601216012160121600
3122024040314550048055520121601216012160121600
3132024040314540048055520121601216012160121600
3142024040314530048055520121601216012160121602
31520240403145200480312001216012160121601216067
3162024040314510047216480121601216012160121600
3172024040314500047216480121601216012160121600
3182024040314490047216480121601216012160121601
3192024040314480047204320121701217012170121709
3202024040314470047094790121901219012190121900
3212024040314460047094790121901219012190121900
3222024040314450047094790121901219012190121900
32320240403144400470947901219012190121901219058
3242024040314430046387770121901219012190121908
32520240403144200462902501219012190121901218036
3262024040314410045851500121801218012180121800
3272024040314400045851500121801218012180121800
3282024040314390045851500121801218012180121800
3292024040314380045851500121801218012180121800
3302024040314370045851500121801218012180121800
33120240403143600458515001218012180121801218010
3322024040314350045729700121801218012180121800
3332024040314340045729700121801218012180121800
3342024040314330045729700121801218012180121800
3352024040314320045729700121801218012180121800
33620240403143100457297001218012160121801216043
3372024040314300045206600121901219012190121900
3382024040314290045206600121901219012190121900
3392024040314280045206600121901219012190121902
34020240403142700451822201217012180121801217032
3412024040314260044792620121901219012190121900
3422024040314250044792620121901224012240121901347
3432024040314240028343420122401224012240122401
3442024040314230028331180122401224012240122401
3452024040314220028318940122401224012240122400
3462024040314210028318940122401224012240122401
3472024040314200028306700122401224012240122401
3482024040314190028294460122501225012250122500
3492024040314180028294460122501225012250122500
3502024040314170028294460122501225012250122500
3512024040314160028294460122501225012250122500
3522024040314150028294460122501225012250122500
3532024040314140028294460122501225012250122500
3542024040314130028294460122501225012250122500
3552024040314120028294460122501225012250122500
3562024040314110028294460122501225012250122500
3572024040314100028294460122501225012250122500
3582024040314090028294460122501225012250122500
3592024040314080028294460122501225012250122500
3602024040314070028294460122501225012250122500
3612024040314060028294460122501225012250122500
3622024040314050028294460122501225012250122500
3632024040314040028294460122501225012250122500
3642024040314030028294460122501225012250122500
3652024040314020028294460122501225012250122500
3662024040314010028294460122501225012250122500
3672024040314000028294460122501225012250122500
3682024040313590028294460122501225012250122500
3692024040313580028294460122501225012250122500
3702024040313570028294460122501225012250122500
3712024040313560028294460122501225012250122500
3722024040313550028294460122501225012250122500
3732024040313540028294460122501225012250122500
3742024040313530028294460122501225012250122500
3752024040313520028294460122501225012250122500
3762024040313510028294460122501225012250122500
3772024040313500028294460122501225012250122501
37820240403134900282822101224012240122401224018
3792024040313480028061890122301223012230122300
380202404031347002806189012230122301223012230117
3812024040313460026630980122401224012240122400
3822024040313450026630980122401224012240122400
38320240403134400266309801224012250122501224050
3842024040313430026018960122501225012250122501
3852024040313420026006710122501225012250122500
3862024040313410026006710122501225012250122500
3872024040313400026006710122501225012250122500
3882024040313390026006710122501225012250122500
3892024040313380026006710122501225012250122501
3902024040313370025994460122501225012250122501
3912024040313360025982210122501225012250122500
3922024040313350025982210122501225012250122501
3932024040313340025969960122501226012260122501430
394202404031333008440780122601226012260122600
395202404031332008440780122601226012260122600
396202404031331008440780122601226012260122600
397202404031330008440780122601226012260122600
398202404031329008440780122601226012260122600
399202404031328008440780122601226012260122601
400202404031327008428520122601226012260122600
401202404031326008428520122601226012260122600
402202404031325008428520122601226012260122600
403202404031324008428520122601226012260122600
404202404031323008428520122601226012260122600
405202404031322008428520122601226012260122600
406202404031321008428520122601226012260122600
407202404031320008428520122601226012260122601
408202404031319008416260122601226012260122600
409202404031318008416260122601226012260122600
410202404031317008416260122601227012270122609
411202404031316008305840122701227012270122700
412202404031315008305840122701227012270122700
413202404031314008305840122701227012270122700
414202404031313008305840122701227012270122702
415202404031312008281300122601226012260122600
416202404031311008281300122601226012260122601
417202404031310008269040122601226012260122600
418202404031309008269040122601226012260122600
419202404031308008269040122601226012260122600
420202404031307008269040122601226012260122600
421202404031306008269040122601226012260122600
422202404031305008269040122601226012260122600
423202404031304008269040122601226012260122600
424202404031303008269040122601226012260122601
425202404031302008256780122601226012260122600
426202404031301008256780122601226012260122600
427202404031300008256780122601226012260122600
428202404031259008256780122601226012260122600
429202404031258008256780122601226012260122600
4302024040312570082567801226012260122601226072
431202404031256007374060122601226012260122601
432202404031255007361800122601226012260122600
433202404031254007361800122601226012260122600
434202404031253007361800122601226012260122600
435202404031252007361800122601226012260122601
436202404031251007349540122601226012260122600
437202404031250007349540122601226012260122601
438202404031249007337280122601226012260122600
4392024040312480073372801226012260122601226017
440202404031247007128860122601226012260122600
441202404031246007128860122601226012260122601
442202404031245007116600122601226012260122600
443202404031244007116600122601226012260122600
444202404031243007116600122601226012260122600
445202404031242007116600122601226012260122600
446202404031241007116600122601226012260122601
447202404031240007104340122601226012260122600
448202404031239007104340122601226012260122600
449202404031238007104340122601226012260122600
450202404031237007104340122601226012260122600
451202404031236007104340122601226012260122601
452202404031235007092080122601226012260122600
453202404031234007092080122601226012260122600
454202404031233007092080122601226012260122600
455202404031232007092080122601226012260122600
456202404031231007092080122601226012260122600
457202404031230007092080122601226012260122601
458202404031229007079820122601226012260122600
459202404031228007079820122601226012260122600
460202404031227007079820122601226012260122600
461202404031226007079820122601226012260122600
462202404031225007079820122601226012260122601
463202404031224007067560122601226012260122600
464202404031223007067560122601226012260122600
465202404031222007067560122601226012260122600
466202404031221007067560122601226012260122600
467202404031220007067560122601226012260122601
468202404031219007055300122601226012260122600
469202404031218007055300122601226012260122600
470202404031217007055300122601226012260122600
471202404031216007055300122601226012260122600
472202404031215007055300122601226012260122601
473202404031214007043040122601226012260122600
47420240403121300704304012260122601226012260178
475202404031212004860760122601226012260122600
476202404031211004860760122601226012260122600
477202404031210004860760122601226012260122600
478202404031209004860760122601226012260122600
479202404031208004860760122601226012260122600
480202404031207004860760122601226012260122600
481202404031206004860760122601226012260122600
482202404031205004860760122601226012260122600
483202404031204004860760122601226012260122600
484202404031203004860760122601226012260122600
485202404031202004860760122601226012260122600
486202404031201004860760122601226012260122600
487202404031200004860760122601226012260122600
488202404031159004860760122601226012260122600
489202404031158004860760122601226012260122600
490202404031157004860760122601226012260122600
491202404031156004860760122601226012260122600
492202404031155004860760122601226012260122600
493202404031154004860760122601226012260122600
494202404031153004860760122601226012260122600
495202404031152004860760122601226012260122600
496202404031151004860760122601226012260122600
497202404031150004860760122601226012260122600
498202404031149004860760122601226012260122600
499202404031148004860760122601226012260122600
500202404031147004860760122601226012260122600
501202404031146004860760122601226012260122600
502202404031145004860760122601226012260122600
503202404031144004860760122601226012260122601
504202404031143004848500122601226012260122600
505202404031142004848500122601226012260122600
506202404031141004848500122601226012260122600
507202404031140004848500122601226012260122600
508202404031139004848500122601226012260122600
509202404031138004848500122601226012260122601
510202404031137004836240122601226012260122600
511202404031136004836240122601226012260122600
512202404031135004836240122601226012260122600
513202404031134004836240122601226012260122600
514202404031133004836240122601226012260122608
51520240403113200473816012260122601226012260106
516202404031131003438600122501225012250122500
5172024040311300034386001225012260122601225056
518202404031129002752140122601226012260122600
519202404031128002752140122601226012260122600
520202404031127002752140122601226012260122600
521202404031126002752140122601226012260122600
522202404031125002752140122601226012260122600
523202404031124002752140122601226012260122600
524202404031123002752140122601226012260122600
525202404031122002752140122601226012260122600
526202404031121002752140122601226012260122600
527202404031120002752140122601226012260122600
528202404031119002752140122601226012260122600
529202404031118002752140122601226012260122600
530202404031117002752140122601226012260122600
531202404031116002752140122601226012260122600
532202404031115002752140122601226012260122600
533202404031114002752140122601226012260122600
534202404031113002752140122601226012260122600
535202404031112002752140122601226012260122600
536202404031111002752140122601226012260122600
537202404031110002752140122601226012260122600
538202404031109002752140122601226012260122600
539202404031108002752140122601226012260122600
540202404031107002752140122601226012260122600
541202404031106002752140122601226012260122606
542202404031105002678580122601226012260122600
543202404031104002678580122601226012260122600
544202404031103002678580122601226012260122600
545202404031102002678580122601226012260122600
546202404031101002678580122601226012260122600
547202404031100002678580122601226012260122600
548202404031059002678580122601226012260122600
5492024040310580026785801226012260122601226014
55020240403105700250694012260123301233012260121
551202404031056001023410122601226012260122600
552202404031055001023410122601226012260122600
553202404031054001023410122601226012260122600
554202404031053001023410122601226012260122600
555202404031052001023410122601226012260122600
556202404031051001023410122601226012260122600
557202404031050001023410122601226012260122600
558202404031049001023410122601226012260122600
559202404031048001023410122601226012260122600
560202404031047001023410122601226012260122600
561202404031046001023410122601226012260122600
562202404031045001023410122601226012260122600
563202404031044001023410122601226012260122600
564202404031043001023410122601226012260122600
565202404031042001023410122601226012260122600
566202404031041001023410122601226012260122600
567202404031040001023410122601226012260122600
568202404031039001023410122601226012260122600
569202404031038001023410122601226012260122600
570202404031037001023410122601226012260122600
571202404031036001023410122601226012260122600
572202404031035001023410122601226012260122600
573202404031034001023410122601226012260122600
574202404031033001023410122601226012260122600
575202404031032001023410122601226012260122600
576202404031031001023410122601226012260122600
577202404031030001023410122601226012260122600
578202404031029001023410122601226012260122600
579202404031028001023410122601226012260122600
580202404031027001023410122601226012260122600
581202404031026001023410122601226012260122600
582202404031025001023410122601226012260122600
583202404031024001023410122601226012260122600
584202404031023001023410122601226012260122600
585202404031022001023410122601226012260122600
586202404031021001023410122601226012260122600
587202404031020001023410122601226012260122600
588202404031019001023410122601226012260122600
589202404031018001023410122601226012260122600
590202404031017001023410122601226012260122600
591202404031016001023410122601226012260122600
592202404031015001023410122601226012260122600
593202404031014001023410122601226012260122600
594202404031013001023410122601226012260122600
595202404031012001023410122601226012260122600
596202404031011001023410122601226012260122600
597202404031010001023410122601233012330122602
59820240403100900998820123401234012340123400
59920240403100800998820123401234012340123400
60020240403100700998820123401234012340123400
60120240403100600998820123401234012340123400
60220240403100500998820123401234012340123400
60320240403100400998820123401234012340123400
60420240403100300998820123401234012340123400
60520240403100200998820123401234012340123400
60620240403100100998820123401234012340123400
60720240403100000998820123401234012340123400
60820240403095900998820123401234012340123400
60920240403095800998820123401234012340123400
61020240403095700998820123401234012340123400
61120240403095600998820123401234012340123400
61220240403095500998820123401234012340123400
61320240403095400998820123401234012340123400
61420240403095300998820123401234012340123401
61520240403095200986480123301233012330123300
61620240403095100986480123301233012330123300
61720240403095000986480123301233012330123300
61820240403094900986480123301233012330123300
61920240403094800986480123301233012330123300
62020240403094700986480123301233012330123300
62120240403094600986480123301233012330123300
62220240403094500986480123301233012330123300
62320240403094400986480123301233012330123300
62420240403094300986480123301233012330123300
62520240403094200986480123301233012330123300
62620240403094100986480123301233012330123300
62720240403094000986480123301233012330123300
62820240403093900986480123301233012330123300
62920240403093800986480123301233012330123300
63020240403093700986480123301233012330123300
631202404030936009864801233012320123301232025
63220240403093500678450123201232012320123202
63320240403093400653810123301233012330123300
63420240403093300653810123301233012330123300
63520240403093200653810123301233012330123300
63620240403093100653810123301233012330123300
63720240403093000653810123301233012330123300
63820240403092900653810123301233012330123300
63920240403092800653810123301233012330123300
64020240403092700653810123301233012330123300
64120240403092600653810123301233012330123300
64220240403092500653810123301233012330123300
64320240403092400653810123301233012330123300
64420240403092300653810123301233012330123300
64520240403092200653810123301233012330123300
64620240403092100653810123301233012330123300
64720240403092000653810123301233012330123300
64820240403091900653810123301233012330123300
64920240403091800653810123301233012330123300
65020240403091700653810123301233012330123300
65120240403091600653810123301233012330123300
65220240403091500653810123301233012330123300
65320240403091400653810123301233012330123300
65420240403091300653810123301233012330123300
65520240403091200653810123301233012330123300
656202404030911006538101233012330123301233017
657202404030910004442001234012340123401234032
6582024040309090049320123301233012330123300
6592024040309080049320123301233012330123300
6602024040309070049320123301233012330123300
6612024040309060049320123301233012330123300
6622024040309050049320123301233012330123300
6632024040309040049320123301233012330123300
6642024040309030049320123301233012330123300
6652024040309020049320123301233012330123300
6662024040309010049320123301233012330123300
6672024040309000049320123301233012330123304