Files
KissMeData/088910/min/candle-20240905.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024090519550014732353520102010201020102658
32024090519540014732353520102010201020100
42024090519530014732353520102010201020100
52024090519520014732353520102010201020100
62024090519510014732353520102010201020100
72024090519500014732353520102010201020100
82024090519490014732353520102010201020100
92024090519480014732353520102010201020100
102024090519470014732353520102010201020100
112024090519460014732353520102010201020100
122024090519450014732353520102010201020100
132024090519440014732353520102010201020100
142024090519430014732353520102010201020100
152024090519420014732353520102010201020100
162024090519410014732353520102010201020100
172024090519400014732353520102010201020100
182024090519390014732353520102010201020100
192024090519380014732353520102010201020100
202024090519370014732353520102010201020100
212024090519360014732353520102010201020100
222024090519350014732353520102010201020100
232024090519340014732353520102010201020100
242024090519330014732353520102010201020100
252024090519320014732353520102010201020100
262024090519310014732353520102010201020100
272024090519300014732353520102010201020100
282024090519290014732353520102010201020100
292024090519280014732353520102010201020100
302024090519270014732353520102010201020100
312024090519260014732353520102010201020100
322024090519250014732353520102010201020102658
332024090519240014732353520102010201020100
342024090519230014732353520102010201020100
352024090519220014732353520102010201020100
362024090519210014732353520102010201020100
372024090519200014732353520102010201020100
382024090519190014732353520102010201020100
392024090519180014732353520102010201020100
402024090519170014732353520102010201020100
412024090519160014732353520102010201020100
422024090519150014732353520102010201020100
432024090519140014732353520102010201020100
442024090519130014732353520102010201020100
452024090519120014732353520102010201020100
462024090519110014732353520102010201020100
472024090519100014732353520102010201020100
482024090519090014732353520102010201020100
492024090519080014732353520102010201020100
502024090519070014732353520102010201020100
512024090519060014732353520102010201020100
522024090519050014732353520102010201020100
532024090519040014732353520102010201020100
542024090519030014732353520102010201020100
552024090519020014732353520102010201020100
562024090519010014732353520102010201020100
572024090519000014732353520102010201020100
582024090518590014732353520102010201020100
592024090518580014732353520102010201020100
602024090518570014732353520102010201020100
612024090518560014732353520102010201020100
622024090518550014732353520102010201020102658
632024090518540014732353520102010201020100
642024090518530014732353520102010201020100
652024090518520014732353520102010201020100
662024090518510014732353520102010201020100
672024090518500014732353520102010201020100
682024090518490014732353520102010201020100
692024090518480014732353520102010201020100
702024090518470014732353520102010201020100
712024090518460014732353520102010201020100
722024090518450014732353520102010201020100
732024090518440014732353520102010201020100
742024090518430014732353520102010201020100
752024090518420014732353520102010201020100
762024090518410014732353520102010201020100
772024090518400014732353520102010201020100
782024090518390014732353520102010201020100
792024090518380014732353520102010201020100
802024090518370014732353520102010201020100
812024090518360014732353520102010201020100
822024090518350014732353520102010201020100
832024090518340014732353520102010201020100
842024090518330014732353520102010201020100
852024090518320014732353520102010201020100
862024090518310014732353520102010201020100
872024090518300014732353520102010201020100
882024090518290014732353520102010201020100
892024090518280014732353520102010201020100
902024090518270014732353520102010201020100
912024090518260014732353520102010201020100
922024090518250014732353520102010201020102658
932024090518240014732353520102010201020100
942024090518230014732353520102010201020100
952024090518220014732353520102010201020100
962024090518210014732353520102010201020100
972024090518200014732353520102010201020100
982024090518190014732353520102010201020100
992024090518180014732353520102010201020100
1002024090518170014732353520102010201020100
1012024090518160014732353520102010201020100
1022024090518150014732353520102010201020100
1032024090518140014732353520102010201020100
1042024090518130014732353520102010201020100
1052024090518120014732353520102010201020100
1062024090518110014732353520102010201020100
1072024090518100014732353520102010201020100
1082024090518090014732353520102010201020100
1092024090518080014732353520102010201020100
1102024090518070014732353520102010201020100
1112024090518060014732353520102010201020100
1122024090518050014732353520102010201020100
1132024090518040014732353520102010201020100
1142024090518030014732353520102010201020100
1152024090518020014732353520102010201020100
1162024090518010014732353520102010201020100
1172024090518000014732353520102010201020100
1182024090517590014732353520102010201020100
1192024090517580014732353520102010201020100
1202024090517570014732353520102010201020100
1212024090517560014732353520102010201020100
1222024090517550014732353520102010201020102658
1232024090517540014732353520102010201020100
1242024090517530014732353520102010201020100
1252024090517520014732353520102010201020100
1262024090517510014732353520102010201020100
1272024090517500014732353520102010201020100
1282024090517490014732353520102010201020100
1292024090517480014732353520102010201020100
1302024090517470014732353520102010201020100
1312024090517460014732353520102010201020100
1322024090517450014732353520102010201020100
1332024090517440014732353520102010201020100
1342024090517430014732353520102010201020100
1352024090517420014732353520102010201020100
1362024090517410014732353520102010201020100
1372024090517400014732353520102010201020100
1382024090517390014732353520102010201020100
1392024090517380014732353520102010201020100
1402024090517370014732353520102010201020100
1412024090517360014732353520102010201020100
1422024090517350014732353520102010201020100
1432024090517340014732353520102010201020100
1442024090517330014732353520102010201020100
1452024090517320014732353520102010201020100
1462024090517310014732353520102010201020100
1472024090517300014732353520102010201020100
1482024090517290014732353520102010201020100
1492024090517280014732353520102010201020100
1502024090517270014732353520102010201020100
1512024090517260014732353520102010201020100
1522024090517250014732353520102010201020102658
1532024090517240014732353520102010201020100
1542024090517230014732353520102010201020100
1552024090517220014732353520102010201020100
1562024090517210014732353520102010201020100
1572024090517200014732353520102010201020100
1582024090517190014732353520102010201020100
1592024090517180014732353520102010201020100
1602024090517170014732353520102010201020100
1612024090517160014732353520102010201020100
1622024090517150014732353520102010201020100
1632024090517140014732353520102010201020100
1642024090517130014732353520102010201020100
1652024090517120014732353520102010201020100
1662024090517110014732353520102010201020100
1672024090517100014732353520102010201020100
1682024090517090014732353520102010201020100
1692024090517080014732353520102010201020100
1702024090517070014732353520102010201020100
1712024090517060014732353520102010201020100
1722024090517050014732353520102010201020100
1732024090517040014732353520102010201020100
1742024090517030014732353520102010201020100
1752024090517020014732353520102010201020100
1762024090517010014732353520102010201020100
1772024090517000014732353520102010201020100
1782024090516590014732353520102010201020100
1792024090516580014732353520102010201020100
1802024090516570014732353520102010201020100
1812024090516560014732353520102010201020100
1822024090516550014732353520102010201020102658
1832024090516540014732353520102010201020100
1842024090516530014732353520102010201020100
1852024090516520014732353520102010201020100
1862024090516510014732353520102010201020100
1872024090516500014732353520102010201020100
1882024090516490014732353520102010201020100
1892024090516480014732353520102010201020100
1902024090516470014732353520102010201020100
1912024090516460014732353520102010201020100
1922024090516450014732353520102010201020100
1932024090516440014732353520102010201020100
1942024090516430014732353520102010201020100
1952024090516420014732353520102010201020100
1962024090516410014732353520102010201020100
1972024090516400014732353520102010201020100
1982024090516390014732353520102010201020100
1992024090516380014732353520102010201020100
2002024090516370014732353520102010201020100
2012024090516360014732353520102010201020100
2022024090516350014732353520102010201020100
2032024090516340014732353520102010201020100
2042024090516330014732353520102010201020100
2052024090516320014732353520102010201020100
2062024090516310014732353520102010201020100
2072024090516300014732353520102010201020100
2082024090516290014732353520102010201020100
2092024090516280014732353520102010201020100
2102024090516270014732353520102010201020100
2112024090516260014732353520102010201020100
2122024090516250014732353520102010201020102658
2132024090516240014732353520102010201020100
2142024090516230014732353520102010201020100
2152024090516220014732353520102010201020100
2162024090516210014732353520102010201020100
2172024090516200014732353520102010201020100
2182024090516190014732353520102010201020100
2192024090516180014732353520102010201020100
2202024090516170014732353520102010201020100
2212024090516160014732353520102010201020100
2222024090516150014732353520102010201020100
2232024090516140014732353520102010201020100
2242024090516130014732353520102010201020100
2252024090516120014732353520102010201020100
2262024090516110014732353520102010201020100
2272024090516100014732353520102010201020100
2282024090516090014732353520102010201020100
2292024090516080014732353520102010201020100
2302024090516070014732353520102010201020100
2312024090516060014732353520102010201020100
2322024090516050014732353520102010201020100
2332024090516040014732353520102010201020100
2342024090516030014732353520102010201020100
2352024090516020014732353520102010201020100
2362024090516010014732353520102010201020100
2372024090516000014732353520102010201020100
2382024090515590014732353520102010201020100
2392024090515580014732353520102010201020100
2402024090515570014732353520102010201020100
2412024090515560014732353520102010201020100
2422024090515550014732353520102010201020102658
2432024090515540014732353520102010201020100
2442024090515530014732353520102010201020100
2452024090515520014732353520102010201020100
2462024090515510014732353520102010201020100
2472024090515500014732353520102010201020100
2482024090515490014732353520102010201020100
2492024090515480014732353520102010201020100
2502024090515470014732353520102010201020100
2512024090515460014732353520102010201020100
2522024090515450014732353520102010201020100
2532024090515440014732353520102010201020100
2542024090515430014732353520102010201020100
2552024090515420014732353520102010201020100
2562024090515410014732353520102010201020100
2572024090515400014732353520102010201020100
2582024090515390014732353520102010201020100
2592024090515380014732353520102010201020100
2602024090515370014732353520102010201020100
2612024090515360014732353520102010201020100
2622024090515350014732353520102010201020100
2632024090515340014732353520102010201020100
2642024090515330014732353520102010201020100
2652024090515320014732353520102010201020100
2662024090515310014732353520102010201020100
2672024090515300014732353520102010201020102658
2682024090515290014198095520152015201520150
2692024090515280014198095520152015201520150
2702024090515270014198095520152015201520150
2712024090515260014198095520152015201520150
2722024090515250014198095520152015201520150
2732024090515240014198095520152015201520150
2742024090515230014198095520152015201520150
2752024090515220014198095520152015201520150
2762024090515210014198095520152015201520150
2772024090515200014198095520152015201520150
278202409051519001419809552015201020152010644
279202409051518001406860152010201020102010176
2802024090515170014033225520152015201520150
2812024090515160014033225520152015201520150
2822024090515150014033225520152015201520150
2832024090515140014033225520152015201520150
2842024090515130014033225520152015201520150
2852024090515120014033225520152015201520151
2862024090515110014033024020152015201520150
2872024090515100014033024020152015201520150
2882024090515090014033024020152015201520150
2892024090515080014033024020152015201520150
2902024090515070014033024020152015201520150
2912024090515060014033024020152015201520150
2922024090515050014033024020152015201520150
2932024090515040014033024020152015201520150
2942024090515030014033024020152015201520150
29520240905150200140330240201520152015201518
2962024090515010014029397020152015201520150
2972024090515000014029397020152015201520150
2982024090514590014029397020152015201520151428
2992024090514580013741655020152015201520150
3002024090514570013741655020152015201520150
3012024090514560013741655020152015201520150
3022024090514550013741655020152015201520150
3032024090514540013741655020152015201520150
3042024090514530013741655020152015201520150
3052024090514520013741655020152015201520150
3062024090514510013741655020152015201520150
30720240905145000137416550201520152015201536
3082024090514490013734401020152015201520150
3092024090514480013734401020152015201520150
3102024090514470013734401020152015201520150
3112024090514460013734401020152015201520150
3122024090514450013734401020152015201520150
3132024090514440013734401020152015201520150
3142024090514430013734401020152015201520150
3152024090514420013734401020152015201520150
3162024090514410013734401020152015201520150
31720240905144000137344010201520152015201525
3182024090514390013729363520152015201520150
3192024090514380013729363520152015201520150
3202024090514370013729363520152015201520154
3212024090514360013728557520102010201020100
3222024090514350013728557520102010201020100
323202409051434001372855752010201020102010500
3242024090514330013628057520152015201520150
3252024090514320013628057520152015201520150
3262024090514310013628057520152015201520150
3272024090514300013628057520152015201520150
3282024090514290013628057520152015201520150
3292024090514280013628057520152015201520150
3302024090514270013628057520152015201520150
3312024090514260013628057520152015201520152
3322024090514250013627654520102010201020100
3332024090514240013627654520102010201020100
3342024090514230013627654520102010201020100
3352024090514220013627654520102010201020100
3362024090514210013627654520102010201020002068
3372024090514200013212993020152015201520150
3382024090514190013212993020152015201520150
3392024090514180013212993020152015201520150
3402024090514170013212993020152015201520150
3412024090514160013212993020152015201520150
3422024090514150013212993020152015201520150
3432024090514140013212993020152015201520150
3442024090514130013212993020152015201520150
3452024090514120013212993020152015201520150
3462024090514110013212993020152015201520151
3472024090514100013212791520152015201520150
348202409051409001321279152015201520152015100
3492024090514080013192641520102010201020100
350202409051407001319264152010201020102010400
3512024090514060013112241520152015201520151
352202409051405001311204002015201020152010403
3532024090514040013031035520152015201520150
3542024090514030013031035520152015201520150
3552024090514020013031035520152015201520150
3562024090514010013031035520152015201520150
3572024090514000013031035520152015201520150
3582024090513590013031035520152015201520150
3592024090513580013031035520152015201520150
3602024090513570013031035520152015201520150
3612024090513560013031035520152015201520150
3622024090513550013031035520152015201520150
3632024090513540013031035520152015201520150
3642024090513530013031035520152015201520150
3652024090513520013031035520152015201520150
3662024090513510013031035520152015201520150
3672024090513500013031035520152015201520150
3682024090513490013031035520152015201520150
3692024090513480013031035520152015201520151
3702024090513470013030834020202020202020200
3712024090513460013030834020202020202020200
3722024090513450013030834020202020202020204
3732024090513440013030026020152015201520150
3742024090513430013030026020152015201520150
3752024090513420013030026020152015201520150
3762024090513410013030026020152015201520150
3772024090513400013030026020152015201520150
3782024090513390013030026020152015201520150
3792024090513380013030026020152015201520150
3802024090513370013030026020152015201520150
3812024090513360013030026020152015201520150
3822024090513350013030026020152015201520150
3832024090513340013030026020152015201520150
3842024090513330013030026020152015201520150
3852024090513320013030026020152015201520150
3862024090513310013030026020152015201520150
3872024090513300013030026020152015201520150
3882024090513290013030026020152015201520150
3892024090513280013030026020152015201520150
3902024090513270013030026020152015201520150
3912024090513260013030026020152015201520150
39220240905132500130300260201520152015201519
3932024090513240013026197520252025202520250
39420240905132300130261975202520152025201519
39520240905132200130223510201020102010201013
3962024090513210013019738020152015201520150
3972024090513200013019738020152015201520154
3982024090513190013018932020102010201020100
3992024090513180013018932020102010201020100
400202409051317001301893202010201020102010106
4012024090513160012997626020152015201520150
4022024090513150012997626020152015201520157
4032024090513140012996215520152015201520157
4042024090513130012994805020102010201020100
405202409051312001299480502010201020102010500
4062024090513110012894305020252025202520250
4072024090513100012894305020252025202520250
4082024090513090012894305020252025202520250
4092024090513080012894305020252025202520250
4102024090513070012894305020252025202520250
4112024090513060012894305020252025202520250
4122024090513050012894305020252025202520250
4132024090513040012894305020252025202520250
4142024090513030012894305020252025202520250
4152024090513020012894305020252025202520250
4162024090513010012894305020252025202520250
4172024090513000012894305020252025202520250
4182024090512590012894305020252025202520250
4192024090512580012894305020252025202520250
4202024090512570012894305020252025202520250
4212024090512560012894305020252025202520250
4222024090512550012894305020252025202520250
4232024090512540012894305020252025202520250
4242024090512530012894305020252025202520250
4252024090512520012894305020252025202520250
4262024090512510012894305020252025202520250
4272024090512500012894305020252025202520250
4282024090512490012894305020252025202520250
4292024090512480012894305020252025202520250
4302024090512470012894305020252025202520250
4312024090512460012894305020252025202520250
4322024090512450012894305020252025202520250
4332024090512440012894305020252025202520250
4342024090512430012894305020252025202520250
4352024090512420012894305020252025202520250
4362024090512410012894305020252025202520250
4372024090512400012894305020252025202520250
4382024090512390012894305020252025202520250
4392024090512380012894305020252025202520250
4402024090512370012894305020252025202520250
4412024090512360012894305020252025202520250
4422024090512350012894305020252025202520250
4432024090512340012894305020252025202520250
4442024090512330012894305020252025202520250
4452024090512320012894305020252025202520250
4462024090512310012894305020252025202520250
4472024090512300012894305020252025202520250
4482024090512290012894305020252025202520250
4492024090512280012894305020252015202520157
4502024090512270012892888520102010201020100
4512024090512260012892888520102010201020100
4522024090512250012892888520102010201020100
4532024090512240012892888520102010201020051451
4542024090512230012601480520202020202020200
4552024090512220012601480520202020202020200
4562024090512210012601480520202020202020200
4572024090512200012601480520202020202020200
4582024090512190012601480520202020202020200
4592024090512180012601480520202020202020200
4602024090512170012601480520202020202020200
4612024090512160012601480520202020202020200
4622024090512150012601480520202020202020200
4632024090512140012601480520202020202020200
4642024090512130012601480520202020202020200
4652024090512120012601480520202020202020200
4662024090512110012601480520202020202020200
4672024090512100012601480520202020202020200
4682024090512090012601480520202020202020200
4692024090512080012601480520202020202020200
4702024090512070012601480520202020202020200
4712024090512060012601480520202020202020200
4722024090512050012601480520202020202020200
4732024090512040012601480520202020202020200
4742024090512030012601480520202020202020200
4752024090512020012601480520202020202020200
4762024090512010012601480520202020202020200
4772024090512000012601480520202020202020200
4782024090511590012601480520202020202020200
4792024090511580012601480520202020202020200
4802024090511570012601480520202020202020200
4812024090511560012601480520202020202020200
4822024090511550012601480520202020202020200
4832024090511540012601480520202020202020200
4842024090511530012601480520202020202020202
4852024090511520012601076520252025202520250
4862024090511510012601076520252020202520203
4872024090511500012600470020102020202020101635
4882024090511490012271032020202020202020200
4892024090511480012271032020202020202020200
4902024090511470012271032020202020202020200
4912024090511460012271032020202020202020200
4922024090511450012271032020202020202020200
4932024090511440012271032020202020202020200
4942024090511430012271032020202020202020200
4952024090511420012271032020202020202020200
4962024090511410012271032020202020202020200
497202409051140001227103202020202020202020127
4982024090511390012245378020202020202020205
4992024090511380012244368020102010201020100
5002024090511370012244368020102010201020100
5012024090511360012244368020102010201020100
5022024090511350012244368020102010201020100
5032024090511340012244368020102010201020100
5042024090511330012244368020102010201020100
5052024090511320012244368020102010201020100
5062024090511310012244368020102010201020100
5072024090511300012244368020102010201020100
5082024090511290012244368020102010201020100
5092024090511280012244368020102010201020100
5102024090511270012244368020102010201020100
5112024090511260012244368020102010201020100
5122024090511250012244368020102010201020100
5132024090511240012244368020102010201020100
5142024090511230012244368020102010201020100
5152024090511220012244368020102010201020100
5162024090511210012244368020102020202020105000
5172024090511200011238450020252025202520250
5182024090511190011238450020252025202520250
5192024090511180011238450020252025202520250
5202024090511170011238450020252025202520250
5212024090511160011238450020252025202520250
5222024090511150011238450020252025202520250
5232024090511140011238450020252025202520250
5242024090511130011238450020252025202520250
5252024090511120011238450020252025202520250
5262024090511110011238450020252025202520250
5272024090511100011238450020252025202520250
5282024090511090011238450020252025202520250
529202409051108001123845002025202520252025889
5302024090511070011058427520302030203020300
531202409051106001105842752030203020302030248
5322024090511050011008083520302030203020300
5332024090511040011008083520302030203020300
5342024090511030011008083520302030203020300
5352024090511020011008083520302030203020300
5362024090511010011008083520302030203020300
5372024090511000011008083520302030203020300
5382024090510590011008083520302030203020300
5392024090510580011008083520302030203020300
5402024090510570011008083520302030203020300
5412024090510560011008083520302030203020300
5422024090510550011008083520302030203020300
5432024090510540011008083520302030203020300
5442024090510530011008083520302030203020300
5452024090510520011008083520302030203020300
5462024090510510011008083520302030203020300
5472024090510500011008083520302030203020300
5482024090510490011008083520302030203020300
5492024090510480011008083520302030203020300
550202409051047001100808352030203020302030700
5512024090510460010865983520452045204520450
5522024090510450010865983520452045204520450
553202409051044001086598352045204520452045250
5542024090510430010814858520402040204020400
5552024090510420010814858520402040204020401000
5562024090510410010610858520352035203520350
5572024090510400010610858520352035203520350
5582024090510390010610858520352035203520350
5592024090510380010610858520352035203520350
560202409051037001061085852035203520352035129
5612024090510360010584607020352035203520350
5622024090510350010584607020352035203520350
563202409051034001058460702035203520352035294
5642024090510330010524778020302030203020300
5652024090510320010524778020302030203020300
5662024090510310010524778020302030203020300
5672024090510300010524778020302030203020300
5682024090510290010524778020302030203020300
56920240905102800105247780203020302030203010
5702024090510270010522748020352035203520352
5712024090510260010522341020352035203520350
5722024090510250010522341020352035203520350
5732024090510240010522341020352035203520350
5742024090510230010522341020352035203520350
575202409051022001052234102035203520352035451
5762024090510210010430562520402040204020400
5772024090510200010430562520402040204020400
5782024090510190010430562520402040204020400
5792024090510180010430562520402040204020400
5802024090510170010430562520402040204020402
5812024090510160010430154520402040204020400
5822024090510150010430154520402040204020401
5832024090510140010429950520402040204020401
58420240905101300104297465204020402040204010
58520240905101200104277065204020402040204050
5862024090510110010417506520402040204020400
5872024090510100010417506520402040204020400
5882024090510090010417506520402040204020400
5892024090510080010417506520402040204020400
5902024090510070010417506520402040204020400
59120240905100600104175065204020402040204011
5922024090510050010415262520352035203520350
593202409051004001041526252035203520352035183
5942024090510030010378022020352035203520350
5952024090510020010378022020352035203520350
5962024090510010010378022020352035203520350
59720240905100000103780220203520352035203510
5982024090509590010375987020302030203020300
5992024090509580010375987020302030203020300
600202409050957001037598702030203020302030372
601202409050956001030047102030203020302030176
6022024090509550010264743020352035203520350
6032024090509540010264743020352035203520358
6042024090509530010263115020352035203520350
6052024090509520010263115020352035203520350
6062024090509510010263115020352035203520350
6072024090509500010263115020352035203520350
6082024090509490010263115020352035203520350
6092024090509480010263115020352035203520350
6102024090509470010263115020352030203520303
6112024090509460010262505020302030203020300
6122024090509450010262505020302030203020300
61320240905094400102625050203020352035203086
6142024090509430010245010520452045204520450
6152024090509420010245010520452045204520450
616202409050941001024501052045204020452040370
6172024090509400010169355520502050205020501
6182024090509390010169150520402040204020400
619202409050938001016915052040204520452040120
620202409050937001014462452045204020452040380
621202409050936001006705052035203520352035134
62220240905093500100397815203020302030203061
6232024090509340010027398520302030203020300
6242024090509330010027398520302030203020300
6252024090509320010027398520302030203020300
6262024090509310010027398520302030203020300
6272024090509300010027398520302030203020300
6282024090509290010027398520302030203020300
6292024090509280010027398520302020203020205038
630202409050927009007419020202020202020200
6312024090509260090074190202020202020202074
63220240905092500899247102020202020202020700
633202409050924008851071020102010201020100
634202409050923008851071020102020202020104071
63520240905092200802929802005201520152005569
636202409050921007915180520252015202520052977
637202409050920007317654520102010201020100
638202409050919007317654520102010201020100
639202409050918007317654520102010201020100
64020240905091700731765452010201520152010382
6412024090509160072408595200020152020200010020
642202409050915005229384520152000201520001003
6432024090509140050287800200020252025200023000
644202409050913004127420203020302030203053
6452024090509120040198302030203020302030547
64620240905091100290942020252025202520250
64720240905091000290942020252025202520255
64820240905090900289929520302030203020300
64920240905090800289929520302030203020300
6502024090509070028992952030203020302030298
65120240905090600229435520252030203020253
65220240905090500228827520302030203020300
6532024090509040022882752030202520302025730
6542024090509030081000020252025202520250
6552024090509020081000020252025202520250
6562024090509010081000020252025202520250
657202409050900008100002025202520252025400