Files
KissMeData/088980/min/candle-20231020.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202310201942006071173370120401204012040120408581
3202310201941006071173370120401204012040120400
4202310201940006071173370120401204012040120400
5202310201939006071173370120401204012040120400
6202310201938006071173370120401204012040120400
7202310201937006071173370120401204012040120400
8202310201936006071173370120401204012040120400
9202310201935006071173370120401204012040120400
10202310201934006071173370120401204012040120400
11202310201933006071173370120401204012040120400
12202310201932006071173370120401204012040120400
13202310201931006071173370120401204012040120400
14202310201930006071173370120401204012040120400
15202310201929006071173370120401204012040120400
16202310201928006071173370120401204012040120400
17202310201927006071173370120401204012040120400
18202310201926006071173370120401204012040120400
19202310201925006071173370120401204012040120400
20202310201924006071173370120401204012040120400
21202310201923006071173370120401204012040120400
22202310201922006071173370120401204012040120400
23202310201921006071173370120401204012040120400
24202310201920006071173370120401204012040120400
25202310201919006071173370120401204012040120400
26202310201918006071173370120401204012040120400
27202310201917006071173370120401204012040120400
28202310201916006071173370120401204012040120400
29202310201915006071173370120401204012040120400
30202310201914006071173370120401204012040120400
31202310201913006071173370120401204012040120400
32202310201912006071173370120401204012040120408581
33202310201911006071173370120401204012040120400
34202310201910006071173370120401204012040120400
35202310201909006071173370120401204012040120400
36202310201908006071173370120401204012040120400
37202310201907006071173370120401204012040120400
38202310201906006071173370120401204012040120400
39202310201905006071173370120401204012040120400
40202310201904006071173370120401204012040120400
41202310201903006071173370120401204012040120400
42202310201902006071173370120401204012040120400
43202310201901006071173370120401204012040120400
44202310201900006071173370120401204012040120400
45202310201859006071173370120401204012040120400
46202310201858006071173370120401204012040120400
47202310201857006071173370120401204012040120400
48202310201856006071173370120401204012040120400
49202310201855006071173370120401204012040120400
50202310201854006071173370120401204012040120400
51202310201853006071173370120401204012040120400
52202310201852006071173370120401204012040120400
53202310201851006071173370120401204012040120400
54202310201850006071173370120401204012040120400
55202310201849006071173370120401204012040120400
56202310201848006071173370120401204012040120400
57202310201847006071173370120401204012040120400
58202310201846006071173370120401204012040120400
59202310201845006071173370120401204012040120400
60202310201844006071173370120401204012040120400
61202310201843006071173370120401204012040120400
62202310201842006071173370120401204012040120408581
63202310201841006071173370120401204012040120400
64202310201840006071173370120401204012040120400
65202310201839006071173370120401204012040120400
66202310201838006071173370120401204012040120400
67202310201837006071173370120401204012040120400
68202310201836006071173370120401204012040120400
69202310201835006071173370120401204012040120400
70202310201834006071173370120401204012040120400
71202310201833006071173370120401204012040120400
72202310201832006071173370120401204012040120400
73202310201831006071173370120401204012040120400
74202310201830006071173370120401204012040120400
75202310201829006071173370120401204012040120400
76202310201828006071173370120401204012040120400
77202310201827006071173370120401204012040120400
78202310201826006071173370120401204012040120400
79202310201825006071173370120401204012040120400
80202310201824006071173370120401204012040120400
81202310201823006071173370120401204012040120400
82202310201822006071173370120401204012040120400
83202310201821006071173370120401204012040120400
84202310201820006071173370120401204012040120400
85202310201819006071173370120401204012040120400
86202310201818006071173370120401204012040120400
87202310201817006071173370120401204012040120400
88202310201816006071173370120401204012040120400
89202310201815006071173370120401204012040120400
90202310201814006071173370120401204012040120400
91202310201813006071173370120401204012040120400
92202310201812006071173370120401204012040120408581
93202310201811006071173370120401204012040120400
94202310201810006071173370120401204012040120400
95202310201809006071173370120401204012040120400
96202310201808006071173370120401204012040120400
97202310201807006071173370120401204012040120400
98202310201806006071173370120401204012040120400
99202310201805006071173370120401204012040120400
100202310201804006071173370120401204012040120400
101202310201803006071173370120401204012040120400
102202310201802006071173370120401204012040120400
103202310201801006071173370120401204012040120400
104202310201800006071173370120401204012040120400
105202310201759006071173370120401204012040120400
106202310201758006071173370120401204012040120400
107202310201757006071173370120401204012040120400
108202310201756006071173370120401204012040120400
109202310201755006071173370120401204012040120400
110202310201754006071173370120401204012040120400
111202310201753006071173370120401204012040120400
112202310201752006071173370120401204012040120400
113202310201751006071173370120401204012040120400
114202310201750006071173370120401204012040120400
115202310201749006071173370120401204012040120400
116202310201748006071173370120401204012040120400
117202310201747006071173370120401204012040120400
118202310201746006071173370120401204012040120400
119202310201745006071173370120401204012040120400
120202310201744006071173370120401204012040120400
121202310201743006071173370120401204012040120400
122202310201742006071173370120401204012040120408581
123202310201741006071173370120401204012040120400
124202310201740006071173370120401204012040120400
125202310201739006071173370120401204012040120400
126202310201738006071173370120401204012040120400
127202310201737006071173370120401204012040120400
128202310201736006071173370120401204012040120400
129202310201735006071173370120401204012040120400
130202310201734006071173370120401204012040120400
131202310201733006071173370120401204012040120400
132202310201732006071173370120401204012040120400
133202310201731006071173370120401204012040120400
134202310201730006071173370120401204012040120400
135202310201729006071173370120401204012040120400
136202310201728006071173370120401204012040120400
137202310201727006071173370120401204012040120400
138202310201726006071173370120401204012040120400
139202310201725006071173370120401204012040120400
140202310201724006071173370120401204012040120400
141202310201723006071173370120401204012040120400
142202310201722006071173370120401204012040120400
143202310201721006071173370120401204012040120400
144202310201720006071173370120401204012040120400
145202310201719006071173370120401204012040120400
146202310201718006071173370120401204012040120400
147202310201717006071173370120401204012040120400
148202310201716006071173370120401204012040120400
149202310201715006071173370120401204012040120400
150202310201714006071173370120401204012040120400
151202310201713006071173370120401204012040120400
152202310201712006071173370120401204012040120408581
153202310201711006071173370120401204012040120400
154202310201710006071173370120401204012040120400
155202310201709006071173370120401204012040120400
156202310201708006071173370120401204012040120400
157202310201707006071173370120401204012040120400
158202310201706006071173370120401204012040120400
159202310201705006071173370120401204012040120400
160202310201704006071173370120401204012040120400
161202310201703006071173370120401204012040120400
162202310201702006071173370120401204012040120400
163202310201701006071173370120401204012040120400
164202310201700006071173370120401204012040120400
165202310201659006071173370120401204012040120400
166202310201658006071173370120401204012040120400
167202310201657006071173370120401204012040120400
168202310201656006071173370120401204012040120400
169202310201655006071173370120401204012040120400
170202310201654006071173370120401204012040120400
171202310201653006071173370120401204012040120400
172202310201652006071173370120401204012040120400
173202310201651006071173370120401204012040120400
174202310201650006071173370120401204012040120400
175202310201649006071173370120401204012040120400
176202310201648006071173370120401204012040120400
177202310201647006071173370120401204012040120400
178202310201646006071173370120401204012040120400
179202310201645006071173370120401204012040120400
180202310201644006071173370120401204012040120400
181202310201643006071173370120401204012040120400
182202310201642006071173370120401204012040120408581
183202310201641006071173370120401204012040120400
184202310201640006071173370120401204012040120400
185202310201639006071173370120401204012040120400
186202310201638006071173370120401204012040120400
187202310201637006071173370120401204012040120400
188202310201636006071173370120401204012040120400
189202310201635006071173370120401204012040120400
190202310201634006071173370120401204012040120400
191202310201633006071173370120401204012040120400
192202310201632006071173370120401204012040120400
193202310201631006071173370120401204012040120400
194202310201630006071173370120401204012040120400
195202310201629006071173370120401204012040120400
196202310201628006071173370120401204012040120400
197202310201627006071173370120401204012040120400
198202310201626006071173370120401204012040120400
199202310201625006071173370120401204012040120400
200202310201624006071173370120401204012040120400
201202310201623006071173370120401204012040120400
202202310201622006071173370120401204012040120400
203202310201621006071173370120401204012040120400
204202310201620006071173370120401204012040120400
205202310201619006071173370120401204012040120400
206202310201618006071173370120401204012040120400
207202310201617006071173370120401204012040120400
208202310201616006071173370120401204012040120400
209202310201615006071173370120401204012040120400
210202310201614006071173370120401204012040120400
211202310201613006071173370120401204012040120400
212202310201612006071173370120401204012040120408581
213202310201611006071173370120401204012040120400
214202310201610006071173370120401204012040120400
215202310201609006071173370120401204012040120400
216202310201608006071173370120401204012040120400
217202310201607006071173370120401204012040120400
218202310201606006071173370120401204012040120400
219202310201605006071173370120401204012040120400
220202310201604006071173370120401204012040120400
221202310201603006071173370120401204012040120400
222202310201602006071173370120401204012040120400
223202310201601006071173370120401204012040120400
224202310201600006071173370120401204012040120400
225202310201559006071173370120401204012040120400
226202310201558006071173370120401204012040120400
227202310201557006071173370120401204012040120400
228202310201556006071173370120401204012040120400
229202310201555006071173370120401204012040120400
230202310201554006071173370120401204012040120400
231202310201553006071173370120401204012040120400
232202310201552006071173370120401204012040120400
233202310201551006071173370120401204012040120400
234202310201550006071173370120401204012040120400
235202310201549006071173370120401204012040120400
236202310201548006071173370120401204012040120400
237202310201547006071173370120401204012040120400
238202310201546006071173370120401204012040120400
239202310201545006071173370120401204012040120400
240202310201544006071173370120401204012040120400
241202310201543006071173370120401204012040120400
242202310201542006071173370120401204012040120408581
243202310201541006071173370120401204012040120400
244202310201540006071173370120401204012040120400
245202310201539006071173370120401204012040120400
246202310201538006071173370120401204012040120400
247202310201537006071173370120401204012040120400
248202310201536006071173370120401204012040120400
249202310201535006071173370120401204012040120400
250202310201534006071173370120401204012040120400
251202310201533006071173370120401204012040120400
252202310201532006071173370120401204012040120400
253202310201531006071173370120401204012040120400
254202310201530006071173370120401204012040120408581
255202310201529005967858130120401204012040120400
256202310201528005967858130120401204012040120400
257202310201527005967858130120401204012040120400
258202310201526005967858130120401204012040120400
259202310201525005967858130120401204012040120400
260202310201524005967858130120401204012040120400
261202310201523005967858130120401204012040120400
262202310201522005967858130120401204012040120400
263202310201521005967858130120401204012040120400
264202310201520005967858130120401204012040120400
265202310201519005967858130120401204012050120201109
26620231020151800595451132012030120301204012030347
267202310201517005950334380120301203012040120301264
268202310201516005935128000120301203012040120201630
269202310201515005915526370120201201012020120103097
27020231020151400587831332012020120201202012010935
271202310201513005867082590120201202012030120102391
272202310201512005838363450120201203012030120201177
273202310201511005824213510120301202012030120104654
274202310201510005768285190120201202012030120101010
275202310201509005756147110120201202012020120101205
27620231020150800574166410012010120201202012010709
277202310201507005733146240120201202012020120101348
278202310201506005716950650120201202012020120102681
279202310201505005684729020120201201012020120102357
28020231020150400565640771012020120201202012010326
281202310201503005652492250120201203012030120103910
282202310201502005605516090120301202012030120102614
283202310201501005574100030120201201012020120101158
28420231020150000556018118012010120101202012010569
285202310201459005553347390120101201012020120101180
28620231020145800553917557012020120201202012010846
287202310201457005529013100120201202012020120102345
288202310201456005500844210120201201012020120101366
289202310201455005484432010120201201012020120101238
290202310201454005469561390120101202012020120101614
29120231020145300545016670012020120201203012010863
292202310201452005439795850120301202012040120108475
293202310201451005337928970120101201012020120103201
294202310201450005299477020120101201012020120102074
29520231020144900527455487012010120101202012010977
296202310201448005262820590120201202012020120102007
297202310201447005238716170120101202012020120101170
298202310201446005224662090120201201012020120103148
299202310201445005186852100120201202012020120101035
300202310201444005174419830120101202012020120101062
301202310201443005161663360120201201012020120101640
302202310201442005141961060120101201012020120103712
303202310201441005097375410120101202012020120101180
304202310201440005083202810120101201012020120101951
305202310201439005059767920120101202012020120101106
306202310201438005046483720120201202012020120102028
307202310201437005022127350120201202012020120103894
308202310201436004975329410120101201012020120102114
309202310201435004949938450120201202012020120101045
310202310201434004937385710120201201012020120102096
311202310201433004912210540120101201012020120101412
312202310201432004895245890120201202012020120102637
313202310201431004863571500120101201012020120101695
314202310201430004843212690120201201012020120101912
315202310201429004820249400120101201012020120102987
31620231020142800478437147012020120101202012010828
317202310201427004774426770120201201012020120102181
318202310201426004748232450120101201012020120102866
319202310201425004713793290120101202012020120108974
320202310201424004606014760120201202012020120102446
321202310201423004576636650120201202012020120102009
32220231020142200455250239012020120301203012020702
323202310201421004544064150120201202012030120202798
32420231020142000451042838012030120301203012020966
325202310201419004498812670120301203012040120201177
32620231020141800448466119012020120201203012020687
327202310201417004476402870120301203012030120202280
32820231020141600444899264012030120201203012020620
329202310201415004441539930120201202012030120201733
33020231020141400442070884012020120201204012020563
331202310201413004413939220120301202012030120201911
33220231020141200439096887012030120201203012020852
333202310201411004380726320120201203012030120201083
334202310201410004367704990120201203012040120201805
335202310201409004346002910120301202012030120202319
33620231020140800431811468012030120301203012020581
337202310201407004311130150120301203012030120201282
338202310201406004295715460120201203012030120201989
33920231020140500427180758012020120301204012020957
340202310201404004260298110120301203012030120201614
341202310201403004240886240120401203012040120201049
342202310201402004228270660120301202012030120202100
34320231020140100420302608012030120301203012020477
344202310201400004197288120120301203012030120202801
34520231020135900416361527012030120301203012020272
346202310201358004160343470120301203012040120202266
34720231020135700413310238012030120201203012020836
348202310201356004123053010120301202012030120201483
34920231020135500410522670012020120201203012020329
350202310201354004101272030120201202012030120202467
351202310201353004071613510120301202012050120201103
352202310201352004058343480120201202012030120201864
353202310201351004035937400120201203012030120201424
354202310201350004018812010120301203012030120201149
35520231020134900400499855012030120301203012020785
356202310201348003995555230120401203012050120302064
357202310201347003970722790120301203012040120301996
358202310201346003946709570120401203012050120304059
35920231020134500389785541012040120401204012030844
360202310201344003887701930120401203012040120302103
361202310201343003862398340120301204012040120301632
36220231020134200384276419012030120301204012030431
363202310201341003837579060120301204012040120301947
364202310201340003814155550120401203012040120301402
365202310201339003797289210120401205012050120301234
366202310201338003782432360120401204012050120401127
367202310201337003768862750120501204012050120401589
368202310201336003749731140120401204012050120401229
369202310201335003734933600120401204012050120401171
37020231020133400372083458012040120401205012040566
371202310201333003714019480120401204012050120401416
37220231020133200369696883012040120401205012040567
373202310201331003690142140120401206012060120405534
37420231020133000362350533012050120501206012050744
37520231020132900361454011012060120501206012050364
37620231020132800361015186012060120601206012050597
37720231020132700360295454012060120601206012050110
37820231020132600360162842012050120601206012050435
37920231020132500359638531012060120501206012040609
380202310201324003589042600120501205012060120501454
38120231020132300357152186012050120601206012050499
38220231020132200356550831012060120601206012060194
38320231020132100356316867012050120601206012050284
3842023102013200035597463301206012060120601206015
38520231020131900355956543012060120501206012050535
38620231020131800355311817012050120401205012040974
38720231020131700354138397012050120501205012040574
38820231020131600353446730012040120501205012040545
3892023102013150035279038901205012050120501205018
39020231020131400352768699012050120501205012040477
39120231020131300352194164012050120401205012040299
39220231020131200351834150012040120501205012040304
39320231020131100351467952012050120501205012040505
39420231020131000350859877012050120501205012040182
39520231020130900350640677012040120401205012040305
396202310201308003502734510120501205012070120501822
39720231020130700348076499012050120401205012040580
39820231020130600347378001012040120401205012040463
39920231020130500346820363012050120501205012040449
40020231020130400346279359012050120401205012040520
40120231020130300345653259012040120501205012040135
40220231020130200345490634012040120501205012040425
403202310201301003449785190120601206012060120501043
4042023102013000034372168201205012060120601205056
405202310201259003436541560120601204012060120401449
40620231020125800341908443012050120501205012040227
40720231020125700341635044012050120601206012050589
408202310201256003409252290120501206012060120503383
40920231020125500336848507012050120501206012050731
41020231020125400335967570012060120601206012060461
41120231020125300335411604012060120601206012050136
41220231020125200335247589012060120601206012050304
41320231020125100334881138012060120601206012050420
41420231020125000334374666012060120601206012060233
4152023102012490033409366801206012060120601206091
41620231020124800333983922012060120501206012050253
41720231020124700333678873012060120601206012050205
4182023102012460033343170501206012060120601205048
41920231020124500333373818012050120601206012050484
420202310201244003327905260120601205012060120408975
42120231020124300321975712012050120501205012050125
42220231020124200321825087012050120501205012050125
4232023102012410032167446201205012050120501204078
42420231020124000321580480012050120501205012040174
42520231020123900321370851012050120501205012050413
42620231020123800320873186012050120501205012040230
42720231020123700320596043012050120501205012040730
42820231020123600319717043012050120501205012040176
42920231020123500319505058012050120401205012040223
43020231020123400319236351012050120501205012050220
43120231020123300318971251012050120501205012040341
43220231020123200318560387012050120501205012050171
4332023102012310031835433201205012050120501204086
4342023102012300031825070901204012050120501204098
43520231020122900318132660012050120501205012050377
4362023102012280031767837501205012050120501204046
43720231020122700317622953012050120501205012050188
43820231020122600317396413012050120501205012040347
43920231020122500316978319012050120501205012040408
44020231020122400316486680012050120501205012040379
441202310201223003160299920120501205012050120401087
44220231020122200314720198012050120501205012050471
44320231020122100314152643012050120501205012040126
44420231020122000314000936012050120501205012050424
44520231020121900313490016012050120501205012040140
44620231020121800313321357012050120501205012040216
4472023102012170031306119201205012050120501204031
44820231020121600313023854012050120401205012040184
44920231020121500312802175012050120401205012040675
4502023102012140031198930301204012040120501204091
451202310201213003118796780120501204012050120401414
45220231020121200310177211012050120501205012040256
45320231020121100309868772012050120501205012050753
454202310201210003089614070120501205012050120408893
45520231020120900298245349012050120501205012050322
45620231020120800297857339012040120501205012040187
45720231020120700297632060012050120501205012040760
4582023102012060029671626801205012050120501205017
45920231020120500296695783012040120501205012040326
46020231020120400296302994012050120501205012040135
46120231020120300296140326012050120501205012040367
46220231020120200295698128012050120501205012040254
46320231020120100295392270012050120401205012040230
464202310201200002951153270120401205012050120402271
4652023102011590029238098001205012050120501205074
466202310201158002922918100120501204012050120402257
467202310201157002895742610120501205012050120405118
46820231020115600283407178012050120501205012040594
46920231020115500282691508012040120501205012040353
4702023102011540028226624301205012050120501204070
47120231020115300282181934012050120501205012040126
47220231020115200282030212012040120501205012030839
47320231020115100281020090012040120501205012040972
47420231020115000279849630012050120401205012040144
47520231020114900279676127012040120401204012040946
4762023102011480027853714301204012040120401204035
47720231020114700278495003012040120501205012040332
47820231020114600278094984012040120501205012040295
47920231020114500277739749012050120501205012050417
4802023102011440027723726401205012040120501204050
48120231020114300277177056012040120501205012040294
48220231020114200276822996012050120501205012050340
483202310201141002764132960120501205012050120501058
48420231020114000275138406012040120501205012040180
48520231020113900274921617012040120401204012040412
486202310201138002744255690120401204012050120303616
48720231020113700270074892012040120401205012040579
48820231020113600269377750012050120501205012040143
489202310201135002692055230120501205012050120406449
4902023102011340026144083901205012040120501204019
49120231020113300261417945012050120401205012040122
492202310201132002612709840120501205012050120501225
49320231020113100259794859012050120501205012040774
4942023102011300025886274801205012050120501205031
49520231020112900258825393012040120501205012040178
49620231020112800258611052012040120401205012040265
49720231020112700258291990012040120501205012040644
49820231020112600257516413012050120501205012040153
49920231020112500257332121012050120401205012040151
50020231020112400257150275012040120501205012040637
50120231020112300256383276012050120501205012040347
502202310201122002559651810120501204012050120401271
50320231020112100254434590012050120401205012040322
50420231020112000254046765012050120501205012040165
50520231020111900253847945012050120501205012040224
50620231020111800253578141012050120501205012050113
50720231020111700253441976012050120501205012050239
508202310201116002531539810120401205012050120401993
50920231020111500250754350012050120501205012040283
51020231020111400250413473012050120501205012040598
51120231020111300249693443012050120501205012040224
51220231020111200249423543012050120401205012040253
51320231020111100249118862012040120501205012040420
51420231020111000248613075012050120501205012050206
5152023102011090024836484501205012050120501205024
51620231020110800248335925012040120501205012040353
51720231020110700247910608012050120501205012050106
51820231020110600247782878012050120401205012040212
51920231020110500247527518012040120501205012040394
52020231020110400247053027012050120501205012050332
52120231020110300246652967012040120401205012040450
52220231020110200246111146012040120501205012040519
52320231020110100245486258012050120401205012040445
52420231020110000244950095012050120501205012040184
52520231020105900244728446012050120401205012040195
52620231020105800244493655012050120401205012040131
527202310201057002443359100120501204012050120402773
52820231020105600240997157012040120401204012030136
5292023102010550024083341501203012030120301203011
530202310201054002408201820120401203012040120301356
53120231020105300239188333012040120401204012030572
53220231020105200238500180012040120401204012040171
5332023102010510023829429601204012030120401203084
5342023102010500023819323901203012040120401201011270
53520231020104900224644350012040120401204012030378
53620231020104800224189257012040120401204012030108
537202310201047002240592600120401202012040120202949
53820231020104600220511612012030120301203012020467
53920231020104500219949873012030120301203012020158
540202310201044002197598300120301203012030120201137
54120231020104300218392177012020120301203012020804
542202310201042002174250560120301202012030120202404
543202310201041002145333540120301203012030120201170
544202310201040002131268640120301203012030120201964
54520231020103900210764218012030120301203012020720
54620231020103800209898146012030120201203012020874
547202310201037002088475650120201203012030120204769
54820231020103600203115052012030120301203012020394
5492023102010350020264141601202012030120301202074
5502023102010340020255243401203012030120301203020
55120231020103300202528374012030120201203012020381
552202310201032002020701960120301202012030120201187
55320231020103100200643359012020120201203012020442
55420231020103000200112070012020120301203012020269
55520231020102900199788534012030120301203012020951
556202310201028001986451880120301202012030120202908
55720231020102700195149695012030120201203012020173
558202310201026001949417120120201202012030120202393
559202310201025001920650190120301203012030120203188
560202310201024001882326160120301203012030120201622
561202310201023001862818090120201203012030120201343
56220231020102200184667392012030120301203012020538
563202310201021001840202260120301203012040120302466
56420231020102000181053626012040120401204012040222
56520231020101900180786338012040120401204012030252
5662023102010180018048303501204012040120401203035
567202310201017001804409090120401203012040120302022
568202310201016001780083250120301204012040120303645
569202310201015001736224490120401205012050120403331
5702023102010140016961185601204012060120601204026693
571202310201013001374491030120601206012060120501185
57220231020101200136020944012060120601206012050230
5732023102010110013574358801206012060120701205014776
57420231020101000117922993012070120701207012060546
57520231020100900117263996012070120701207012070166
57620231020100800117063634012070120701207012060460
577202310201007001165084550120701206012070120602262
57820231020100600113780445012070120701207012060720
57920231020100500112911687012070120701207012070104
580202310201004001127861590120701207012080120601245
58120231020100300111283475012070120701207012070535
582202310201002001106377300120701207012070120604232
583202310201001001055337060120701207012070120601944
58420231020100000103187739012070120701207012060618
58520231020095900102441900012070120701207012060540
58620231020095800101790333012070120701207012060204
587202310200957001015442050120701207012070120601380
5882023102009560099879126012070120701207012060358
58920231020095500994471620120601207012070120601585
59020231020095400975351870120701207012070120601792
5912023102009530095373834012070120701207012060503
5922023102009520094767076012070120701207012070138
5932023102009510094600510012070120701207012060270
5942023102009500094274680012070120701207012060162
59520231020094900940791870120701207012080120707159
5962023102009480085438197012080120801208012070829
5972023102009470084437265012080120801208012070488
5982023102009460083847839012080120701208012070259
5992023102009450083535159012080120801208012070700
6002023102009440082689862012080120801208012070315
6012023102009430082309442012080120801208012070270
6022023102009420081983323012080120801208012080162
6032023102009410081787627012080120801209012080419
6042023102009400081281471012080120801209012070394
60520231020093900808055950120801208012080120801088
6062023102009380079491291012080120801208012080112
6072023102009370079355995012080120701208012070396
6082023102009360078877964012080120801208012070274
6092023102009350078547057012080120801208012070209
6102023102009340078294615012080120801208012080380
61120231020093300778355750120801208012080120707077
61220231020093200692931720120801208012080120701923
6132023102009310066970971012080120801208012080618
6142023102009300066224427012080120801208012070557
6152023102009290065551771012080120801208012070476
6162023102009280064977061012080120801208012080129
6172023102009270064821229012080120801208012070631
6182023102009260064059479012080120801208012080227
6192023102009250063785263012070120601208012060874
62020231020092400627302910120701207012070120601198
62120231020092300612849170120701207012070120601632
62220231020092200593151930120701207012070120602812
6232023102009210055923629012070120701208012070635
62420231020092000551571810120701208012080120702591
6252023102009190052029596012070120801208012070329
62620231020091800516322160120801208012080120706564
6272023102009170043709251012080120801208012070642
62820231020091600429337170120801209012090120704351
62920231020091500376779070120801209012090120801816
6302023102009140035484098012080120901209012080686
63120231020091300346547550120901210012100120901921
63220231020091200323319260121001210012100120903231
63320231020091100284249970121001210012110121004083
63420231020091000234838820121101211012110121005272
6352023102009090017103040012110121101211012100361
63620231020090800166661900121001211012110121003248
6372023102009070012735544012110121201212012100533
63820231020090600120899190121001212012130121002208
639202310200905009415853012120121101214012110704
6402023102009040085618750121301212012130121104678
64120231020090300289095801212012120121201211093
642202310200902002778272012120121201212012120148
643202310200901002598896012120121201212012110221
6442023102009000023312040121201211012120121101925