Files
KissMeData/339950/min/candle-20241230.csv
2025-02-06 23:16:41 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024123021190025386666320202020202020208406
32024123021180025386666320202020202020200
42024123021170025386666320202020202020200
52024123021160025386666320202020202020200
62024123021150025386666320202020202020200
72024123021140025386666320202020202020200
82024123021130025386666320202020202020200
92024123021120025386666320202020202020200
102024123021110025386666320202020202020200
112024123021100025386666320202020202020200
122024123021090025386666320202020202020200
132024123021080025386666320202020202020200
142024123021070025386666320202020202020200
152024123021060025386666320202020202020200
162024123021050025386666320202020202020200
172024123021040025386666320202020202020200
182024123021030025386666320202020202020200
192024123021020025386666320202020202020200
202024123021010025386666320202020202020200
212024123021000025386666320202020202020200
222024123020590025386666320202020202020200
232024123020580025386666320202020202020200
242024123020570025386666320202020202020200
252024123020560025386666320202020202020200
262024123020550025386666320202020202020200
272024123020540025386666320202020202020200
282024123020530025386666320202020202020200
292024123020520025386666320202020202020200
302024123020510025386666320202020202020200
312024123020500025386666320202020202020200
322024123020490025386666320202020202020208406
332024123020480025386666320202020202020200
342024123020470025386666320202020202020200
352024123020460025386666320202020202020200
362024123020450025386666320202020202020200
372024123020440025386666320202020202020200
382024123020430025386666320202020202020200
392024123020420025386666320202020202020200
402024123020410025386666320202020202020200
412024123020400025386666320202020202020200
422024123020390025386666320202020202020200
432024123020380025386666320202020202020200
442024123020370025386666320202020202020200
452024123020360025386666320202020202020200
462024123020350025386666320202020202020200
472024123020340025386666320202020202020200
482024123020330025386666320202020202020200
492024123020320025386666320202020202020200
502024123020310025386666320202020202020200
512024123020300025386666320202020202020200
522024123020290025386666320202020202020200
532024123020280025386666320202020202020200
542024123020270025386666320202020202020200
552024123020260025386666320202020202020200
562024123020250025386666320202020202020200
572024123020240025386666320202020202020200
582024123020230025386666320202020202020200
592024123020220025386666320202020202020200
602024123020210025386666320202020202020200
612024123020200025386666320202020202020200
622024123020190025386666320202020202020208406
632024123020180025386666320202020202020200
642024123020170025386666320202020202020200
652024123020160025386666320202020202020200
662024123020150025386666320202020202020200
672024123020140025386666320202020202020200
682024123020130025386666320202020202020200
692024123020120025386666320202020202020200
702024123020110025386666320202020202020200
712024123020100025386666320202020202020200
722024123020090025386666320202020202020200
732024123020080025386666320202020202020200
742024123020070025386666320202020202020200
752024123020060025386666320202020202020200
762024123020050025386666320202020202020200
772024123020040025386666320202020202020200
782024123020030025386666320202020202020200
792024123020020025386666320202020202020200
802024123020010025386666320202020202020200
812024123020000025386666320202020202020200
822024123019590025386666320202020202020200
832024123019580025386666320202020202020200
842024123019570025386666320202020202020200
852024123019560025386666320202020202020200
862024123019550025386666320202020202020200
872024123019540025386666320202020202020200
882024123019530025386666320202020202020200
892024123019520025386666320202020202020200
902024123019510025386666320202020202020200
912024123019500025386666320202020202020200
922024123019490025386666320202020202020208406
932024123019480025386666320202020202020200
942024123019470025386666320202020202020200
952024123019460025386666320202020202020200
962024123019450025386666320202020202020200
972024123019440025386666320202020202020200
982024123019430025386666320202020202020200
992024123019420025386666320202020202020200
1002024123019410025386666320202020202020200
1012024123019400025386666320202020202020200
1022024123019390025386666320202020202020200
1032024123019380025386666320202020202020200
1042024123019370025386666320202020202020200
1052024123019360025386666320202020202020200
1062024123019350025386666320202020202020200
1072024123019340025386666320202020202020200
1082024123019330025386666320202020202020200
1092024123019320025386666320202020202020200
1102024123019310025386666320202020202020200
1112024123019300025386666320202020202020200
1122024123019290025386666320202020202020200
1132024123019280025386666320202020202020200
1142024123019270025386666320202020202020200
1152024123019260025386666320202020202020200
1162024123019250025386666320202020202020200
1172024123019240025386666320202020202020200
1182024123019230025386666320202020202020200
1192024123019220025386666320202020202020200
1202024123019210025386666320202020202020200
1212024123019200025386666320202020202020200
1222024123019190025386666320202020202020208406
1232024123019180025386666320202020202020200
1242024123019170025386666320202020202020200
1252024123019160025386666320202020202020200
1262024123019150025386666320202020202020200
1272024123019140025386666320202020202020200
1282024123019130025386666320202020202020200
1292024123019120025386666320202020202020200
1302024123019110025386666320202020202020200
1312024123019100025386666320202020202020200
1322024123019090025386666320202020202020200
1332024123019080025386666320202020202020200
1342024123019070025386666320202020202020200
1352024123019060025386666320202020202020200
1362024123019050025386666320202020202020200
1372024123019040025386666320202020202020200
1382024123019030025386666320202020202020200
1392024123019020025386666320202020202020200
1402024123019010025386666320202020202020200
1412024123019000025386666320202020202020200
1422024123018590025386666320202020202020200
1432024123018580025386666320202020202020200
1442024123018570025386666320202020202020200
1452024123018560025386666320202020202020200
1462024123018550025386666320202020202020200
1472024123018540025386666320202020202020200
1482024123018530025386666320202020202020200
1492024123018520025386666320202020202020200
1502024123018510025386666320202020202020200
1512024123018500025386666320202020202020200
1522024123018490025386666320202020202020208406
1532024123018480025386666320202020202020200
1542024123018470025386666320202020202020200
1552024123018460025386666320202020202020200
1562024123018450025386666320202020202020200
1572024123018440025386666320202020202020200
1582024123018430025386666320202020202020200
1592024123018420025386666320202020202020200
1602024123018410025386666320202020202020200
1612024123018400025386666320202020202020200
1622024123018390025386666320202020202020200
1632024123018380025386666320202020202020200
1642024123018370025386666320202020202020200
1652024123018360025386666320202020202020200
1662024123018350025386666320202020202020200
1672024123018340025386666320202020202020200
1682024123018330025386666320202020202020200
1692024123018320025386666320202020202020200
1702024123018310025386666320202020202020200
1712024123018300025386666320202020202020200
1722024123018290025386666320202020202020200
1732024123018280025386666320202020202020200
1742024123018270025386666320202020202020200
1752024123018260025386666320202020202020200
1762024123018250025386666320202020202020200
1772024123018240025386666320202020202020200
1782024123018230025386666320202020202020200
1792024123018220025386666320202020202020200
1802024123018210025386666320202020202020200
1812024123018200025386666320202020202020200
1822024123018190025386666320202020202020208406
1832024123018180025386666320202020202020200
1842024123018170025386666320202020202020200
1852024123018160025386666320202020202020200
1862024123018150025386666320202020202020200
1872024123018140025386666320202020202020200
1882024123018130025386666320202020202020200
1892024123018120025386666320202020202020200
1902024123018110025386666320202020202020200
1912024123018100025386666320202020202020200
1922024123018090025386666320202020202020200
1932024123018080025386666320202020202020200
1942024123018070025386666320202020202020200
1952024123018060025386666320202020202020200
1962024123018050025386666320202020202020200
1972024123018040025386666320202020202020200
1982024123018030025386666320202020202020200
1992024123018020025386666320202020202020200
2002024123018010025386666320202020202020200
2012024123018000025386666320202020202020200
2022024123017590025386666320202020202020200
2032024123017580025386666320202020202020200
2042024123017570025386666320202020202020200
2052024123017560025386666320202020202020200
2062024123017550025386666320202020202020200
2072024123017540025386666320202020202020200
2082024123017530025386666320202020202020200
2092024123017520025386666320202020202020200
2102024123017510025386666320202020202020200
2112024123017500025386666320202020202020200
2122024123017490025386666320202020202020208406
2132024123017480025386666320202020202020200
2142024123017470025386666320202020202020200
2152024123017460025386666320202020202020200
2162024123017450025386666320202020202020200
2172024123017440025386666320202020202020200
2182024123017430025386666320202020202020200
2192024123017420025386666320202020202020200
2202024123017410025386666320202020202020200
2212024123017400025386666320202020202020200
2222024123017390025386666320202020202020200
2232024123017380025386666320202020202020200
2242024123017370025386666320202020202020200
2252024123017360025386666320202020202020200
2262024123017350025386666320202020202020200
2272024123017340025386666320202020202020200
2282024123017330025386666320202020202020200
2292024123017320025386666320202020202020200
2302024123017310025386666320202020202020200
2312024123017300025386666320202020202020200
2322024123017290025386666320202020202020200
2332024123017280025386666320202020202020200
2342024123017270025386666320202020202020200
2352024123017260025386666320202020202020200
2362024123017250025386666320202020202020200
2372024123017240025386666320202020202020200
2382024123017230025386666320202020202020200
2392024123017220025386666320202020202020200
2402024123017210025386666320202020202020200
2412024123017200025386666320202020202020200
2422024123017190025386666320202020202020208406
2432024123017180025386666320202020202020200
2442024123017170025386666320202020202020200
2452024123017160025386666320202020202020200
2462024123017150025386666320202020202020200
2472024123017140025386666320202020202020200
2482024123017130025386666320202020202020200
2492024123017120025386666320202020202020200
2502024123017110025386666320202020202020200
2512024123017100025386666320202020202020200
2522024123017090025386666320202020202020200
2532024123017080025386666320202020202020200
2542024123017070025386666320202020202020200
2552024123017060025386666320202020202020200
2562024123017050025386666320202020202020200
2572024123017040025386666320202020202020200
2582024123017030025386666320202020202020200
2592024123017020025386666320202020202020200
2602024123017010025386666320202020202020200
2612024123017000025386666320202020202020200
2622024123016590025386666320202020202020200
2632024123016580025386666320202020202020200
2642024123016570025386666320202020202020200
2652024123016560025386666320202020202020200
2662024123016550025386666320202020202020200
2672024123016540025386666320202020202020200
2682024123016530025386666320202020202020200
2692024123016520025386666320202020202020200
2702024123016510025386666320202020202020200
2712024123016500025386666320202020202020200
2722024123016490025386666320202020202020208406
2732024123016480025386666320202020202020200
2742024123016470025386666320202020202020200
2752024123016460025386666320202020202020200
2762024123016450025386666320202020202020200
2772024123016440025386666320202020202020200
2782024123016430025386666320202020202020200
2792024123016420025386666320202020202020200
2802024123016410025386666320202020202020200
2812024123016400025386666320202020202020200
2822024123016390025386666320202020202020200
2832024123016380025386666320202020202020200
2842024123016370025386666320202020202020200
2852024123016360025386666320202020202020200
2862024123016350025386666320202020202020200
2872024123016340025386666320202020202020200
2882024123016330025386666320202020202020200
2892024123016320025386666320202020202020200
2902024123016310025386666320202020202020200
2912024123016300025386666320202020202020200
2922024123016290025386666320202020202020200
2932024123016280025386666320202020202020200
2942024123016270025386666320202020202020200
2952024123016260025386666320202020202020200
2962024123016250025386666320202020202020200
2972024123016240025386666320202020202020200
2982024123016230025386666320202020202020200
2992024123016220025386666320202020202020200
3002024123016210025386666320202020202020200
3012024123016200025386666320202020202020200
3022024123016190025386666320202020202020208406
3032024123016180025386666320202020202020200
3042024123016170025386666320202020202020200
3052024123016160025386666320202020202020200
3062024123016150025386666320202020202020200
3072024123016140025386666320202020202020200
3082024123016130025386666320202020202020200
3092024123016120025386666320202020202020200
3102024123016110025386666320202020202020200
3112024123016100025386666320202020202020200
3122024123016090025386666320202020202020200
3132024123016080025386666320202020202020200
3142024123016070025386666320202020202020200
3152024123016060025386666320202020202020200
3162024123016050025386666320202020202020200
3172024123016040025386666320202020202020200
3182024123016030025386666320202020202020200
3192024123016020025386666320202020202020200
3202024123016010025386666320202020202020200
3212024123016000025386666320202020202020200
3222024123015590025386666320202020202020200
3232024123015580025386666320202020202020200
3242024123015570025386666320202020202020200
3252024123015560025386666320202020202020200
3262024123015550025386666320202020202020200
3272024123015540025386666320202020202020200
3282024123015530025386666320202020202020200
3292024123015520025386666320202020202020200
3302024123015510025386666320202020202020200
3312024123015500025386666320202020202020200
3322024123015490025386666320202020202020208406
3332024123015480025386666320202020202020200
3342024123015470025386666320202020202020200
3352024123015460025386666320202020202020200
3362024123015450025386666320202020202020200
3372024123015440025386666320202020202020200
3382024123015430025386666320202020202020200
3392024123015420025386666320202020202020200
3402024123015410025386666320202020202020200
3412024123015400025386666320202020202020200
3422024123015390025386666320202020202020200
3432024123015380025386666320202020202020200
3442024123015370025386666320202020202020200
3452024123015360025386666320202020202020200
3462024123015350025386666320202020202020200
3472024123015340025386666320202020202020200
3482024123015330025386666320202020202020200
3492024123015320025386666320202020202020200
3502024123015310025386666320202020202020200
3512024123015300025386666320202020202020208406
3522024123015290023688654320302030203020300
3532024123015280023688654320302030203020300
3542024123015270023688654320302030203020300
3552024123015260023688654320302030203020300
3562024123015250023688654320302030203020300
3572024123015240023688654320302030203020300
3582024123015230023688654320302030203020300
3592024123015220023688654320302030203020300
3602024123015210023688654320302030203020300
3612024123015200023688654320302030203020300
3622024123015190023688654320302030203020301
363202412301518002368845132025203020302025857
3642024123015170023514882820302030203020300
3652024123015160023514882820302030203020300
366202412301515002351488282030203020302030480
3672024123015140023417442820402040204020400
3682024123015130023417442820402040204020400
3692024123015120023417442820402040204020400
370202412301511002341744282040203020402020769
3712024123015100023262083820402040204020409
37220241230150900232602478204020402040204098
3732024123015080023240255820402040204020400
3742024123015070023240255820402040204020400
3752024123015060023240255820402040204020400
3762024123015050023240255820402040204020400
3772024123015040023240255820402040204020400
3782024123015030023240255820402040204020400
3792024123015020023240255820402040204020400
3802024123015010023240255820402040204020400
3812024123015000023240255820402040204020400
38220241230145900232402558204020352040203511
383202412301458002323801682040202520402025646
3842024123014570023107043820302030203020300
385202412301456002310704382030202520302025270
3862024123014550023052244320102010201020100
3872024123014540023052244320102030203020105000
3882024123014530022044213320352035203520350
3892024123014520022044213320352035203520352
3902024123014510022043806320402040204020400
3912024123014500022043806320402040204020400
3922024123014490022043806320402040204020401
3932024123014480022043602320152035203520155000
3942024123014470021032582320352035203520350
395202412301446002103258232035203520352035300
396202412301445002097153232040203520402035508
3972024123014440020867908820402040204020407
398202412301443002086648082035203520352035318
3992024123014420020801767820352035203520350
400202412301441002080176782035203520352035346
4012024123014400020731356820402040204020400
4022024123014390020731356820402040204020400
4032024123014380020731356820402040204020400
4042024123014370020731356820402040204020400
4052024123014360020731356820402040204020400
4062024123014350020731356820402040204020400
40720241230143400207313568204020402040204012
4082024123014330020728908820402040204020400
4092024123014320020728908820402040204020400
4102024123014310020728908820402040204020401
411202412301430002072870482025202520252025100
4122024123014290020708454820352035203520352834
4132024123014280020131735820352035203520351
4142024123014270020131532320302030203020300
4152024123014260020131532320302030203020301000
4162024123014250019928532320352035203520351
4172024123014240019928328820352035203520351
41820241230142300199281253203020302030203040
4192024123014220019920005320302030203020301
4202024123014210019919802320352035203520350
4212024123014200019919802320352035203520350
4222024123014190019919802320352035203520350
4232024123014180019919802320352035203520350
4242024123014170019919802320352035203520350
4252024123014160019919802320352035203520350
4262024123014150019919802320352035203520350
427202412301414001991980232035203520352035492
428202412301413001981968032030203020302030500
4292024123014120019718180320302030203020300
4302024123014110019718180320302030203020300
431202412301410001971818032030203020302030550
4322024123014090019606530320352035203520350
4332024123014080019606530320352035203520350
4342024123014070019606530320352035203520350
4352024123014060019606530320352035203520350
43620241230140500196065303203520352035203510
437202412301404001960449532030203020302030614
4382024123014030019479853320302030203020300
4392024123014020019479853320302030203020301012
4402024123014010019274417320252025202520250
4412024123014000019274417320252025202520250
4422024123013590019274417320252025202520250
44320241230135800192744173202520252025202531
4442024123013570019268139820302030203020300
445202412301356001926813982030203520352030801
4462024123013550019105536320202020202020200
4472024123013540019105536320202020202020200
4482024123013530019105536320202020202020201
4492024123013520019105334320302030203020300
4502024123013510019105334320302030203020300
4512024123013500019105334320302030203020300
4522024123013490019105334320302030203020301465
45320241230134800188079393203520352035203544
454202412301347001879898532035204020402035162
4552024123013460018766008320402040204020401
45620241230134500187658043203520352035203540
4572024123013440018757664320402040204020400
458202412301343001875766432040204020402040168
4592024123013420018723392320402040204020400
4602024123013410018723392320402040204020401
4612024123013400018723188320402040204020400
46220241230133900187231883204020402040204049
4632024123013380018713192320402040204020400
4642024123013370018713192320402040204020400
465202412301336001871319232040204020402040400
4662024123013350018631592320402040204020401
4672024123013340018631388320352035203520350
468202412301333001863138832035203520352035155
469202412301332001859984582035203020352030651
4702024123013310018467371320302030203020300
47120241230133000184673713203020302030203013
4722024123013290018464732320302030203020300
4732024123013280018464732320302030203020300
4742024123013270018464732320302025203020251319
4752024123013260018197141820252025202520250
476202412301325001819714182025202520252025161
4772024123013240018164539320252025202520250
478202412301323001816453932025202520252025100
479202412301322001814428932025202520252025500
4802024123013210018043039320252025202520251
481202412301320001804283682020202020202020990
4822024123013190017842856820202020202020200
4832024123013180017842856820202020202020200
4842024123013170017842856820202020202020200
4852024123013160017842856820202020202020201
48620241230131500178426548202020202020202096
4872024123013140017823262820202020202020200
4882024123013130017823262820202020202020200
489202412301312001782326282020202020202020162
4902024123013110017790538820202020202020200
4912024123013100017790538820202020202020200
4922024123013090017790538820202020202020201
4932024123013080017790336820202020202020200
4942024123013070017790336820202020202020200
4952024123013060017790336820202020202020200
496202412301305001779033682020202020202020157
4972024123013040017758622820202020202020200
4982024123013030017758622820202015202020151059
4992024123013020017545233820152015201520150
5002024123013010017545233820151999201519994001
50120241230130000167454323199820052005199814817
5022024123012590013783400820202020202020200
50320241230125800137834008202020202020202014
5042024123012570013780572820152015201520150
5052024123012560013780572820152015201520150
506202412301255001378057282015201520152015495
5072024123012540013680830320152015201520150
5082024123012530013680830320152015201520150
5092024123012520013680830320152015201520150
5102024123012510013680830320152015201520150
5112024123012500013680830320152015201520151
5122024123012490013680628820152015201520150
51320241230124800136806288201520152015201530
5142024123012470013674583820202020202020200
5152024123012460013674583820202020202020200
5162024123012450013674583820202020202020200
5172024123012440013674583820202020202020200
5182024123012430013674583820202020202020200
5192024123012420013674583820202020202020200
5202024123012410013674583820202020202020200
5212024123012400013674583820202020202020200
5222024123012390013674583820202020202020200
5232024123012380013674583820202020202020200
5242024123012370013674583820202015202020153
5252024123012360013673978820202020202020200
5262024123012350013673978820202020202020200
5272024123012340013673978820202020202020200
5282024123012330013673978820202020202020200
5292024123012320013673978820202020202020200
5302024123012310013673978820202020202020201
531202412301230001367377682005200520052005218
532202412301229001363006782020201520202015617
5332024123012280013505741320152015201520150
53420241230122700135057413201520152015201510
535202412301226001350372632000201520152000413
5362024123012250013421106820152015201520150
5372024123012240013421106820152015201520150
5382024123012230013421106820152015201520150
5392024123012220013421106820152015201520150
5402024123012210013421106820152015201520150
541202412301220001342110682015200020152000102
5422024123012190013400703820002000200020000
5432024123012180013400703820002000200020000
54420241230121700134007038200020002015200085
545202412301216001338370232005201020102005400
5462024123012150013303387820152015201520150
5472024123012140013303387820152010201520101282
54820241230121300130450818202020202020202049
5492024123012120013035183820202020202020200
5502024123012110013035183820202020202020200
551202412301210001303518382020199920201999251
5522024123012090012985006819991999199919999
5532024123012080012983207720202020202020200
5542024123012070012983207720202020202020200
5552024123012060012983207720202020202020200
5562024123012050012983207720202020202020200
5572024123012040012983207720202020202020200
5582024123012030012983207720202020202020200
559202412301202001298320772020201520202015814
5602024123012010012819067720152015201520150
5612024123012000012819067720152015201520150
5622024123011590012819067720152010201520101918
5632024123011580012432633720102010201020100
5642024123011570012432633720102010201020100
5652024123011560012432633720102010201020100
5662024123011550012432633720102010201020100
56720241230115400124326337201020102010201013
5682024123011530012430020720102010201020100
5692024123011520012430020720102010201020100
5702024123011510012430020720102010201020100
5712024123011500012430020720102010201020100
5722024123011490012430020720102010201020101
5732024123011480012429819720102010201020100
5742024123011470012429819720102010201020100
575202412301146001242981972010201020102010900
5762024123011450012248919720152015201520150
5772024123011440012248919720152015201520150
5782024123011430012248919720152015201520150
5792024123011420012248919720152015201520150
58020241230114100122489197201520152015201550
5812024123011400012238844720152015201520150
5822024123011390012238844720152015201520150
5832024123011380012238844720152015201520151
5842024123011370012238643220152000201520002144
5852024123011360011809841720152015201520150
5862024123011350011809841720152015201520151
5872024123011340011809640220052005200520052142
58820241230113300113801692201520152015201530
5892024123011320011374124220152015201520150
59020241230113100113741242201520152015201510
5912024123011300011372109220152015201520151
5922024123011290011371907720152015201520150
5932024123011280011371907720152015201520150
5942024123011270011371907720152015201520150
5952024123011260011371907720152015201520151
596202412301125001137170622005200520052005100
5972024123011240011351656220152015201520151
5982024123011230011351454720102010201020100
599202412301122001135145472010201520152010413
6002024123011210011268435220152015201520150
6012024123011200011268435220152015201520151
60220241230111900112682337201020102010201010
603202412301118001126622372015201520152015178
6042024123011170011230356720152015201520150
605202412301116001123035672015200020152000102
6062024123011150011209955220202020202020200
6072024123011140011209955220202020202020200
6082024123011130011209955220202020202020201
6092024123011120011209753220002000200020000
6102024123011110011209753220002010201020001000
6112024123011100011009289220252025202520250
6122024123011090011009289220252015202520151983
6132024123011080010609687720152015201520150
6142024123011070010609687720152015203020101558
6152024123011060010296177220352035203520351
6162024123011050010295973720302030203020301000
6172024123011040010092973720302030203020300
61820241230110300100929737203020202030202097
6192024123011020010073378720402040204020400
6202024123011010010073378720402040204020401
621202412301100001007317472025202520252025867
622202412301059009897607220452045204520450
62320241230105800989760722045202520452020530
624202412301057009789329720502045205020451907
625202412301056009399344720302040204520301879
62620241230105500901513422045204520452045891
627202412301054008832924720502025206520259147
628202412301053006958852220202015202020151736
62920241230105200660861072015201020152010303
630202412301051006547707220102010201020100
6312024123010500065477072201020102010201013
632202412301049006545094220102010201020106
633202412301048006543888220102010201020105
634202412301047006542883220152015201520150
635202412301046006542883220152015201520151
636202412301045006542681720002000200020000
63720241230104400654268172000200020002000100
63820241230104300652268172010201020102010301
6392024123010420064621807201020102010201020
640202412301041006458160720102010201020100
641202412301040006458160720102010201020100
642202412301039006458160720102010201020100
643202412301038006458160720102010201020107
64420241230103700645675372000200020002000211
645202412301036006414553720002000200020000
6462024123010350064145537200020002000200010
647202412301034006412553720002000200020000
648202412301033006412553720002000200020000
649202412301032006412553720002000200020001400
650202412301031006132553720102010201020100
6512024123010300061325537201020102010201010
652202412301029006130543720102010201020100
653202412301028006130543720102010201020100
654202412301027006130543720102010201020100
655202412301026006130543720101999201019991238
656202412301025005883024419991999199919990
657202412301024005883024419991999199919990
658202412301023005883024419991990199919907928
659202412301022004301867619901990199019901
66020241230102100430166861983198319831983229
661202412301020004256257919931993199319930
662202412301019004256257919931993199319930
6632024123010180042562579199319931993199313
664202412301017004253667019931993199319930
665202412301016004253667019931993199319930
6662024123010150042536670199319931993199310
6672024123010140042516740199319931993199314
668202412301013004248883819931993199319930
66920241230101200424888381993199319931993300
67020241230101100418909381990199319931990870
671202412301010004015949119941994199419941
672202412301009004015749719931993199319935
67320241230100800401475321994199419941993558
674202412301007003903493619941994199419940
675202412301006003903493619941994199419945
6762024123010050039024966199419931994199385
677202412301004003885556019941994199419940
678202412301003003885556019941994199419940
67920241230100200388555601994199319941993126
680202412301001003860434119931993199319930
6812024123010000038604341199319901993199053
68220241230095900384988641990198919901989580
683202412300958003734466919891989198919890
684202412300957003734466919891989198919891
685202412300956003734268019901990199019900
686202412300955003734268019901990199019900
687202412300954003734268019901990199019907
688202412300953003732875019901983199019836
689202412300952003731684519901990199019900
69020241230095100373168451990199019901990500
691202412300950003632184519901990199019900
692202412300949003632184519901990199019900
693202412300948003632184519901990199019900
694202412300947003632184519901990199019901
69520241230094600363198551990199019901990314
696202412300945003569499519901990199019901
697202412300944003569300519901990199019900
698202412300943003569300519901990199019900
699202412300942003569300519901990199019900
70020241230094100356930051990199019901990220
701202412300940003525520519901990199019900
702202412300939003525520519901988199019721274
703202412300938003273920019881988198819880
70420241230093700327392001988197919881978203
705202412300936003233745619791979197919790
70620241230093500323374561979197919791979808
707202412300934003073842419881981198819792167
708202412300933002644807619811985198519813159
70920241230093200201848071985199619961985905
710202412300931001838809719961995199619952
711202412300930001838410619911989199119881141
712202412300929001611339419881988198819881
713202412300928001611140619911991199119910
71420241230092700161114061991199119911990457
715202412300926001520152019911991199119910
716202412300925001520152019911991199119910
717202412300924001520152019911991199119910
7182024123009230015201520199119911991199150
71920241230092200151019701991199119911991330
720202412300921001444494019911991199119910
72120241230092000144449401991199119911991100
722202412300919001424584019911991199119911
7232024123009180014243849198319911991198382
7242024123009170014080603199119911991199168
725202412300916001394521519911991199119913
7262024123009150013939242199819981998199820
7272024123009140013899282199819801998198051
72820241230091300137981221998198919981980795
72920241230091200122168671998199619981996105
7302024123009110012007277199519991999199599
731202412300910001180973220002000200020005
7322024123009090011799732200019952000199571
7332024123009080011658037200019952000199541
734202412300907001157623419951995199519955
735202412300906001156625919891989199219892258
736202412300905007075094198919891989198960
737202412300904006955754198919801989198013
738202412300903006929943196819671968196713
7392024123009020069043641967196719671967112
74020241230090100668406019661980198019661930
74120241230090000287180719801990199019801444