Files
KissMeData/446070/min/candle-20240807.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240807213400323697554100410041004100827
3202408072133003236975541004100410041000
4202408072132003236975541004100410041000
5202408072131003236975541004100410041000
6202408072130003236975541004100410041000
7202408072129003236975541004100410041000
8202408072128003236975541004100410041000
9202408072127003236975541004100410041000
10202408072126003236975541004100410041000
11202408072125003236975541004100410041000
12202408072124003236975541004100410041000
13202408072123003236975541004100410041000
14202408072122003236975541004100410041000
15202408072121003236975541004100410041000
16202408072120003236975541004100410041000
17202408072119003236975541004100410041000
18202408072118003236975541004100410041000
19202408072117003236975541004100410041000
20202408072116003236975541004100410041000
21202408072115003236975541004100410041000
22202408072114003236975541004100410041000
23202408072113003236975541004100410041000
24202408072112003236975541004100410041000
25202408072111003236975541004100410041000
26202408072110003236975541004100410041000
27202408072109003236975541004100410041000
28202408072108003236975541004100410041000
29202408072107003236975541004100410041000
30202408072106003236975541004100410041000
31202408072105003236975541004100410041000
3220240807210400323697554100410041004100827
33202408072103003236975541004100410041000
34202408072102003236975541004100410041000
35202408072101003236975541004100410041000
36202408072100003236975541004100410041000
37202408072059003236975541004100410041000
38202408072058003236975541004100410041000
39202408072057003236975541004100410041000
40202408072056003236975541004100410041000
41202408072055003236975541004100410041000
42202408072054003236975541004100410041000
43202408072053003236975541004100410041000
44202408072052003236975541004100410041000
45202408072051003236975541004100410041000
46202408072050003236975541004100410041000
47202408072049003236975541004100410041000
48202408072048003236975541004100410041000
49202408072047003236975541004100410041000
50202408072046003236975541004100410041000
51202408072045003236975541004100410041000
52202408072044003236975541004100410041000
53202408072043003236975541004100410041000
54202408072042003236975541004100410041000
55202408072041003236975541004100410041000
56202408072040003236975541004100410041000
57202408072039003236975541004100410041000
58202408072038003236975541004100410041000
59202408072037003236975541004100410041000
60202408072036003236975541004100410041000
61202408072035003236975541004100410041000
6220240807203400323697554100410041004100827
63202408072033003236975541004100410041000
64202408072032003236975541004100410041000
65202408072031003236975541004100410041000
66202408072030003236975541004100410041000
67202408072029003236975541004100410041000
68202408072028003236975541004100410041000
69202408072027003236975541004100410041000
70202408072026003236975541004100410041000
71202408072025003236975541004100410041000
72202408072024003236975541004100410041000
73202408072023003236975541004100410041000
74202408072022003236975541004100410041000
75202408072021003236975541004100410041000
76202408072020003236975541004100410041000
77202408072019003236975541004100410041000
78202408072018003236975541004100410041000
79202408072017003236975541004100410041000
80202408072016003236975541004100410041000
81202408072015003236975541004100410041000
82202408072014003236975541004100410041000
83202408072013003236975541004100410041000
84202408072012003236975541004100410041000
85202408072011003236975541004100410041000
86202408072010003236975541004100410041000
87202408072009003236975541004100410041000
88202408072008003236975541004100410041000
89202408072007003236975541004100410041000
90202408072006003236975541004100410041000
91202408072005003236975541004100410041000
9220240807200400323697554100410041004100827
93202408072003003236975541004100410041000
94202408072002003236975541004100410041000
95202408072001003236975541004100410041000
96202408072000003236975541004100410041000
97202408071959003236975541004100410041000
98202408071958003236975541004100410041000
99202408071957003236975541004100410041000
100202408071956003236975541004100410041000
101202408071955003236975541004100410041000
102202408071954003236975541004100410041000
103202408071953003236975541004100410041000
104202408071952003236975541004100410041000
105202408071951003236975541004100410041000
106202408071950003236975541004100410041000
107202408071949003236975541004100410041000
108202408071948003236975541004100410041000
109202408071947003236975541004100410041000
110202408071946003236975541004100410041000
111202408071945003236975541004100410041000
112202408071944003236975541004100410041000
113202408071943003236975541004100410041000
114202408071942003236975541004100410041000
115202408071941003236975541004100410041000
116202408071940003236975541004100410041000
117202408071939003236975541004100410041000
118202408071938003236975541004100410041000
119202408071937003236975541004100410041000
120202408071936003236975541004100410041000
121202408071935003236975541004100410041000
12220240807193400323697554100410041004100827
123202408071933003236975541004100410041000
124202408071932003236975541004100410041000
125202408071931003236975541004100410041000
126202408071930003236975541004100410041000
127202408071929003236975541004100410041000
128202408071928003236975541004100410041000
129202408071927003236975541004100410041000
130202408071926003236975541004100410041000
131202408071925003236975541004100410041000
132202408071924003236975541004100410041000
133202408071923003236975541004100410041000
134202408071922003236975541004100410041000
135202408071921003236975541004100410041000
136202408071920003236975541004100410041000
137202408071919003236975541004100410041000
138202408071918003236975541004100410041000
139202408071917003236975541004100410041000
140202408071916003236975541004100410041000
141202408071915003236975541004100410041000
142202408071914003236975541004100410041000
143202408071913003236975541004100410041000
144202408071912003236975541004100410041000
145202408071911003236975541004100410041000
146202408071910003236975541004100410041000
147202408071909003236975541004100410041000
148202408071908003236975541004100410041000
149202408071907003236975541004100410041000
150202408071906003236975541004100410041000
151202408071905003236975541004100410041000
15220240807190400323697554100410041004100827
153202408071903003236975541004100410041000
154202408071902003236975541004100410041000
155202408071901003236975541004100410041000
156202408071900003236975541004100410041000
157202408071859003236975541004100410041000
158202408071858003236975541004100410041000
159202408071857003236975541004100410041000
160202408071856003236975541004100410041000
161202408071855003236975541004100410041000
162202408071854003236975541004100410041000
163202408071853003236975541004100410041000
164202408071852003236975541004100410041000
165202408071851003236975541004100410041000
166202408071850003236975541004100410041000
167202408071849003236975541004100410041000
168202408071848003236975541004100410041000
169202408071847003236975541004100410041000
170202408071846003236975541004100410041000
171202408071845003236975541004100410041000
172202408071844003236975541004100410041000
173202408071843003236975541004100410041000
174202408071842003236975541004100410041000
175202408071841003236975541004100410041000
176202408071840003236975541004100410041000
177202408071839003236975541004100410041000
178202408071838003236975541004100410041000
179202408071837003236975541004100410041000
180202408071836003236975541004100410041000
181202408071835003236975541004100410041000
18220240807183400323697554100410041004100827
183202408071833003236975541004100410041000
184202408071832003236975541004100410041000
185202408071831003236975541004100410041000
186202408071830003236975541004100410041000
187202408071829003236975541004100410041000
188202408071828003236975541004100410041000
189202408071827003236975541004100410041000
190202408071826003236975541004100410041000
191202408071825003236975541004100410041000
192202408071824003236975541004100410041000
193202408071823003236975541004100410041000
194202408071822003236975541004100410041000
195202408071821003236975541004100410041000
196202408071820003236975541004100410041000
197202408071819003236975541004100410041000
198202408071818003236975541004100410041000
199202408071817003236975541004100410041000
200202408071816003236975541004100410041000
201202408071815003236975541004100410041000
202202408071814003236975541004100410041000
203202408071813003236975541004100410041000
204202408071812003236975541004100410041000
205202408071811003236975541004100410041000
206202408071810003236975541004100410041000
207202408071809003236975541004100410041000
208202408071808003236975541004100410041000
209202408071807003236975541004100410041000
210202408071806003236975541004100410041000
211202408071805003236975541004100410041000
21220240807180400323697554100410041004100827
213202408071803003236975541004100410041000
214202408071802003236975541004100410041000
215202408071801003236975541004100410041000
216202408071800003236975541004100410041000
217202408071759003236975541004100410041000
218202408071758003236975541004100410041000
219202408071757003236975541004100410041000
220202408071756003236975541004100410041000
221202408071755003236975541004100410041000
222202408071754003236975541004100410041000
223202408071753003236975541004100410041000
224202408071752003236975541004100410041000
225202408071751003236975541004100410041000
226202408071750003236975541004100410041000
227202408071749003236975541004100410041000
228202408071748003236975541004100410041000
229202408071747003236975541004100410041000
230202408071746003236975541004100410041000
231202408071745003236975541004100410041000
232202408071744003236975541004100410041000
233202408071743003236975541004100410041000
234202408071742003236975541004100410041000
235202408071741003236975541004100410041000
236202408071740003236975541004100410041000
237202408071739003236975541004100410041000
238202408071738003236975541004100410041000
239202408071737003236975541004100410041000
240202408071736003236975541004100410041000
241202408071735003236975541004100410041000
24220240807173400323697554100410041004100827
243202408071733003236975541004100410041000
244202408071732003236975541004100410041000
245202408071731003236975541004100410041000
246202408071730003236975541004100410041000
247202408071729003236975541004100410041000
248202408071728003236975541004100410041000
249202408071727003236975541004100410041000
250202408071726003236975541004100410041000
251202408071725003236975541004100410041000
252202408071724003236975541004100410041000
253202408071723003236975541004100410041000
254202408071722003236975541004100410041000
255202408071721003236975541004100410041000
256202408071720003236975541004100410041000
257202408071719003236975541004100410041000
258202408071718003236975541004100410041000
259202408071717003236975541004100410041000
260202408071716003236975541004100410041000
261202408071715003236975541004100410041000
262202408071714003236975541004100410041000
263202408071713003236975541004100410041000
264202408071712003236975541004100410041000
265202408071711003236975541004100410041000
266202408071710003236975541004100410041000
267202408071709003236975541004100410041000
268202408071708003236975541004100410041000
269202408071707003236975541004100410041000
270202408071706003236975541004100410041000
271202408071705003236975541004100410041000
27220240807170400323697554100410041004100827
273202408071703003236975541004100410041000
274202408071702003236975541004100410041000
275202408071701003236975541004100410041000
276202408071700003236975541004100410041000
277202408071659003236975541004100410041000
278202408071658003236975541004100410041000
279202408071657003236975541004100410041000
280202408071656003236975541004100410041000
281202408071655003236975541004100410041000
282202408071654003236975541004100410041000
283202408071653003236975541004100410041000
284202408071652003236975541004100410041000
285202408071651003236975541004100410041000
286202408071650003236975541004100410041000
287202408071649003236975541004100410041000
288202408071648003236975541004100410041000
289202408071647003236975541004100410041000
290202408071646003236975541004100410041000
291202408071645003236975541004100410041000
292202408071644003236975541004100410041000
293202408071643003236975541004100410041000
294202408071642003236975541004100410041000
295202408071641003236975541004100410041000
296202408071640003236975541004100410041000
297202408071639003236975541004100410041000
298202408071638003236975541004100410041000
299202408071637003236975541004100410041000
300202408071636003236975541004100410041000
301202408071635003236975541004100410041000
30220240807163400323697554100410041004100827
303202408071633003236975541004100410041000
304202408071632003236975541004100410041000
305202408071631003236975541004100410041000
306202408071630003236975541004100410041000
307202408071629003236975541004100410041000
308202408071628003236975541004100410041000
309202408071627003236975541004100410041000
310202408071626003236975541004100410041000
311202408071625003236975541004100410041000
312202408071624003236975541004100410041000
313202408071623003236975541004100410041000
314202408071622003236975541004100410041000
315202408071621003236975541004100410041000
316202408071620003236975541004100410041000
317202408071619003236975541004100410041000
318202408071618003236975541004100410041000
319202408071617003236975541004100410041000
320202408071616003236975541004100410041000
321202408071615003236975541004100410041000
322202408071614003236975541004100410041000
323202408071613003236975541004100410041000
324202408071612003236975541004100410041000
325202408071611003236975541004100410041000
326202408071610003236975541004100410041000
327202408071609003236975541004100410041000
328202408071608003236975541004100410041000
329202408071607003236975541004100410041000
330202408071606003236975541004100410041000
331202408071605003236975541004100410041000
33220240807160400323697554100410041004100827
333202408071603003236975541004100410041000
334202408071602003236975541004100410041000
335202408071601003236975541004100410041000
336202408071600003236975541004100410041000
337202408071559003236975541004100410041000
338202408071558003236975541004100410041000
339202408071557003236975541004100410041000
340202408071556003236975541004100410041000
341202408071555003236975541004100410041000
342202408071554003236975541004100410041000
343202408071553003236975541004100410041000
344202408071552003236975541004100410041000
345202408071551003236975541004100410041000
346202408071550003236975541004100410041000
347202408071549003236975541004100410041000
348202408071548003236975541004100410041000
349202408071547003236975541004100410041000
350202408071546003236975541004100410041000
351202408071545003236975541004100410041000
352202408071544003236975541004100410041000
353202408071543003236975541004100410041000
354202408071542003236975541004100410041000
355202408071541003236975541004100410041000
356202408071540003236975541004100410041000
357202408071539003236975541004100410041000
358202408071538003236975541004100410041000
359202408071537003236975541004100410041000
360202408071536003236975541004100410041000
361202408071535003236975541004100410041000
36220240807153400323697554100410041004100827
363202408071533003236975541004100410041000
364202408071532003236975541004100410041000
365202408071531003236975541004100410041000
36620240807153000323697554100410041004100827
367202408071529002897905540704070407040700
368202408071528002897905540704070407040700
369202408071527002897905540704070407040700
370202408071526002897905540704070407040700
371202408071525002897905540704070407040700
372202408071524002897905540704070407040700
373202408071523002897905540704070407040700
374202408071522002897905540704070407040700
375202408071521002897905540704070407040700
376202408071520002897905540704070407040700
3772024080715190028979055407040354070403533
378202408071518002884586540754075407540750
379202408071517002884586540754075407540750
380202408071516002884586540754075407540750
381202408071515002884586540754075407540750
382202408071514002884586540754075407540750
383202408071513002884586540754075407540750
384202408071512002884586540754075407540750
385202408071511002884586540754075407540750
386202408071510002884586540754075407540750
387202408071509002884586540754075407540750
38820240807150800288458654075406540754060130
389202408071507002831795540804080408040800
390202408071506002831795540804080408040800
391202408071505002831795540804080408040801
392202408071504002831387540704070407040700
3932024080715030028313875407040704070407013
394202408071502002826096540704070407040700
395202408071501002826096540704070407040700
396202408071500002826096540704070407040700
3972024080714590028260965407040704070407010
398202408071458002822026540804080408040800
399202408071457002822026540804080408040800
400202408071456002822026540804080408040800
401202408071455002822026540804080408040800
402202408071454002822026540804080408040803
4032024080714530028208025408040804080407012
404202408071452002815916540704070407040700
405202408071451002815916540704070407040700
40620240807145000281591654070407540754070170
407202408071449002746705040754075407540750
408202408071448002746705040754075407540750
409202408071447002746705040754075407540755
410202408071446002744667540804080408040800
411202408071445002744667540804080408040800
4122024080714440027446675408040804080408035
413202408071443002730387541004100410041000
414202408071442002730387541004100410041000
415202408071441002730387541004100410041000
416202408071440002730387541004100410041000
417202408071439002730387541004100410041000
418202408071438002730387541004100410041000
419202408071437002730387541004100410041000
420202408071436002730387541004100410041000
421202408071435002730387541004100410041000
422202408071434002730387541004100410041000
423202408071433002730387541004100410041000
424202408071432002730387541004100410041000
425202408071431002730387541004100410041000
4262024080714300027303875410041004100410050
427202408071429002709887541004100410041000
428202408071428002709887541004100410041000
429202408071427002709887541004100410041000
430202408071426002709887541004100410041000
431202408071425002709887541004100410041000
432202408071424002709887541004100410041001
433202408071423002709477541104110411041100
434202408071422002709477541104110411041100
435202408071421002709477541104110411041100
436202408071420002709477541104110411041100
437202408071419002709477541104110411041100
438202408071418002709477541104110411041100
439202408071417002709477541104110411041100
440202408071416002709477541104110411041100
441202408071415002709477541104110411041100
442202408071414002709477541104110411041100
443202408071413002709477541104110411041100
444202408071412002709477541104110411041100
445202408071411002709477541104110411041100
446202408071410002709477541104110411041100
447202408071409002709477541104110411041100
448202408071408002709477541104110411041100
449202408071407002709477541104110411041100
450202408071406002709477541104110411041100
451202408071405002709477541104105411041052
452202408071404002708656041054105410541051
453202408071403002708245540704070407040700
454202408071402002708245540704100410040701281
455202408071401002184515041004100410041000
456202408071400002184515041004100410041008
457202408071359002181235041004100410041000
4582024080713580021812350410041004100410055
459202408071357002158685041004100410041000
460202408071356002158685041004100410041001
461202408071355002158275040904090409040900
462202408071354002158275040904090409040900
463202408071353002158275040904090409040901
464202408071352002157866041004100410041000
465202408071351002157866041004100410041000
466202408071350002157866041004100410041000
467202408071349002157866041004100410041000
468202408071348002157866041004100410041000
469202408071347002157866041004100410041000
470202408071346002157866041004100410041000
471202408071345002157866041004100410041000
472202408071344002157866041004100410041000
473202408071343002157866041004100410041000
474202408071342002157866041004100410041000
475202408071341002157866041004100410041000
476202408071340002157866041004100410041002
477202408071339002157046041004100410041000
478202408071338002157046041004100410041000
479202408071337002157046041004100410041000
480202408071336002157046041004100410041000
481202408071335002157046041004100410041000
482202408071334002157046041004100410041000
483202408071333002157046041004100410041000
484202408071332002157046041004100410041000
485202408071331002157046041004100410041000
486202408071330002157046041004100410041001
487202408071329002156636040804080408040800
488202408071328002156636040804080408040801
489202408071327002156228041004100410041000
490202408071326002156228041004100410041000
491202408071325002156228041004100410041000
492202408071324002156228041004100410041000
49320240807132300215622804100410041004100195
494202408071322002076278041104110411041100
495202408071321002076278041104110411041100
496202408071320002076278041104110411041106
497202408071319002073812041104110411041100
498202408071318002073812041104110411041100
4992024080713170020738120411041104110411019
500202408071316002066003041104110411041100
501202408071315002066003041104110411041100
502202408071314002066003041104110411041100
503202408071313002066003041104110411041100
504202408071312002066003041104110411041100
505202408071311002066003041104110411041100
506202408071310002066003041104110411041100
507202408071309002066003041104110411041100
508202408071308002066003041104110411041100
509202408071307002066003041104110411041100
510202408071306002066003041104110411041100
511202408071305002066003041104110411041100
512202408071304002066003041104110411041100
513202408071303002066003041104110411041100
514202408071302002066003041104110411041100
515202408071301002066003041104110411041104
516202408071300002064359041104110411041100
517202408071259002064359041104110411041100
518202408071258002064359041104110411041100
519202408071257002064359041104110411041100
520202408071256002064359041104110411041100
521202408071255002064359041104110411041100
522202408071254002064359041104110411041100
523202408071253002064359041104110411041100
524202408071252002064359041104110411041100
525202408071251002064359041104110411041100
526202408071250002064359041104110411041100
5272024080712490020643590411041104110411020
528202408071248002056139041104110411041100
52920240807124700205613904110411041104110144
5302024080712460019969550411041104110411010
531202408071245001992845041104110411041100
532202408071244001992845041104110411041100
533202408071243001992845041104110411041103
534202408071242001991612041104110411041100
535202408071241001991612041104110411041100
536202408071240001991612041104110411041100
537202408071239001991612041104110411041100
538202408071238001991612041104110411041100
539202408071237001991612041104110411041100
540202408071236001991612041104110411041100
541202408071235001991612041104110411041100
542202408071234001991612041104110411041100
543202408071233001991612041104110411041100
544202408071232001991612041104110411041100
545202408071231001991612041104110411041100
546202408071230001991612041104110411041100
547202408071229001991612041104110411041100
548202408071228001991612041104110411041101
549202408071227001991201041004100410041000
550202408071226001991201041004100410041000
551202408071225001991201041004100410041000
5522024080712240019912010410041004100410013
553202408071223001985871041004100410041000
554202408071222001985871041004100410041000
555202408071221001985871041004100410041000
556202408071220001985871041004100410041000
5572024080712190019858710410041004100410098
558202408071218001945691041104110411041100
55920240807121700194569104110410041104100127
560202408071216001893620041104110411041100
5612024080712150018936200411041004110410076
5622024080712140018624590410041004100410022
563202408071213001853439041104110411041101
564202408071212001853028041004100410041000
5652024080712110018530280410041004100410020
566202408071210001844828041104110411041109
56720240807120900184112904100409541004095316
568202408071208001711619040954095409540950
569202408071207001711619040954095409540950
570202408071206001711619040954095409540950
571202408071205001711619040954095409540950
572202408071204001711619040954095409540950
573202408071203001711619040954095409540950
574202408071202001711619040954095409540950
575202408071201001711619040954095409540950
576202408071200001711619040954095409540950
577202408071159001711619040954095409540950
578202408071158001711619040954095409540950
579202408071157001711619040954095409540950
580202408071156001711619040954095409540950
5812024080711550017116190409540954095409523
582202408071154001702200540954095409540950
583202408071153001702200540954095409540951
584202408071152001701791040804080408040800
585202408071151001701791040804080408040800
586202408071150001701791040804080408040800
587202408071149001701791040804080408040801
588202408071148001701383040954095409540950
589202408071147001701383040954095409540950
590202408071146001701383040954095409540950
591202408071145001701383040954095409540950
592202408071144001701383040954095409540950
593202408071143001701383040954095409540950
594202408071142001701383040954095409540950
595202408071141001701383040954095409540951
596202408071140001700973540704070407040700
597202408071139001700973540704070407040700
598202408071138001700973540704070407040700
599202408071137001700973540704070407040700
600202408071136001700973540704070407040700
6012024080711350017009735407040704070407049
602202408071134001681030540704070407040700
603202408071133001681030540704070407040704
604202408071132001679402540954095409540950
605202408071131001679402540954095409540950
606202408071130001679402540954095409540950
607202408071129001679402540954095409540950
608202408071128001679402540954095409540950
609202408071127001679402540954095409540950
610202408071126001679402540954095409540950
611202408071125001679402540954095409540950
612202408071124001679402540954095409540950
613202408071123001679402540954095409540950
614202408071122001679402540954095409540950
615202408071121001679402540954095409540950
616202408071120001679402540954095409540950
617202408071119001679402540954095409540951
618202408071118001678993040654065406540650
619202408071117001678993040654065406540650
62020240807111600167899304065409040904065500
62120240807111500147519804095408040954080284
622202408071114001359138540804080408040800
623202408071113001359138540804080408040800
624202408071112001359138540804080408040800
625202408071111001359138540804080408040800
626202408071110001359138540804080408040800
627202408071109001359138540804080408040800
628202408071108001359138540804080408040808
629202408071107001355874540804080408040800
630202408071106001355874540804080408040800
631202408071105001355874540804080408040800
632202408071104001355874540804080408040800
633202408071103001355874540804080408040800
634202408071102001355874540804080408040800
635202408071101001355874540804080408040800
636202408071100001355874540804080408040800
637202408071059001355874540804080408040800
638202408071058001355874540804080408040800
639202408071057001355874540804080408040800
640202408071056001355874540804080408040800
641202408071055001355874540804080408040800
6422024080710540013558745408040804080408049
643202408071053001335882540804080408040800
644202408071052001335882540804080408040801
645202408071051001335474540604060406040600
6462024080710500013354745406040504060405058
6472024080710490013119345405040504050405099
648202408071048001271839540504050405040500
649202408071047001271839540504050405040500
650202408071046001271839540504050405040500
651202408071045001271839540504050405040500
652202408071044001271839540504050405040500
653202408071043001271839540504050405040500
654202408071042001271839540504050405040509
655202408071041001268194540504050405040501
656202408071040001267789540554055405540550
657202408071039001267789540554055405540550
658202408071038001267789540554055405540550
659202408071037001267789540554055405540551
660202408071036001267384040104010401040100
661202408071035001267384040104010401040100
66220240807103400126738404010402040204010127
663202408071033001216426540504050405040500
664202408071032001216426540504050405040500
665202408071031001216426540504050405040500
666202408071030001216426540504050405040500
667202408071029001216426540504050405040500
668202408071028001216426540504050405040500
669202408071027001216426540504050405040503
670202408071026001215211540554055405540551
671202408071025001214806040204020402040200
67220240807102400121480604020402040204020330
673202408071023001082146040754075407540750
6742024080710220010821460407540654075406552
675202408071021001061007040804080408040800
676202408071020001061007040804080408040800
677202408071019001061007040804080408040800
678202408071018001061007040804080408040800
679202408071017001061007040804080408040800
680202408071016001061007040804080408040800
6812024080710150010610070408040654080406523
6822024080710140010516455407040654080406546
683202408071013001032929040854085408540850
684202408071012001032929040854085408540850
685202408071011001032929040854085408540850
686202408071010001032929040854085408540850
687202408071009001032929040854085408540850
688202408071008001032929040854085408540850
689202408071007001032929040854085408540850
690202408071006001032929040854085408540850
691202408071005001032929040854085408540850
692202408071004001032929040854085408540850
693202408071003001032929040854085408540850
694202408071002001032929040854085408540850
695202408071001001032929040854085408540850
696202408071000001032929040854085408540850
697202408070959001032929040854085408540850
698202408070958001032929040854085408540850
69920240807095700103292904085408540854085100
70020240807095600992079040854085408540850
70120240807095500992079040854085408540850
70220240807095400992079040854085408540850
70320240807095300992079040854085408540850
7042024080709520099207904085408540854085200
70520240807095100910379040854085408540850
70620240807095000910379040854085408540850
70720240807094900910379040854085408540850
70820240807094800910379040854085408540850
70920240807094700910379040854085408540851
71020240807094600909970540954095409540950
71120240807094500909970540954095409540950
71220240807094400909970540954095409540950
71320240807094300909970540954095409540951
71420240807094200909561041104110411041100
71520240807094100909561041104020411040101037
71620240807094000493338040954095409540950
71720240807093900493338040954095409540950
718202408070938004933380409540854095408551
71920240807093700472485041604160416041600
72020240807093600472485041604160416041600
72120240807093500472485041604160416041600
72220240807093400472485041604160416041600
72320240807093300472485041604160416041600
72420240807093200472485041604160416041600
72520240807093100472485041604160416041600
72620240807093000472485041604160416041600
72720240807092900472485041604160416041600
72820240807092800472485041604160416041600
72920240807092700472485041604160416041600
730202408070926004724850416041704170407081
731202408070925004394990404542254225404561
7322024080709240041449604070407040704070457
73320240807092300228497040704070407040700
73420240807092200228497040704070407040700
73520240807092100228497040704070407040700
73620240807092000228497040704070407040700
73720240807091900228497040704070407040700
73820240807091800228497040704070407040701
739202408070917002280900403040304030403096
74020240807091600189402040304030403040300
74120240807091500189402040304030403040300
74220240807091400189402040303965403039654
7432024080709130018780303975401540153975196
74420240807091200109582040304030403040300
74520240807091100109582040304030403040204
74620240807091000107972040304030403040301
74720240807090900107569040604060406040600
74820240807090800107569040604060406040600
749202408070907001075690406040604060406010
75020240807090600103509040604060406040600
75120240807090500103509040604060406040600
75220240807090400103509040604060406040600
753202408070903001035090406040604060406012
7542024080709020098637040654065406540650
7552024080709010098637040654065406540651
756202408070900009823053945394539453945249