Files
KissMeData/160980/min/candle-20240719.csv
2024-11-17 15:27:48 +09:00

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240719202200117120781016720167201672016720782
3202407192021001171207810167201672016720167200
4202407192020001171207810167201672016720167200
5202407192019001171207810167201672016720167200
6202407192018001171207810167201672016720167200
7202407192017001171207810167201672016720167200
8202407192016001171207810167201672016720167200
9202407192015001171207810167201672016720167200
10202407192014001171207810167201672016720167200
11202407192013001171207810167201672016720167200
12202407192012001171207810167201672016720167200
13202407192011001171207810167201672016720167200
14202407192010001171207810167201672016720167200
15202407192009001171207810167201672016720167200
16202407192008001171207810167201672016720167200
17202407192007001171207810167201672016720167200
18202407192006001171207810167201672016720167200
19202407192005001171207810167201672016720167200
20202407192004001171207810167201672016720167200
21202407192003001171207810167201672016720167200
22202407192002001171207810167201672016720167200
23202407192001001171207810167201672016720167200
24202407192000001171207810167201672016720167200
25202407191959001171207810167201672016720167200
26202407191958001171207810167201672016720167200
27202407191957001171207810167201672016720167200
28202407191956001171207810167201672016720167200
29202407191955001171207810167201672016720167200
30202407191954001171207810167201672016720167200
31202407191953001171207810167201672016720167200
3220240719195200117120781016720167201672016720782
33202407191951001171207810167201672016720167200
34202407191950001171207810167201672016720167200
35202407191949001171207810167201672016720167200
36202407191948001171207810167201672016720167200
37202407191947001171207810167201672016720167200
38202407191946001171207810167201672016720167200
39202407191945001171207810167201672016720167200
40202407191944001171207810167201672016720167200
41202407191943001171207810167201672016720167200
42202407191942001171207810167201672016720167200
43202407191941001171207810167201672016720167200
44202407191940001171207810167201672016720167200
45202407191939001171207810167201672016720167200
46202407191938001171207810167201672016720167200
47202407191937001171207810167201672016720167200
48202407191936001171207810167201672016720167200
49202407191935001171207810167201672016720167200
50202407191934001171207810167201672016720167200
51202407191933001171207810167201672016720167200
52202407191932001171207810167201672016720167200
53202407191931001171207810167201672016720167200
54202407191930001171207810167201672016720167200
55202407191929001171207810167201672016720167200
56202407191928001171207810167201672016720167200
57202407191927001171207810167201672016720167200
58202407191926001171207810167201672016720167200
59202407191925001171207810167201672016720167200
60202407191924001171207810167201672016720167200
61202407191923001171207810167201672016720167200
6220240719192200117120781016720167201672016720782
63202407191921001171207810167201672016720167200
64202407191920001171207810167201672016720167200
65202407191919001171207810167201672016720167200
66202407191918001171207810167201672016720167200
67202407191917001171207810167201672016720167200
68202407191916001171207810167201672016720167200
69202407191915001171207810167201672016720167200
70202407191914001171207810167201672016720167200
71202407191913001171207810167201672016720167200
72202407191912001171207810167201672016720167200
73202407191911001171207810167201672016720167200
74202407191910001171207810167201672016720167200
75202407191909001171207810167201672016720167200
76202407191908001171207810167201672016720167200
77202407191907001171207810167201672016720167200
78202407191906001171207810167201672016720167200
79202407191905001171207810167201672016720167200
80202407191904001171207810167201672016720167200
81202407191903001171207810167201672016720167200
82202407191902001171207810167201672016720167200
83202407191901001171207810167201672016720167200
84202407191900001171207810167201672016720167200
85202407191859001171207810167201672016720167200
86202407191858001171207810167201672016720167200
87202407191857001171207810167201672016720167200
88202407191856001171207810167201672016720167200
89202407191855001171207810167201672016720167200
90202407191854001171207810167201672016720167200
91202407191853001171207810167201672016720167200
9220240719185200117120781016720167201672016720782
93202407191851001171207810167201672016720167200
94202407191850001171207810167201672016720167200
95202407191849001171207810167201672016720167200
96202407191848001171207810167201672016720167200
97202407191847001171207810167201672016720167200
98202407191846001171207810167201672016720167200
99202407191845001171207810167201672016720167200
100202407191844001171207810167201672016720167200
101202407191843001171207810167201672016720167200
102202407191842001171207810167201672016720167200
103202407191841001171207810167201672016720167200
104202407191840001171207810167201672016720167200
105202407191839001171207810167201672016720167200
106202407191838001171207810167201672016720167200
107202407191837001171207810167201672016720167200
108202407191836001171207810167201672016720167200
109202407191835001171207810167201672016720167200
110202407191834001171207810167201672016720167200
111202407191833001171207810167201672016720167200
112202407191832001171207810167201672016720167200
113202407191831001171207810167201672016720167200
114202407191830001171207810167201672016720167200
115202407191829001171207810167201672016720167200
116202407191828001171207810167201672016720167200
117202407191827001171207810167201672016720167200
118202407191826001171207810167201672016720167200
119202407191825001171207810167201672016720167200
120202407191824001171207810167201672016720167200
121202407191823001171207810167201672016720167200
12220240719182200117120781016720167201672016720782
123202407191821001171207810167201672016720167200
124202407191820001171207810167201672016720167200
125202407191819001171207810167201672016720167200
126202407191818001171207810167201672016720167200
127202407191817001171207810167201672016720167200
128202407191816001171207810167201672016720167200
129202407191815001171207810167201672016720167200
130202407191814001171207810167201672016720167200
131202407191813001171207810167201672016720167200
132202407191812001171207810167201672016720167200
133202407191811001171207810167201672016720167200
134202407191810001171207810167201672016720167200
135202407191809001171207810167201672016720167200
136202407191808001171207810167201672016720167200
137202407191807001171207810167201672016720167200
138202407191806001171207810167201672016720167200
139202407191805001171207810167201672016720167200
140202407191804001171207810167201672016720167200
141202407191803001171207810167201672016720167200
142202407191802001171207810167201672016720167200
143202407191801001171207810167201672016720167200
144202407191800001171207810167201672016720167200
145202407191759001171207810167201672016720167200
146202407191758001171207810167201672016720167200
147202407191757001171207810167201672016720167200
148202407191756001171207810167201672016720167200
149202407191755001171207810167201672016720167200
150202407191754001171207810167201672016720167200
151202407191753001171207810167201672016720167200
15220240719175200117120781016720167201672016720782
153202407191751001171207810167201672016720167200
154202407191750001171207810167201672016720167200
155202407191749001171207810167201672016720167200
156202407191748001171207810167201672016720167200
157202407191747001171207810167201672016720167200
158202407191746001171207810167201672016720167200
159202407191745001171207810167201672016720167200
160202407191744001171207810167201672016720167200
161202407191743001171207810167201672016720167200
162202407191742001171207810167201672016720167200
163202407191741001171207810167201672016720167200
164202407191740001171207810167201672016720167200
165202407191739001171207810167201672016720167200
166202407191738001171207810167201672016720167200
167202407191737001171207810167201672016720167200
168202407191736001171207810167201672016720167200
169202407191735001171207810167201672016720167200
170202407191734001171207810167201672016720167200
171202407191733001171207810167201672016720167200
172202407191732001171207810167201672016720167200
173202407191731001171207810167201672016720167200
174202407191730001171207810167201672016720167200
175202407191729001171207810167201672016720167200
176202407191728001171207810167201672016720167200
177202407191727001171207810167201672016720167200
178202407191726001171207810167201672016720167200
179202407191725001171207810167201672016720167200
180202407191724001171207810167201672016720167200
181202407191723001171207810167201672016720167200
18220240719172200117120781016720167201672016720782
183202407191721001171207810167201672016720167200
184202407191720001171207810167201672016720167200
185202407191719001171207810167201672016720167200
186202407191718001171207810167201672016720167200
187202407191717001171207810167201672016720167200
188202407191716001171207810167201672016720167200
189202407191715001171207810167201672016720167200
190202407191714001171207810167201672016720167200
191202407191713001171207810167201672016720167200
192202407191712001171207810167201672016720167200
193202407191711001171207810167201672016720167200
194202407191710001171207810167201672016720167200
195202407191709001171207810167201672016720167200
196202407191708001171207810167201672016720167200
197202407191707001171207810167201672016720167200
198202407191706001171207810167201672016720167200
199202407191705001171207810167201672016720167200
200202407191704001171207810167201672016720167200
201202407191703001171207810167201672016720167200
202202407191702001171207810167201672016720167200
203202407191701001171207810167201672016720167200
204202407191700001171207810167201672016720167200
205202407191659001171207810167201672016720167200
206202407191658001171207810167201672016720167200
207202407191657001171207810167201672016720167200
208202407191656001171207810167201672016720167200
209202407191655001171207810167201672016720167200
210202407191654001171207810167201672016720167200
211202407191653001171207810167201672016720167200
21220240719165200117120781016720167201672016720782
213202407191651001171207810167201672016720167200
214202407191650001171207810167201672016720167200
215202407191649001171207810167201672016720167200
216202407191648001171207810167201672016720167200
217202407191647001171207810167201672016720167200
218202407191646001171207810167201672016720167200
219202407191645001171207810167201672016720167200
220202407191644001171207810167201672016720167200
221202407191643001171207810167201672016720167200
222202407191642001171207810167201672016720167200
223202407191641001171207810167201672016720167200
224202407191640001171207810167201672016720167200
225202407191639001171207810167201672016720167200
226202407191638001171207810167201672016720167200
227202407191637001171207810167201672016720167200
228202407191636001171207810167201672016720167200
229202407191635001171207810167201672016720167200
230202407191634001171207810167201672016720167200
231202407191633001171207810167201672016720167200
232202407191632001171207810167201672016720167200
233202407191631001171207810167201672016720167200
234202407191630001171207810167201672016720167200
235202407191629001171207810167201672016720167200
236202407191628001171207810167201672016720167200
237202407191627001171207810167201672016720167200
238202407191626001171207810167201672016720167200
239202407191625001171207810167201672016720167200
240202407191624001171207810167201672016720167200
241202407191623001171207810167201672016720167200
24220240719162200117120781016720167201672016720782
243202407191621001171207810167201672016720167200
244202407191620001171207810167201672016720167200
245202407191619001171207810167201672016720167200
246202407191618001171207810167201672016720167200
247202407191617001171207810167201672016720167200
248202407191616001171207810167201672016720167200
249202407191615001171207810167201672016720167200
250202407191614001171207810167201672016720167200
251202407191613001171207810167201672016720167200
252202407191612001171207810167201672016720167200
253202407191611001171207810167201672016720167200
254202407191610001171207810167201672016720167200
255202407191609001171207810167201672016720167200
256202407191608001171207810167201672016720167200
257202407191607001171207810167201672016720167200
258202407191606001171207810167201672016720167200
259202407191605001171207810167201672016720167200
260202407191604001171207810167201672016720167200
261202407191603001171207810167201672016720167200
262202407191602001171207810167201672016720167200
263202407191601001171207810167201672016720167200
264202407191600001171207810167201672016720167200
265202407191559001171207810167201672016720167200
266202407191558001171207810167201672016720167200
267202407191557001171207810167201672016720167200
268202407191556001171207810167201672016720167200
269202407191555001171207810167201672016720167200
270202407191554001171207810167201672016720167200
271202407191553001171207810167201672016720167200
27220240719155200117120781016720167201672016720782
273202407191551001171207810167201672016720167200
274202407191550001171207810167201672016720167200
275202407191549001171207810167201672016720167200
276202407191548001171207810167201672016720167200
277202407191547001171207810167201672016720167200
278202407191546001171207810167201672016720167200
279202407191545001171207810167201672016720167200
280202407191544001171207810167201672016720167200
281202407191543001171207810167201672016720167200
282202407191542001171207810167201672016720167200
283202407191541001171207810167201672016720167200
284202407191540001171207810167201672016720167200
285202407191539001171207810167201672016720167200
286202407191538001171207810167201672016720167200
287202407191537001171207810167201672016720167200
288202407191536001171207810167201672016720167200
289202407191535001171207810167201672016720167200
290202407191534001171207810167201672016720167200
291202407191533001171207810167201672016720167200
292202407191532001171207810167201672016720167200
293202407191531001171207810167201672016720167200
29420240719153000117120781016720167201672016720782
295202407191529001158132770165901659016590165900
296202407191528001158132770165901659016590165900
297202407191527001158132770165901659016590165900
298202407191526001158132770165901659016590165900
299202407191525001158132770165901659016590165900
300202407191524001158132770165901659016590165900
301202407191523001158132770165901659016590165900
302202407191522001158132770165901659016590165900
303202407191521001158132770165901659016590165900
304202407191520001158132770165901659016590165900
30520240719151900115813277016590167301674016590151
30620240719151800115560841016730167301674016730222
30720240719151700115189394016560166201675016560647
30820240719151600114113796016620166201662016620226
30920240719151500113738184016620166301664016620204
31020240719151400113398903016630166401664016630233
31120240719151300113011260016640166501665016620191
31220240719151200112693657016620166401664016620342
31320240719151100112124789016630166401665016630327
31420240719151000111580779016650166501666016650225
31520240719150900111206016016660166501667016650270
3162024071915080011075625301666016660166601665070
31720240719150700110639691016660166601666016650227
31820240719150600110261675016650166701667016650202
31920240719150500109925225016660166601667016650257
32020240719150400109497141016660166601667016650329
3212024071915030010894915201666016670166801666092
32220240719150200108795815016670166801668016660254
32320240719150100108372480016680166901669016660306
32420240719150000107862298016690166901670016680193
32520240719145900107540085016700167001672016680249
3262024071914580010712426401670016710167101670092
32720240719145700106970594016710167101672016700276
32820240719145600106509506016710166901672016680154
32920240719145500106252160016690167101672016690204
33020240719145400105911308016710167101673016700229
3312024071914530010552867601670016730167501670097
33220240719145200105366554016750167301675016710226
33320240719145100104988523016720167301674016720226
33420240719145000104610453016720167201675016710215
33520240719144900104250772016750167301678016710255
3362024071914480010382381901672016730167301670065
33720240719144700103715143016710167001674016700201
33820240719144600103378822016680167501676016680368
33920240719144500102763249016750167801678016700197
34020240719144400102433211016780166601679016660297
34120240719144300101935541016650165801665016580618
34220240719144200100908296016580165701659016570107
34320240719144100100730941016590165901659016590234
344202407191440001003427350165901659016590165900
34520240719143900100342735016590166301663016590400
3462024071914380099678259016640166501666016640166
3472024071914370099401967016660166801668016660153
3482024071914360099146863016700167001670016700275
3492024071914350098687613016700166601673016660289
3502024071914340098205157016650165901665016590250
351202407191433009778963001658016580165801658015
352202407191432009776476001661016580166101658076
353202407191431009763867701660016590166001659059
3542024071914300097540740016590166101661016590301
3552024071914290097041341016600165901660016590189
356202407191428009672778701660016610166101660028
3572024071914270096681287016650165101665016510104
3582024071914260096508641016510167301673016510207
3592024071914250096164142016660166701667016660248
3602024071914240095750774016690167201678016690564
3612024071914230094808613016700167001670016700165
3622024071914220094533063016810168001681016710349
3632024071914210093947701016820169001690016820388
36420240719142000932932770168901680016900168001125
3652024071914190091398071016800167801680016780846
3662024071914180089977857016780167701678016770900
36720240719141700884677610166801666016800166601514
36820240719141600859375630166501663016670166301204
3692024071914150083932407016650166001665016600100
37020240719141400837659820166301663016630165901003
37120240719141300820988340166401646016650164601706
3722024071914120079272595016450164501645016440148
37320240719141100790292100164501645016450164504
3742024071914100079022630016450164301645016430104
3752024071914090078851597016440164401644016440147
376202407191408007860992901645016440164501644015
377202407191407007858526801644016450164501644035
378202407191406007852772601645016460164601645064
3792024071914050078422386016460164401646016430224
380202407191404007805422001645016450164501645039
38120240719140300779900650164501645016450164504
38220240719140200779834850164601647016470164605
383202407191401007797525201648016480164801648099
3842024071914000077812100016480164501648016450153
38520240719135900775603210164601646016460164604
3862024071913580077553737016460164301646016430181
387202407191357007725599801643016430164401643092
388202407191356007710483001643016430164301643080
38920240719135500769733900164301643016430164300
3902024071913540076973390016430164201643016420153
3912024071913530076722091016430164401644016430111
3922024071913520076539711016430164301643016430176
39320240719135100762505430164501645016450164505
394202407191350007624231801645016450164501645075
39520240719134900761189430164901649016490164903
3962024071913480076113996016490164401649016440490
397202407191347007530747201643016420164301642079
3982024071913460075177749016420164401644016420107
39920240719134500750020410164701647016470164700
4002024071913440075002041016470164101647016380396
40120240719134300743514900164201641016420164002562
40220240719134200701497340164401644016440164400
4032024071913410070149734016440164401644016440100
40420240719134000699853340164301643016430164300
4052024071913390069985334016430164001644016400150
40620240719133800697390890164501645016450164500
40720240719133700697390890164501645016450164504
40820240719133600697325090164501644016450164001425
40920240719133500673946820164401639016440163901155
41020240719133400655003020163801638016380163807
41120240719133300654888360163701637016370163700
4122024071913320065488836016370163701637016360125
413202407191331006528421501639016380163901638031
414202407191330006523341001635016360164001635058
4152024071913290065138552016350163501637016350135
416202407191328006491777401636016360163601636023
4172024071913270064880146016370163501637016350153
41820240719132600646299810163501635016350163500
4192024071913250064629981016350163401635016340142
420202407191324006439782001634016350163501634025
421202407191323006435695001635016350163501635014
422202407191322006433406001638016350163801635083
4232024071913210064198115016340163501635016340141
424202407191320006396765701635016350163501634075
425202407191319006384503701635016350163501635030
4262024071913180063795987016350163601636016350400
4272024071913170063141884016360163601636016360149
428202407191316006289812001637016370163701637062
4292024071913150062796626016370163801638016370201
430202407191314006246757101638016380163801637049
431202407191313006238731301638016380163801638030
432202407191312006233817301638016380163801638074
4332024071913110062216961016380163801638016380137
434202407191310006199255501638016390163901638074
435202407191309006187133301640016400164001640010
436202407191308006185493301639016390163901638080
43720240719130700617238900163901642016420163801591
4382024071913060059114210016420164301643016420207
4392024071913050058774159016430164301643016430138
44020240719130400585474250164401644016440164406
4412024071913030058537561016440164401644016440151
44220240719130200582893170164401644016440164404
4432024071913010058282741016440164301644016430849
4442024071913000056886989016440164401644016440256
44520240719125900564661250164401644016440164404
4462024071912580056459549016450164401645016440119
447202407191257005626386601645016450164501645055
4482024071912560056173391016450164601647016440323
4492024071912550055641811016450164401645016440147
45020240719125400554001400164501645016450164503
45120240719125300553952050164501645016450164502
452202407191252005539191501644016440164401644081
453202407191251005525875101644016450164501644072
4542024071912500055140314016450164501645016450347
45520240719124900545694990164501645016450164506
4562024071912480054559629016450164501645016450149
45720240719124700543145240164501645016450164504
4582024071912460054307944016470164701647016470211
4592024071912450053960427016480164801648016480300
460202407191244005346602701648016490164901648011
461202407191243005344789501648016480164801648075
462202407191242005332429501649016470164901647079
46320240719124100531941720164701647016470164703
464202407191240005318923101647016470164701647075
465202407191239005306570601648016470164801647075
466202407191238005294217701648016480164801648071
467202407191237005282516901648016480164801648079
468202407191236005269497701647016470164701647069
469202407191235005258133401648016490164901648011
4702024071912340052563199016470164801648016470206
47120240719123300522237930164701647016470164703
472202407191232005221885201647016460164701646075
47320240719123100520953980164901649016490164904
4742024071912300052088802016490164701649016470346
475202407191229005151864901647016480164801647011
476202407191228005150052501648016480164801648010
4772024071912270051484045016480164801648016480145
47820240719122600512450850164801648016480164804
479202407191225005123849301649016480164901648078
48020240719122400511098750164901649016490164904
481202407191223005110327901648016490164901648076
4822024071912220050977960016500164701650016470145
48320240719122100507389230165401654016540165400
484202407191220005073892301654016510165401651095
4852024071912190050582048016500164801650016480186
486202407191218005027537401647016480164801647036
48720240719121700502160490164901649016490164903
488202407191216005021110201648016490164901648065
489202407191215005010397601650016500165001650012
490202407191214005008417601650016490165001649071
491202407191213004996709401650016500165001650072
49220240719121200498482940165001650016500165004
493202407191211004984169401650016500165001650070
4942024071912100049726194016500164601650016460148
495202407191209004948249901647016470164701646079
49620240719120800493523900164901649016490164900
49720240719120700493523900164901649016490164904
498202407191206004934579401651016490165101649074
4992024071912050049223762016490164901649016490179
50020240719120400489285910164901649016490164906
501202407191203004891869701650016500165001650032
50220240719120200488658970165201653016530165203
50320240719120100488609400165201649016520164901518
504202407191200004635609601649016470164901645064
505202407191159004625064801647016470164701647073
5062024071911580046130417016470164401647016440131
507202407191157004591485301644016440164401644094
508202407191156004576031701644016460164601644054
5092024071911550045671439016450164501645016450106
510202407191154004549706901645016450164601645093
511202407191153004534408301647016470164701647075
512202407191152004522055801647016490164901647048
5132024071911510045141418016490164901649016490508
51420240719115000443037260164901649016490164906
515202407191149004429383201650016490165001649080
516202407191148004416190701649016500165001649015
517202407191147004413716801649016470164901647084
5182024071911460043998665016450164501645016440151
519202407191145004375034501644016450164601644017
520202407191144004372238901647016440164701644023
5212024071911430043684568016460164501646016440170
52220240719114200434049290164701647016470164700
523202407191141004340492901647016460164701644077
524202407191140004327818901647016440164701644019
5252024071911390043246935016460164501646016440150
526202407191138004300025201645016450164501645010
5272024071911370042983802016450164301645016430157
528202407191136004272577501645016450164501645010
529202407191135004270932501644016440164501644077
530202407191134004258273301646016450164601644017
531202407191133004255476401647016460164701646081
532202407191132004242143401646016440164601644076
533202407191131004229634501645016450164501645014
534202407191130004227331501645016420164501642099
5352024071911290042110651016430164301645016430364
536202407191128004151244201644016430164401643079
53720240719112700413826370164501645016450164506
538202407191126004137276701645016480164801645083
53920240719112500412362290165001650016500165002
540202407191124004123292901647016450164701645090
541202407191123004108486401643016450164501643013
542202407191122004106350101644016420164401642082
5432024071911210040928768016400164501645016400150
54420240719112000406825390164001645016450164001264
5452024071911190038608253016440164301644016430123
546202407191118003840604701644016440164401644057
547202407191117003831233901645016450164501645062
548202407191116003821034901647016450164701645073
54920240719111500380902580164501644016450164408
5502024071911140038077102016440164501645016440179
551202407191113003778265801645016470164701645057
552202407191112003768883901646016460164601646021
553202407191111003765427301648016460164801646033
554202407191110003759992301646016460164601645076
555202407191109003747483101647016460164701646088
5562024071911080037329977016460164901649016460123
5572024071911070037127370016490164601650016460106
558202407191106003695279201646016470164701646074
55920240719110500368309720164701648016480164705
5602024071911040036822735016480164601648016460155
561202407191103003656759301646016450164601645019
562202407191102003653632101646016450164601645075
563202407191101003641287501644016460164701644080
564202407191100003628133301646016480164801644018
56520240719105900362517270164801648016480164802
5662024071910580036248431016470164301647016430159
5672024071910570035986885016490164701649016430371
56820240719105600353761980164801648016480164806
569202407191055003536631001649016480164901647089
57020240719105400352195740165001650016500165002
571202407191053003521627401650016480165001647081
5722024071910520035082773016480164301648016430681
57320240719105100339617840164301645016450164305
574202407191050003395356101645016430164501643077
575202407191049003382697701642016420164401642091
576202407191048003367754301641016430164401641064
577202407191047003357240501644016400164401640085
578202407191046003343291601640016380164201638022
5792024071910450033396833016390163801640016360352
58020240719104400328205350163601636016360163601
58120240719104300328188990163901636016420163502284
58220240719104200290747400163701642016420163701466
5832024071910410026671177016420164301643016420415
5842024071910400025989684016440164501645016440296
58520240719103900255030410164501649016490164505
586202407191038002549480801649016430164901643016
587202407191037002546849001649016430164901643083
5882024071910360025332090016430164301643016430367
589202407191035002472910901643016440164401643046
590202407191034002465350401645016440164501643083
5912024071910330024517073016440164501645016440558
5922024071910320023599412016450164801648016450347
593202407191031002302782501648016480164901648071
59420240719103000229108160164801648016480164800
5952024071910290022910816016480164801648016480158
59620240719102800226504320164801648016480164803
5972024071910270022645488016490164801649016470157
5982024071910260022386898016490164801649016470254
5992024071910250021968309016490165001650016490170
6002024071910240021687932016500165101651016500302
60120240719102300211896170165001653016530164902922
6022024071910220016366697016540165401654016540193
6032024071910210016047475016540165501656016540441
604202407191020001531786201655016560165601655029
605202407191019001526984201656016570165701656019
60620240719101800152383730165601656016560165602
607202407191017001523506101657016550165801655029
608202407191016001518702301657016560165701656065
609202407191015001507932101657016590165901657099
61020240719101400149151200165601656016560165608
611202407191013001490187201656016560165601656045
61220240719101200148273520165601656016560165606
613202407191011001481741601657016600166001657082
6142024071910100014681326016630166301663016630117
615202407191009001448675501663016630166301663085
61620240719100800143454000166001660016600166000
617202407191007001434540001660016590166001658050
6182024071910060014262416016600166101661016600101
619202407191005001409465601661016610166101661063
620202407191004001399001301661016610166101661042
6212024071910030013920251016610166101661016530382
6222024071910020013286481016610166301663016610153
62320240719100100130321490166301663016630166302
624202407191000001302882301663016620166301662010
62520240719095900130121990166301663016630166301
626202407190958001301053601665016650166501665013
62720240719095700129888910166601666016660166601
628202407190956001298722501670016710167101670013
629202407190955001296550501672016680167201668024
630202407190954001292544101668016680166901668024
63120240719095300128854080166601666016660166602
63220240719095200128820760166601666016660166607
63320240719095100128704140166601666016660166609
63420240719095000128554200166501665016650166506
63520240719094900128454300166501665016650166502
63620240719094800128421000166301663016630166300
63720240719094700128421000166301663016630166305
63820240719094600128337850166401679016790166404
63920240719094500128270990166301661016630166109
6402024071909440012812138016510167301673016510500
6412024071909430011980185016730167601676016730313
64220240719094200114563500167601676016760167600
64320240719094100114563500167601676016760167605
64420240719094000114479700167601676016760167608
645202407190939001143456201686016850168601685015
64620240719093800114092820167601676016760167605
64720240719093700114009020167501675016750167500
64820240719093600114009020167501675016750167500
649202407190935001140090201675016760169201675064
650202407190934001129303201675016700167501669096
651202407190933001113233101669016680166901663049
65220240719093200110506090166201662016620166200
65320240719093100110506090166201662016620166205
6542024071909300011042299016670166701668016670123
65520240719092900108372420166101661016660166107
656202407190928001082559501662016620166201662012
657202407190927001080565101662016620166201662093
65820240719092600106510850166201662016620166206
65920240719092500106411130166201662016620166200
66020240719092400106411130166201662016620166200
66120240719092300106411130166201675016750166208
66220240719092200106277910167801678016780167802
6632024071909210010624435016630165501663016550543
664202407190920009721568016570165501657016550147
6652024071909190094780160165101657016570165001171
66620240719091800754339301656016560165701656021
66720240719091700750860701656016620166201656068
6682024071909160073958220166201661016620165601217
669202407190915005375889016620166301663016620455
670202407190914004619656016630167501675016630307
6712024071909130041077290167501675016750167500
67220240719091200410772901675016760167601675064
67320240719091100400052801675016780167801675015
674202407190910003975373016780167401678016740103
6752024071909090038025650167501675016750167504
67620240719090800379586501675016740167501667010
67720240719090700377914801674016660167501666038
678202407190906003715789016610166101661016610108
679202407190905003536401016600166301663016600655
6802024071909040024490260165901660016680165907
681202407190903002437403016600166901669016600264
6822024071909020019979110166701667016670166700
683202407190901001997911016670167601680016610878
68420240719090000528251016760168001680016760223