Files
KissMeData/238490/min/candle-20240402.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024040220230027962736060106010601060103989
32024040220220027962736060106010601060100
42024040220210027962736060106010601060100
52024040220200027962736060106010601060100
62024040220190027962736060106010601060100
72024040220180027962736060106010601060100
82024040220170027962736060106010601060100
92024040220160027962736060106010601060100
102024040220150027962736060106010601060100
112024040220140027962736060106010601060100
122024040220130027962736060106010601060100
132024040220120027962736060106010601060100
142024040220110027962736060106010601060100
152024040220100027962736060106010601060100
162024040220090027962736060106010601060100
172024040220080027962736060106010601060100
182024040220070027962736060106010601060100
192024040220060027962736060106010601060100
202024040220050027962736060106010601060100
212024040220040027962736060106010601060100
222024040220030027962736060106010601060100
232024040220020027962736060106010601060100
242024040220010027962736060106010601060100
252024040220000027962736060106010601060100
262024040219590027962736060106010601060100
272024040219580027962736060106010601060100
282024040219570027962736060106010601060100
292024040219560027962736060106010601060100
302024040219550027962736060106010601060100
312024040219540027962736060106010601060100
322024040219530027962736060106010601060103989
332024040219520027962736060106010601060100
342024040219510027962736060106010601060100
352024040219500027962736060106010601060100
362024040219490027962736060106010601060100
372024040219480027962736060106010601060100
382024040219470027962736060106010601060100
392024040219460027962736060106010601060100
402024040219450027962736060106010601060100
412024040219440027962736060106010601060100
422024040219430027962736060106010601060100
432024040219420027962736060106010601060100
442024040219410027962736060106010601060100
452024040219400027962736060106010601060100
462024040219390027962736060106010601060100
472024040219380027962736060106010601060100
482024040219370027962736060106010601060100
492024040219360027962736060106010601060100
502024040219350027962736060106010601060100
512024040219340027962736060106010601060100
522024040219330027962736060106010601060100
532024040219320027962736060106010601060100
542024040219310027962736060106010601060100
552024040219300027962736060106010601060100
562024040219290027962736060106010601060100
572024040219280027962736060106010601060100
582024040219270027962736060106010601060100
592024040219260027962736060106010601060100
602024040219250027962736060106010601060100
612024040219240027962736060106010601060100
622024040219230027962736060106010601060103989
632024040219220027962736060106010601060100
642024040219210027962736060106010601060100
652024040219200027962736060106010601060100
662024040219190027962736060106010601060100
672024040219180027962736060106010601060100
682024040219170027962736060106010601060100
692024040219160027962736060106010601060100
702024040219150027962736060106010601060100
712024040219140027962736060106010601060100
722024040219130027962736060106010601060100
732024040219120027962736060106010601060100
742024040219110027962736060106010601060100
752024040219100027962736060106010601060100
762024040219090027962736060106010601060100
772024040219080027962736060106010601060100
782024040219070027962736060106010601060100
792024040219060027962736060106010601060100
802024040219050027962736060106010601060100
812024040219040027962736060106010601060100
822024040219030027962736060106010601060100
832024040219020027962736060106010601060100
842024040219010027962736060106010601060100
852024040219000027962736060106010601060100
862024040218590027962736060106010601060100
872024040218580027962736060106010601060100
882024040218570027962736060106010601060100
892024040218560027962736060106010601060100
902024040218550027962736060106010601060100
912024040218540027962736060106010601060100
922024040218530027962736060106010601060103989
932024040218520027962736060106010601060100
942024040218510027962736060106010601060100
952024040218500027962736060106010601060100
962024040218490027962736060106010601060100
972024040218480027962736060106010601060100
982024040218470027962736060106010601060100
992024040218460027962736060106010601060100
1002024040218450027962736060106010601060100
1012024040218440027962736060106010601060100
1022024040218430027962736060106010601060100
1032024040218420027962736060106010601060100
1042024040218410027962736060106010601060100
1052024040218400027962736060106010601060100
1062024040218390027962736060106010601060100
1072024040218380027962736060106010601060100
1082024040218370027962736060106010601060100
1092024040218360027962736060106010601060100
1102024040218350027962736060106010601060100
1112024040218340027962736060106010601060100
1122024040218330027962736060106010601060100
1132024040218320027962736060106010601060100
1142024040218310027962736060106010601060100
1152024040218300027962736060106010601060100
1162024040218290027962736060106010601060100
1172024040218280027962736060106010601060100
1182024040218270027962736060106010601060100
1192024040218260027962736060106010601060100
1202024040218250027962736060106010601060100
1212024040218240027962736060106010601060100
1222024040218230027962736060106010601060103989
1232024040218220027962736060106010601060100
1242024040218210027962736060106010601060100
1252024040218200027962736060106010601060100
1262024040218190027962736060106010601060100
1272024040218180027962736060106010601060100
1282024040218170027962736060106010601060100
1292024040218160027962736060106010601060100
1302024040218150027962736060106010601060100
1312024040218140027962736060106010601060100
1322024040218130027962736060106010601060100
1332024040218120027962736060106010601060100
1342024040218110027962736060106010601060100
1352024040218100027962736060106010601060100
1362024040218090027962736060106010601060100
1372024040218080027962736060106010601060100
1382024040218070027962736060106010601060100
1392024040218060027962736060106010601060100
1402024040218050027962736060106010601060100
1412024040218040027962736060106010601060100
1422024040218030027962736060106010601060100
1432024040218020027962736060106010601060100
1442024040218010027962736060106010601060100
1452024040218000027962736060106010601060100
1462024040217590027962736060106010601060100
1472024040217580027962736060106010601060100
1482024040217570027962736060106010601060100
1492024040217560027962736060106010601060100
1502024040217550027962736060106010601060100
1512024040217540027962736060106010601060100
1522024040217530027962736060106010601060103989
1532024040217520027962736060106010601060100
1542024040217510027962736060106010601060100
1552024040217500027962736060106010601060100
1562024040217490027962736060106010601060100
1572024040217480027962736060106010601060100
1582024040217470027962736060106010601060100
1592024040217460027962736060106010601060100
1602024040217450027962736060106010601060100
1612024040217440027962736060106010601060100
1622024040217430027962736060106010601060100
1632024040217420027962736060106010601060100
1642024040217410027962736060106010601060100
1652024040217400027962736060106010601060100
1662024040217390027962736060106010601060100
1672024040217380027962736060106010601060100
1682024040217370027962736060106010601060100
1692024040217360027962736060106010601060100
1702024040217350027962736060106010601060100
1712024040217340027962736060106010601060100
1722024040217330027962736060106010601060100
1732024040217320027962736060106010601060100
1742024040217310027962736060106010601060100
1752024040217300027962736060106010601060100
1762024040217290027962736060106010601060100
1772024040217280027962736060106010601060100
1782024040217270027962736060106010601060100
1792024040217260027962736060106010601060100
1802024040217250027962736060106010601060100
1812024040217240027962736060106010601060100
1822024040217230027962736060106010601060103989
1832024040217220027962736060106010601060100
1842024040217210027962736060106010601060100
1852024040217200027962736060106010601060100
1862024040217190027962736060106010601060100
1872024040217180027962736060106010601060100
1882024040217170027962736060106010601060100
1892024040217160027962736060106010601060100
1902024040217150027962736060106010601060100
1912024040217140027962736060106010601060100
1922024040217130027962736060106010601060100
1932024040217120027962736060106010601060100
1942024040217110027962736060106010601060100
1952024040217100027962736060106010601060100
1962024040217090027962736060106010601060100
1972024040217080027962736060106010601060100
1982024040217070027962736060106010601060100
1992024040217060027962736060106010601060100
2002024040217050027962736060106010601060100
2012024040217040027962736060106010601060100
2022024040217030027962736060106010601060100
2032024040217020027962736060106010601060100
2042024040217010027962736060106010601060100
2052024040217000027962736060106010601060100
2062024040216590027962736060106010601060100
2072024040216580027962736060106010601060100
2082024040216570027962736060106010601060100
2092024040216560027962736060106010601060100
2102024040216550027962736060106010601060100
2112024040216540027962736060106010601060100
2122024040216530027962736060106010601060103989
2132024040216520027962736060106010601060100
2142024040216510027962736060106010601060100
2152024040216500027962736060106010601060100
2162024040216490027962736060106010601060100
2172024040216480027962736060106010601060100
2182024040216470027962736060106010601060100
2192024040216460027962736060106010601060100
2202024040216450027962736060106010601060100
2212024040216440027962736060106010601060100
2222024040216430027962736060106010601060100
2232024040216420027962736060106010601060100
2242024040216410027962736060106010601060100
2252024040216400027962736060106010601060100
2262024040216390027962736060106010601060100
2272024040216380027962736060106010601060100
2282024040216370027962736060106010601060100
2292024040216360027962736060106010601060100
2302024040216350027962736060106010601060100
2312024040216340027962736060106010601060100
2322024040216330027962736060106010601060100
2332024040216320027962736060106010601060100
2342024040216310027962736060106010601060100
2352024040216300027962736060106010601060100
2362024040216290027962736060106010601060100
2372024040216280027962736060106010601060100
2382024040216270027962736060106010601060100
2392024040216260027962736060106010601060100
2402024040216250027962736060106010601060100
2412024040216240027962736060106010601060100
2422024040216230027962736060106010601060103989
2432024040216220027962736060106010601060100
2442024040216210027962736060106010601060100
2452024040216200027962736060106010601060100
2462024040216190027962736060106010601060100
2472024040216180027962736060106010601060100
2482024040216170027962736060106010601060100
2492024040216160027962736060106010601060100
2502024040216150027962736060106010601060100
2512024040216140027962736060106010601060100
2522024040216130027962736060106010601060100
2532024040216120027962736060106010601060100
2542024040216110027962736060106010601060100
2552024040216100027962736060106010601060100
2562024040216090027962736060106010601060100
2572024040216080027962736060106010601060100
2582024040216070027962736060106010601060100
2592024040216060027962736060106010601060100
2602024040216050027962736060106010601060100
2612024040216040027962736060106010601060100
2622024040216030027962736060106010601060100
2632024040216020027962736060106010601060100
2642024040216010027962736060106010601060100
2652024040216000027962736060106010601060100
2662024040215590027962736060106010601060100
2672024040215580027962736060106010601060100
2682024040215570027962736060106010601060100
2692024040215560027962736060106010601060100
2702024040215550027962736060106010601060100
2712024040215540027962736060106010601060100
2722024040215530027962736060106010601060103989
2732024040215520027962736060106010601060100
2742024040215510027962736060106010601060100
2752024040215500027962736060106010601060100
2762024040215490027962736060106010601060100
2772024040215480027962736060106010601060100
2782024040215470027962736060106010601060100
2792024040215460027962736060106010601060100
2802024040215450027962736060106010601060100
2812024040215440027962736060106010601060100
2822024040215430027962736060106010601060100
2832024040215420027962736060106010601060100
2842024040215410027962736060106010601060100
2852024040215400027962736060106010601060100
2862024040215390027962736060106010601060100
2872024040215380027962736060106010601060100
2882024040215370027962736060106010601060100
2892024040215360027962736060106010601060100
2902024040215350027962736060106010601060100
2912024040215340027962736060106010601060100
2922024040215330027962736060106010601060100
2932024040215320027962736060106010601060100
2942024040215310027962736060106010601060100
2952024040215300027962736060106010601060103989
2962024040215290025565347060406040604060400
2972024040215280025565347060406040604060400
2982024040215270025565347060406040604060400
2992024040215260025565347060406040604060400
3002024040215250025565347060406040604060400
3012024040215240025565347060406040604060400
3022024040215230025565347060406040604060400
3032024040215220025565347060406040604060400
3042024040215210025565347060406040604060400
3052024040215200025565347060406040604060400
3062024040215190025565347060406040604060400
3072024040215180025565347060406040604060400
308202404021517002556534706040604060406040100
3092024040215160025504947060306030603060300
3102024040215150025504947060306030603060300
3112024040215140025504947060306030603060300
3122024040215130025504947060306030603060300
313202404021512002550494706030604060406030105
3142024040215110025441596060406040604060400
315202404021510002544159606040604060406040411
3162024040215090025193352060406040604060400
317202404021508002519335206040604060406040190
318202404021507002507859206040604060406040374
31920240402150600248526960604060406040604012
3202024040215050024845448060306030603060300
3212024040215040024845448060306030603060300
32220240402150300248454480603060306030603011
3232024040215020024838815060406040604060400
324202404021501002483881506040603060406030317
32520240402150000246476630603060306030603093
3262024040214590024591584060306030603060301
32720240402145800245909810603060306030603020
3282024040214570024578921060406040604060400
329202404021456002457892106040604060406040100
33020240402145500245185210604060306040603030
331202404021454002450042106040603060406020403
33220240402145300242573240603060306030603019
33320240402145200242458670604060406040603015
3342024040214510024236816060406040604060400
3352024040214500024236816060406040604060400
3362024040214490024236816060406040604060400
337202404021448002423681606040604060406020656
338202404021447002384143306040608060806030937
339202404021446002327556606080608060806040374
3402024040214450023048470060806080608060800
341202404021444002304847006080605060806050310
342202404021443002286022006050605060506050251
3432024040214420022708365060306030603060308
3442024040214410022703541060306030603060300
34520240402144000227035410603060306030603021
3462024040214390022690878060306030603060300
3472024040214380022690878060306030603060300
3482024040214370022690878060306030603060300
3492024040214360022690878060306030603060300
3502024040214350022690878060306030603060300
3512024040214340022690878060306030603060300
352202404021433002269087806030603060306030684
353202404021432002227842606030603060306030130
354202404021431002220003606030604060406030205
35520240402143000220764160605060506050603019
3562024040214290022064923060706070607060700
3572024040214280022064923060706070607060700
3582024040214270022064923060706070607060700
3592024040214260022064923060706070607060700
3602024040214250022064923060706070607060701
36120240402142400220643160603060306030603013
362202404021423002205647706030603060306030120
3632024040214220021984117060306030603060300
3642024040214210021984117060306030603060300
36520240402142000219841170603060306030603018
3662024040214190021973263060306030603060300
36720240402141800219732630603060306030603074
368202404021417002192864106030603060306030300
3692024040214160021747741060306030603060300
370202404021415002174774106030603060306030100
371202404021414002168744106030605060506030161
3722024040214130021590270060506050605060501
3732024040214120021589665060806080608060800
374202404021411002158966506080604060806040136
375202404021410002150750106040603060406030121
3762024040214090021434435060306030603060300
377202404021408002143443506030604060406030180
3782024040214070021325716060506050605060500
3792024040214060021325716060506050605060500
38020240402140500213257160605060506050605082
381202404021404002127610606050606060606050261
3822024040214030021118014060606060606060600
383202404021402002111801406060606060606060113
3842024040214010021049536060606060606060600
38520240402140000210495360606060506060605022
3862024040213590021036222060506050605060500
3872024040213580021036222060506050605060500
3882024040213570021036222060506050605060500
3892024040213560021036222060506050605060500
3902024040213550021036222060506050605060500
391202404021354002103622206050605060506050391
3922024040213530020799667060606060606060605
3932024040213520020796637060506060606060501111
3942024040213510020123976060706070607060700
3952024040213500020123976060706060607060601029
3962024040213490019500235060706070607060700
39720240402134800195002350607060706070607066
3982024040213470019460173060606060606060600
3992024040213460019460173060606060606060600
4002024040213450019460173060606060606060600
4012024040213440019460173060606060606060600
4022024040213430019460173060606060606060600
40320240402134200194601730606060606060606032
4042024040213410019440781060606060606060600
40520240402134000194407810606060606060606018
4062024040213390019429873060606060606060600
4072024040213380019429873060606060606060600
4082024040213370019429873060606060606060600
40920240402133600194298730606060706070606074
4102024040213350019385001060706070607060706
4112024040213340019381359060706070607060700
4122024040213330019381359060706070607060700
4132024040213320019381359060706070607060700
414202404021331001938135906070607060706070353
41520240402133000191670880609060706090607020
4162024040213290019154946060706070607060700
4172024040213280019154946060706070607060700
4182024040213270019154946060706070607060700
419202404021326001915494606070607060706070204
4202024040213250019031118060706070607060700
4212024040213240019031118060706060607060604
42220240402132300190286910607060606070606021
42320240402132200190159620606060706070606075
424202404021321001897051106070607060706070500
425202404021320001866701106070607060706070219
42620240402131900185340780607060706070607042
4272024040213180018508584060806080608060800
4282024040213170018508584060806080608060800
429202404021316001850858406080608060806080300
4302024040213150018326184060606060606060600
4312024040213140018326184060606060606060600
4322024040213130018326184060606060606060600
43320240402131200183261840606060606060606054
434202404021311001829346006060606060606060432
43520240402131000180316680606060606060606018
43620240402130900180207600606060606060606026
43720240402130800180050040606060706070606074
4382024040213070017960130060706070607060700
4392024040213060017960130060706070607060703
44020240402130500179583090608060806080608090
4412024040213040017903589060806080608060801
4422024040213030017902981060706070607060701
4432024040213020017902374060806080608060800
444202404021301001790237406080606060806060128
44520240402130000178247920606060606060606018
44620240402125900178138840606060806080606086
44720240402125800177617660607060706070607040
4482024040212570017737486060706080608060702631
4492024040212560016139663060806080608060800
4502024040212550016139663060806080608060800
45120240402125400161396630608060806080608074
45220240402125300160946710608060906090608028
4532024040212520016077637060906090609060900
4542024040212510016077637060906090609060900
4552024040212500016077637060906090609060900
4562024040212490016077637060906090609060904
4572024040212480016075201060906090609060900
4582024040212470016075201060906090609060901786
4592024040212460014987527060906090609060900
4602024040212450014987527060906090609060900
4612024040212440014987527060906090609060900
4622024040212430014987527060906090609060900
46320240402124200149875270609061006100609024
4642024040212410014972910060906090609060901
46520240402124000149723010609060906090609091
4662024040212390014916882060906090609060900
4672024040212380014916882060906090609060900
4682024040212370014916882060906090609060900
4692024040212360014916882060906090609060900
47020240402123500149168820609060906090609049
471202404021234001488704106090609060906090227
4722024040212330014748798061006100610061005
4732024040212320014745748061106110611061100
47420240402123100147457480611061106110611015
47520240402123000147365830609060906090609018
4762024040212290014725621060906090609060900
4772024040212280014725621060906090609060900
4782024040212270014725621060906100610060901000
47920240402122600141165460610061006100610074
4802024040212250014071406061006100610061000
4812024040212240014071406061006100610061000
48220240402122300140714060610061006100610019
4832024040212220014059816061106110611061100
4842024040212210014059816061106110611061101
4852024040212200014059205061106110611061100
4862024040212190014059205061106110611061100
4872024040212180014059205061106110611061100
4882024040212170014059205061106110611061100
489202404021216001405920506110610061106100146
4902024040212150013970144061106110611061100
4912024040212140013970144061106110611061100
49220240402121300139701440611061106110611050
49320240402121200139395940610061106110610075
4942024040212110013893843061106110611061101
49520240402121000138932320610061006100610019
4962024040212090013881642061006100610061000
497202404021208001388164206100610061006100150
4982024040212070013790142061006100610061000
4992024040212060013790142061006100610061000
500202404021205001379014206100610061006100800
5012024040212040013302142061006100610061000
5022024040212030013302142061006100610061000
5032024040212020013302142061006100610061008
50420240402120100132972620610061006100610010
50520240402120000132911620610061006100610019
5062024040211590013279572061006100610061000
50720240402115800132795720610061006100610074
5082024040211570013234432061006100610061000
5092024040211560013234432061006100610061000
5102024040211550013234432061006100610061000
5112024040211540013234432061006100610061000
5122024040211530013234432061006100610061000
5132024040211520013234432061006100610061000
5142024040211510013234432061006100610061000
51520240402115000132344320610061006100610018
5162024040211490013223452061006100610061000
5172024040211480013223452061006100610061000
5182024040211470013223452061006100610061000
5192024040211460013223452061006100610061000
5202024040211450013223452061006100610061000
521202404021144001322345206100610061006100190
5222024040211430013107552061106110611061100
52320240402114200131075520611061106110611010
52420240402114100131014420610061006100610020
525202404021140001308924206110611061106110221
5262024040211390012954211061106110611061100
5272024040211380012954211061106110611061100
5282024040211370012954211061106110611061100
5292024040211360012954211061106110611061100
5302024040211350012954211061106110611061100
5312024040211340012954211061106110611061100
5322024040211330012954211061106110611061100
5332024040211320012954211061106110611061100
5342024040211310012954211061106110611061100
53520240402113000129542110611061206120611093
5362024040211290012897377061106110611061100
53720240402112800128973770611061106110611080
5382024040211270012848497061106110611061100
5392024040211260012848497061106110611061100
54020240402112500128484970611061106110611010
5412024040211240012842387061106110611061100
5422024040211230012842387061106110611061100
5432024040211220012842387061106110611061100
5442024040211210012842387061106110611061100
54520240402112000128423870611061106110611019
546202404021119001283077806110611061106110308
5472024040211180012642590061006100610061000
5482024040211170012642590061006100610061000
54920240402111600126425900610061006100610075
5502024040211150012596840061006100610061000
5512024040211140012596840061006100610061000
5522024040211130012596840061006100610061000
5532024040211120012596840061006100610061000
5542024040211110012596840061006100610061000
55520240402111000125968400610061006100610019
5562024040211090012585250061006100610061000
5572024040211080012585250061006100610061000
5582024040211070012585250061006100610061000
5592024040211060012585250061006100610061003
5602024040211050012583420061006100610061000
5612024040211040012583420061006100610061000
562202404021103001258342006100610061006100763
56320240402110200121179900610061406140610076
5642024040211010012071576061406140614061400
5652024040211000012071576061406140614061400
5662024040210590012071576061406140614061400
5672024040210580012071576061406140614061401
5682024040210570012070962061006100610061000
5692024040210560012070962061006100610061000
57020240402105500120709620610061006100610019
5712024040210540012059372061006100610061000
5722024040210530012059372061006100610061000
5732024040210520012059372061006100610061004
5742024040210510012056932061006100610061000
57520240402105000120569320610061006100610018
5762024040210490012045952061006100610061000
577202404021048001204595206100611061106100962
5782024040210470011458245061006100610061000
5792024040210460011458245061006100610061000
5802024040210450011458245061006100610061001
5812024040210440011457635061106110611061100
5822024040210430011457635061106110611061100
583202404021042001145763506110611061106110613
5842024040210410011083092061106110611061100
58520240402104000110830920611061306130611017
5862024040210390011072694061106110611061100
5872024040210380011072694061106110611061100
5882024040210370011072694061106110611061100
5892024040210360011072694061106110611061100
5902024040210350011072694061106110611061100
59120240402103400110726940611061106110611075
59220240402103300110268690611061206120611011
59320240402103200110201470612061206120612017
5942024040210310011009743061206120612061200
5952024040210300011009743061206120612061200
59620240402102900110097430612061106120611050
59720240402102800109791830612061206120612090
59820240402102700109241030612061206120612032
5992024040210260010904519061306130613061300
600202404021025001090451906130613061306130965
60120240402102400103129740613061306130613030
60220240402102300102945840613061306130613020
603202404021022001028232406130613061306130465
6042024040210210099972790613061306130613019
6052024040210200099856320613061306130613075
606202404021019009939657061406140614061400
607202404021018009939657061406140614061400
608202404021017009939657061406140614061400
60920240402101600993965706140614061406140714
610202404021015009501261061406140614061400
611202404021014009501261061406140614061400
612202404021013009501261061406140614061400
613202404021012009501261061406140614061400
614202404021011009501261061406140614061400
6152024040210100095012610614061406140614016
6162024040210090094914370614061406140614062
617202404021008009453369061406140614061400
618202404021007009453369061406140614061400
6192024040210060094533690614061406140614075
620202404021005009407319061706170617061700
621202404021004009407319061706170617061701
6222024040210030094067020614061406140614018
623202404021002009395650061706170617061700
624202404021001009395650061706170617061701
625202404021000009395033061706170617061700
626202404020959009395033061706170617061700
627202404020958009395033061706170617061700
628202404020957009395033061706170617061701
629202404020956009394416061706170617061700
630202404020955009394416061706170617061700
6312024040209540093944160617061706170617051
6322024040209530093629490617061706170614012
6332024040209520093555480617061706170614077
6342024040209510093082640614061606160614062
6352024040209500092701900616061606160616019
636202404020949009258486061506150615061500
637202404020948009258486061506150615061500
638202404020947009258486061506150615061500
639202404020946009258486061506150615061507358
64020240402094500473331606150615061506150193
641202404020944004614621061506150615061500
64220240402094300461462106150615061506150340
643202404020942004405521061506150615061500
644202404020941004405521061506150615061500
6452024040209400044055210615061606160615013
646202404020939004397522061506150615061500
6472024040209380043975220615061706170615076
648202404020937004350664061706170617061701
649202404020936004350047061706170620061704
650202404020935004347574061706170617061702918
651202404020934002547168061706170617061701
6522024040209330025465510616061506200615083
65320240402093200249517206140613061406130269
654202404020931002330064061206120612061200
6552024040209300023300640612061206120612020
656202404020929002317824061206120612061200
657202404020928002317824061206120612061101300
658202404020927001522385061206120612061200
65920240402092600152238506120612061206120320
660202404020925001326545061206120612061200
66120240402092400132654506120612061206120106
662202404020923001261673061106110611061100
663202404020922001261673061106110611061100
664202404020921001261673061106110611061100
6652024040209200012616730611061106110611019
6662024040209190012500640611061106110611052
66720240402091800121829206120611061306110163
668202404020917001118390061006100610061000
66920240402091600111839006100611061106100104
67020240402091500105485406110611061106110100
67120240402091400993754061006110611061009
672202404020913009882630610061006100610040
6732024040209120096386306100611061106100300
67420240402091100780745061106110611061100
6752024040209100078074506110611061106110130
67620240402090900701315061106110611061109
67720240402090800695816061206120612061200
67820240402090700695816061206120612061209
67920240402090600690308061306130613061300
6802024040209050069030806130613061306130343
681202404020904004800490610061006100610010
68220240402090300473949061006100610061000
683202404020902004739490610061006100610024
6842024040209010045930906110612061206110321
6852024040209000026316006120612061206120430