Files
KissMeData/187660/min/candle-20231018.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023101820130024761793218831883188318834975
32023101820120024761793218831883188318830
42023101820110024761793218831883188318830
52023101820100024761793218831883188318830
62023101820090024761793218831883188318830
72023101820080024761793218831883188318830
82023101820070024761793218831883188318830
92023101820060024761793218831883188318830
102023101820050024761793218831883188318830
112023101820040024761793218831883188318830
122023101820030024761793218831883188318830
132023101820020024761793218831883188318830
142023101820010024761793218831883188318830
152023101820000024761793218831883188318830
162023101819590024761793218831883188318830
172023101819580024761793218831883188318830
182023101819570024761793218831883188318830
192023101819560024761793218831883188318830
202023101819550024761793218831883188318830
212023101819540024761793218831883188318830
222023101819530024761793218831883188318830
232023101819520024761793218831883188318830
242023101819510024761793218831883188318830
252023101819500024761793218831883188318830
262023101819490024761793218831883188318830
272023101819480024761793218831883188318830
282023101819470024761793218831883188318830
292023101819460024761793218831883188318830
302023101819450024761793218831883188318830
312023101819440024761793218831883188318830
322023101819430024761793218831883188318834975
332023101819420024761793218831883188318830
342023101819410024761793218831883188318830
352023101819400024761793218831883188318830
362023101819390024761793218831883188318830
372023101819380024761793218831883188318830
382023101819370024761793218831883188318830
392023101819360024761793218831883188318830
402023101819350024761793218831883188318830
412023101819340024761793218831883188318830
422023101819330024761793218831883188318830
432023101819320024761793218831883188318830
442023101819310024761793218831883188318830
452023101819300024761793218831883188318830
462023101819290024761793218831883188318830
472023101819280024761793218831883188318830
482023101819270024761793218831883188318830
492023101819260024761793218831883188318830
502023101819250024761793218831883188318830
512023101819240024761793218831883188318830
522023101819230024761793218831883188318830
532023101819220024761793218831883188318830
542023101819210024761793218831883188318830
552023101819200024761793218831883188318830
562023101819190024761793218831883188318830
572023101819180024761793218831883188318830
582023101819170024761793218831883188318830
592023101819160024761793218831883188318830
602023101819150024761793218831883188318830
612023101819140024761793218831883188318830
622023101819130024761793218831883188318834975
632023101819120024761793218831883188318830
642023101819110024761793218831883188318830
652023101819100024761793218831883188318830
662023101819090024761793218831883188318830
672023101819080024761793218831883188318830
682023101819070024761793218831883188318830
692023101819060024761793218831883188318830
702023101819050024761793218831883188318830
712023101819040024761793218831883188318830
722023101819030024761793218831883188318830
732023101819020024761793218831883188318830
742023101819010024761793218831883188318830
752023101819000024761793218831883188318830
762023101818590024761793218831883188318830
772023101818580024761793218831883188318830
782023101818570024761793218831883188318830
792023101818560024761793218831883188318830
802023101818550024761793218831883188318830
812023101818540024761793218831883188318830
822023101818530024761793218831883188318830
832023101818520024761793218831883188318830
842023101818510024761793218831883188318830
852023101818500024761793218831883188318830
862023101818490024761793218831883188318830
872023101818480024761793218831883188318830
882023101818470024761793218831883188318830
892023101818460024761793218831883188318830
902023101818450024761793218831883188318830
912023101818440024761793218831883188318830
922023101818430024761793218831883188318834975
932023101818420024761793218831883188318830
942023101818410024761793218831883188318830
952023101818400024761793218831883188318830
962023101818390024761793218831883188318830
972023101818380024761793218831883188318830
982023101818370024761793218831883188318830
992023101818360024761793218831883188318830
1002023101818350024761793218831883188318830
1012023101818340024761793218831883188318830
1022023101818330024761793218831883188318830
1032023101818320024761793218831883188318830
1042023101818310024761793218831883188318830
1052023101818300024761793218831883188318830
1062023101818290024761793218831883188318830
1072023101818280024761793218831883188318830
1082023101818270024761793218831883188318830
1092023101818260024761793218831883188318830
1102023101818250024761793218831883188318830
1112023101818240024761793218831883188318830
1122023101818230024761793218831883188318830
1132023101818220024761793218831883188318830
1142023101818210024761793218831883188318830
1152023101818200024761793218831883188318830
1162023101818190024761793218831883188318830
1172023101818180024761793218831883188318830
1182023101818170024761793218831883188318830
1192023101818160024761793218831883188318830
1202023101818150024761793218831883188318830
1212023101818140024761793218831883188318830
1222023101818130024761793218831883188318834975
1232023101818120024761793218831883188318830
1242023101818110024761793218831883188318830
1252023101818100024761793218831883188318830
1262023101818090024761793218831883188318830
1272023101818080024761793218831883188318830
1282023101818070024761793218831883188318830
1292023101818060024761793218831883188318830
1302023101818050024761793218831883188318830
1312023101818040024761793218831883188318830
1322023101818030024761793218831883188318830
1332023101818020024761793218831883188318830
1342023101818010024761793218831883188318830
1352023101818000024761793218831883188318830
1362023101817590024761793218831883188318830
1372023101817580024761793218831883188318830
1382023101817570024761793218831883188318830
1392023101817560024761793218831883188318830
1402023101817550024761793218831883188318830
1412023101817540024761793218831883188318830
1422023101817530024761793218831883188318830
1432023101817520024761793218831883188318830
1442023101817510024761793218831883188318830
1452023101817500024761793218831883188318830
1462023101817490024761793218831883188318830
1472023101817480024761793218831883188318830
1482023101817470024761793218831883188318830
1492023101817460024761793218831883188318830
1502023101817450024761793218831883188318830
1512023101817440024761793218831883188318830
1522023101817430024761793218831883188318834975
1532023101817420024761793218831883188318830
1542023101817410024761793218831883188318830
1552023101817400024761793218831883188318830
1562023101817390024761793218831883188318830
1572023101817380024761793218831883188318830
1582023101817370024761793218831883188318830
1592023101817360024761793218831883188318830
1602023101817350024761793218831883188318830
1612023101817340024761793218831883188318830
1622023101817330024761793218831883188318830
1632023101817320024761793218831883188318830
1642023101817310024761793218831883188318830
1652023101817300024761793218831883188318830
1662023101817290024761793218831883188318830
1672023101817280024761793218831883188318830
1682023101817270024761793218831883188318830
1692023101817260024761793218831883188318830
1702023101817250024761793218831883188318830
1712023101817240024761793218831883188318830
1722023101817230024761793218831883188318830
1732023101817220024761793218831883188318830
1742023101817210024761793218831883188318830
1752023101817200024761793218831883188318830
1762023101817190024761793218831883188318830
1772023101817180024761793218831883188318830
1782023101817170024761793218831883188318830
1792023101817160024761793218831883188318830
1802023101817150024761793218831883188318830
1812023101817140024761793218831883188318830
1822023101817130024761793218831883188318834975
1832023101817120024761793218831883188318830
1842023101817110024761793218831883188318830
1852023101817100024761793218831883188318830
1862023101817090024761793218831883188318830
1872023101817080024761793218831883188318830
1882023101817070024761793218831883188318830
1892023101817060024761793218831883188318830
1902023101817050024761793218831883188318830
1912023101817040024761793218831883188318830
1922023101817030024761793218831883188318830
1932023101817020024761793218831883188318830
1942023101817010024761793218831883188318830
1952023101817000024761793218831883188318830
1962023101816590024761793218831883188318830
1972023101816580024761793218831883188318830
1982023101816570024761793218831883188318830
1992023101816560024761793218831883188318830
2002023101816550024761793218831883188318830
2012023101816540024761793218831883188318830
2022023101816530024761793218831883188318830
2032023101816520024761793218831883188318830
2042023101816510024761793218831883188318830
2052023101816500024761793218831883188318830
2062023101816490024761793218831883188318830
2072023101816480024761793218831883188318830
2082023101816470024761793218831883188318830
2092023101816460024761793218831883188318830
2102023101816450024761793218831883188318830
2112023101816440024761793218831883188318830
2122023101816430024761793218831883188318834975
2132023101816420024761793218831883188318830
2142023101816410024761793218831883188318830
2152023101816400024761793218831883188318830
2162023101816390024761793218831883188318830
2172023101816380024761793218831883188318830
2182023101816370024761793218831883188318830
2192023101816360024761793218831883188318830
2202023101816350024761793218831883188318830
2212023101816340024761793218831883188318830
2222023101816330024761793218831883188318830
2232023101816320024761793218831883188318830
2242023101816310024761793218831883188318830
2252023101816300024761793218831883188318830
2262023101816290024761793218831883188318830
2272023101816280024761793218831883188318830
2282023101816270024761793218831883188318830
2292023101816260024761793218831883188318830
2302023101816250024761793218831883188318830
2312023101816240024761793218831883188318830
2322023101816230024761793218831883188318830
2332023101816220024761793218831883188318830
2342023101816210024761793218831883188318830
2352023101816200024761793218831883188318830
2362023101816190024761793218831883188318830
2372023101816180024761793218831883188318830
2382023101816170024761793218831883188318830
2392023101816160024761793218831883188318830
2402023101816150024761793218831883188318830
2412023101816140024761793218831883188318830
2422023101816130024761793218831883188318834975
2432023101816120024761793218831883188318830
2442023101816110024761793218831883188318830
2452023101816100024761793218831883188318830
2462023101816090024761793218831883188318830
2472023101816080024761793218831883188318830
2482023101816070024761793218831883188318830
2492023101816060024761793218831883188318830
2502023101816050024761793218831883188318830
2512023101816040024761793218831883188318830
2522023101816030024761793218831883188318830
2532023101816020024761793218831883188318830
2542023101816010024761793218831883188318830
2552023101816000024761793218831883188318830
2562023101815590024761793218831883188318830
2572023101815580024761793218831883188318830
2582023101815570024761793218831883188318830
2592023101815560024761793218831883188318830
2602023101815550024761793218831883188318830
2612023101815540024761793218831883188318830
2622023101815530024761793218831883188318830
2632023101815520024761793218831883188318830
2642023101815510024761793218831883188318830
2652023101815500024761793218831883188318830
2662023101815490024761793218831883188318830
2672023101815480024761793218831883188318830
2682023101815470024761793218831883188318830
2692023101815460024761793218831883188318830
2702023101815450024761793218831883188318830
2712023101815440024761793218831883188318830
2722023101815430024761793218831883188318834975
2732023101815420024761793218831883188318830
2742023101815410024761793218831883188318830
2752023101815400024761793218831883188318830
2762023101815390024761793218831883188318830
2772023101815380024761793218831883188318830
2782023101815370024761793218831883188318830
2792023101815360024761793218831883188318830
2802023101815350024761793218831883188318830
2812023101815340024761793218831883188318830
2822023101815330024761793218831883188318830
2832023101815320024761793218831883188318830
2842023101815310024761793218831883188318830
2852023101815300024761793218831883188318834975
2862023101815290023825000718831883188318830
2872023101815280023825000718831883188318830
2882023101815270023825000718831883188318830
2892023101815260023825000718831883188318830
2902023101815250023825000718831883188318830
2912023101815240023825000718831883188318830
2922023101815230023825000718831883188318830
2932023101815220023825000718831883188318830
2942023101815210023825000718831883188318830
2952023101815200023825000718831883188318830
2962023101815190023825000718831883188418831300
29720231018151800235802007188418841884188455
298202310181517002356983871884188418841883136
29920231018151600235442295188318871887188382
30020231018151500235287859188718871887188750
3012023101815140023519350918891889188918890
3022023101815130023519350918891889188918890
303202310181512002351935091889188218891882267
3042023101815110023469100118821882188218820
3052023101815100023469100118821882188218822650
3062023101815090022970370118921892189218920
30720231018150800229703701189218921892189210
3082023101815070022968478118931893189318930
3092023101815060022968478118931893189318935
3102023101815050022967531618931893189318930
3112023101815040022967531618931893189318930
3122023101815030022967531618931893189318930
31320231018150200229675316189318931893189313
3142023101815010022965070718931893189318930
3152023101815000022965070718931882189318773431
3162023101814590022319963418821884188418823728
3172023101814580021617896318851893189318857001
318202310181457002029703881890189018901890500
31920231018145600202025388189318901893189038
3202023101814550020195356518901890189018900
3212023101814540020195356518901890189018900
3222023101814530020195356518901890189018900
3232023101814520020195356518901890189018900
324202310181451002019535651890188718901887149
3252023101814500020167239618901890189018900
3262023101814490020167239618901890189018900
3272023101814480020167239618901890189018900
328202310181447002016723961890189018901890489
32920231018144600200748186189318901893189061
3302023101814450020063289318931893189318930
3312023101814440020063289318931893189318930
33220231018144300200632893189318931893189330
3332023101814420020057610318931893189318930
334202310181441002005761031893189018931890530
3352023101814400019957440018901890189018900
336202310181439001995744001890189018901890495
3372023101814380019863885018871887188718870
3382023101814370019863885018871887188718870
3392023101814360019863885018871890189018875797
3402023101814350018769626418931893189318930
3412023101814340018769626418931893189318930
3422023101814330018769626418931893189318931
3432023101814320018769437118891889188918890
3442023101814310018769437118891889188918890
3452023101814300018769437118891892189218894
3462023101814290018768681118931893189318930
3472023101814280018768681118931893189318930
3482023101814270018768681118931893189318930
3492023101814260018768681118931891189318912
350202310181425001876830271888188818881888200
351202310181424001873054271888188818881888300
3522023101814230018673902718881888188818880
3532023101814220018673902718881895189518881000
3542023101814210018485099218951895189518950
3552023101814200018485099218951895189518951
3562023101814190018484909718871887188718870
3572023101814180018484909718871887188718870
3582023101814170018484909718871887188718870
35920231018141600184849097188718901890188711163
3602023101814150016377488018901891189118902100
36120231018141400159804222189518921895189268
3622023101814130015967541618921892189218920
3632023101814120015967541618921892189218920
364202310181411001596754161892189318931892486
365202310181410001587559021894189418941894102
3662023101814090015856271418951895189518951713
3672023101814080015531657918951895189518950
3682023101814070015531657918951895189518950
3692023101814060015531657918951895189518950
370202310181405001553165791895189518951895266
371202310181404001548125091895189618961895449
3722023101814030015396162218961897189718961496
3732023101814020015112418018981900190018982337
3742023101814010014668605919001900190019000
3752023101814000014668605919001900190019000
376202310181359001466860591900190019001900500
3772023101813580014573605919041904190419040
3782023101813570014573605919041904190419040
379202310181356001457360591904190019041900401
3802023101813550014497415519051905190519050
38120231018135400144974155190519001905190030
3822023101813530014491710519051905190519050
3832023101813520014491710519051905190519050
3842023101813510014491710519051905190519050
3852023101813500014491710519051905190519050
3862023101813490014491710519051905190519050
3872023101813480014491710519051905190519050
3882023101813470014491710519051905190519050
3892023101813460014491710519051905190519050
3902023101813450014491710519051905190519050
3912023101813440014491710519051905190519058
3922023101813430014490186519051905190519052
393202310181342001448980551899190119011899180
3942023101813410014455608619051905190519050
3952023101813400014455608619051905190519050
39620231018133900144556086190519051905190529
3972023101813380014450084119071907190719070
3982023101813370014450084119071907190719070
3992023101813360014450084119071907190719070
4002023101813350014450084119071907190719070
4012023101813340014450084119071907190719070
4022023101813330014450084119071907190719070
4032023101813320014450084119071907190719070
4042023101813310014450084119071907190719070
4052023101813300014450084119071907190719070
4062023101813290014450084119071907190719070
4072023101813280014450084119071907190719070
4082023101813270014450084119071907190719070
4092023101813260014450084119071907190719070
4102023101813250014450084119071907190719070
4112023101813240014450084119071907190719070
4122023101813230014450084119071907190719070
4132023101813220014450084119071907190719070
4142023101813210014450084119071907190719070
4152023101813200014450084119071907190719070
4162023101813190014450084119071907190719070
4172023101813180014450084119071907190719070
4182023101813170014450084119071907190719070
4192023101813160014450084119071907190719070
4202023101813150014450084119071907190719071
4212023101813140014449893419001900190019000
4222023101813130014449893419001900190019000
4232023101813120014449893419001900190019000
4242023101813110014449893419001900190019000
4252023101813100014449893419001901190119002422
4262023101813090013989703319071907190719070
4272023101813080013989703319071907190719070
4282023101813070013989703319071907190719070
4292023101813060013989703319071907190719070
4302023101813050013989703319071907190719070
4312023101813040013989703319071907190719070
4322023101813030013989703319071907190719070
4332023101813020013989703319071907190719070
4342023101813010013989703319071907190719070
4352023101813000013989703319071907190719070
4362023101812590013989703319071907190719071
4372023101812580013989512619001900190019000
4382023101812570013989512619001900190019000
4392023101812560013989512619001900190019000
4402023101812550013989512619001900190019000
4412023101812540013989512619001900190019000
4422023101812530013989512619001900190019001097
4432023101812520013781082619001900190019000
4442023101812510013781082619001900190019000
445202310181250001378108261900190019001900500
4462023101812490013686082619011901190119010
4472023101812480013686082619011901190119010
4482023101812470013686082619011901190119010
4492023101812460013686082619011901190119010
4502023101812450013686082619011901190119010
4512023101812440013686082619011901190119010
4522023101812430013686082619011901190119010
45320231018124200136860826190119011901190142
45420231018124100136780984190219021902190226
4552023101812400013673153219021902190219020
4562023101812390013673153219021902190219020
4572023101812380013673153219021902190219020
4582023101812370013673153219021902190219020
4592023101812360013673153219021902190219020
4602023101812350013673153219021902190219020
4612023101812340013673153219021902190219020
4622023101812330013673153219021902190219020
4632023101812320013673153219021902190219020
4642023101812310013673153219021902190219020
4652023101812300013673153219021902190219020
4662023101812290013673153219021902190219020
4672023101812280013673153219021902190219020
4682023101812270013673153219021902190219020
4692023101812260013673153219021902190219020
4702023101812250013673153219021905190519024
4712023101812240013672391819061906190619060
4722023101812230013672391819061906190619060
4732023101812220013672391819061906190619060
4742023101812210013672391819061906190619060
4752023101812200013672391819061906190619060
4762023101812190013672391819061906190619061
4772023101812180013672201219071907190719070
4782023101812170013672201219071907190719070
4792023101812160013672201219071907190719071
4802023101812150013672010519081908190819080
4812023101812140013672010519081908190819080
4822023101812130013672010519081908190819081
4832023101812120013671819719091909190919091
4842023101812110013671628818991899189918990
48520231018121000136716288189919011903189879
48620231018120900136566318190219021902190291
4872023101812080013639323619031903190319030
4882023101812070013639323619031903190319030
4892023101812060013639323619031903190319030
4902023101812050013639323619031903190319030
4912023101812040013639323619031903190319030
4922023101812030013639323619031907190719035
4932023101812020013638371119081908190819080
4942023101812010013638371119081909190919082
4952023101812000013637989419101910191019100
4962023101811590013637989419101910191019101
4972023101811580013637798419001900190019000
4982023101811570013637798419001900190019000
49920231018115600136377984190019081908190010
5002023101811550013635894719091909190919091
50120231018115400136357038191019041910190410
50220231018115300136337950190419101910190410
5032023101811520013631887319071907190719071
5042023101811510013631696618971897189718970
5052023101811500013631696618971897189718970
5062023101811490013631696618971897189718970
5072023101811480013631696618971897189718970
5082023101811470013631696618971897189718970
5092023101811460013631696618971897189718970
5102023101811450013631696618971897189718970
5112023101811440013631696618971897189718970
5122023101811430013631696618971897189718970
5132023101811420013631696618971897189718970
5142023101811410013631696618971897189718970
5152023101811400013631696618971897189718970
5162023101811390013631696618971897189718970
5172023101811380013631696618971897189718970
51820231018113700136316966189718971897189742
5192023101811360013623729218971897189718970
5202023101811350013623729218971897189718970
5212023101811340013623729218971897189718971205
5222023101811330013395140718971897189718970
5232023101811320013395140718971900190018971437
524202310181131001312239211901190119011901400
5252023101811300013046352119101910191019100
5262023101811290013046352119101908191019083599
5272023101811280012358975619011901190119010
5282023101811270012358975619011901190119010
5292023101811260012358975619011901190119010
5302023101811250012358975619011901190119010
5312023101811240012358975619011901190119010
5322023101811230012358975619011901190119010
5332023101811220012358975619011901190119010
5342023101811210012358975619011901190119010
5352023101811200012358975619011901190119010
5362023101811190012358975619011901190119010
537202310181118001235897561901190119011901995
5382023101811170012169826119001900190019000
5392023101811160012169826119001900190019000
5402023101811150012169826119001900190019000
5412023101811140012169826119001900190019000
5422023101811130012169826119001900190019000
5432023101811120012169826119001900190019001440
544202310181111001189622611900190119011900905
5452023101811100011724275619011901190119010
5462023101811090011724275619011901190119010
5472023101811080011724275619011901190119010
5482023101811070011724275619011901190119010
5492023101811060011724275619011901190119010
5502023101811050011724275619011901190119010
5512023101811040011724275619011901190119011
5522023101811030011724085519061906190619060
5532023101811020011724085519061906190619060
5542023101811010011724085519061906190619060
5552023101811000011724085519061906190619060
5562023101810590011724085519061903190719034
5572023101810580011723323419041904190419040
5582023101810570011723323419041905190519042
5592023101810560011722942519011901190119010
5602023101810550011722942519011901190119010
5612023101810540011722942519011901190119010
5622023101810530011722942519011901190119010
5632023101810520011722942519011901190119010
5642023101810510011722942519011901190119010
5652023101810500011722942519011901190119010
5662023101810490011722942519011901190119010
56720231018104800117229425190119011901190110
5682023101810470011721041519001900190019000
5692023101810460011721041519001900190019000
5702023101810450011721041519001900190019000
5712023101810440011721041519001900190019000
5722023101810430011721041519001900190019000
5732023101810420011721041519001900190019000
57420231018104100117210415190019001900190075
5752023101810400011706791519101910191019100
5762023101810390011706791519101910191019100
5772023101810380011706791519101910191019100
57820231018103700117067915191019101910191090
5792023101810360011689601519101910191019100
58020231018103500116896015191019101910191090
581202310181034001167241151900190019001900300
5822023101810330011615411519001900190019000
5832023101810320011615411519001900190019000
5842023101810310011615411519001900190019001
585202310181030001161522151909190719091907205
5862023101810290011576106118991899189918990
5872023101810280011576106118991899189918990
5882023101810270011576106118991899189918990
5892023101810260011576106118991899189918990
5902023101810250011576106118991899189918990
5912023101810240011576106118991899189918990
592202310181023001157610611899189918991899880
5932023101810220011408994119091909191018992243
594202310181021001098209941910190319171903116
595202310181020001095989411897189818981897962
596202310181019001077735261898189718981897484
5972023101810180010685493318971897189718971
5982023101810170010685303618871888188818871000
5992023101810160010496566218881888188818882002
6002023101810150010118588618881888188818880
601202310181014001011858861888188818881888165
6022023101810130010087436618881888188818880
6032023101810120010087436618881889188918881000
604202310181011009898636218891890189018891000
60520231018101000970963631890189018901890605
606202310181009009595291318901890189018906509
607202310181008008365090318901894189718902221
608202310181007007945194318971898189818952318
609202310181006007505586018981902190218985696
610202310181005006423237219111911191119110
61120231018100400642323721911190219111902401
6122023101810030063469661190219021902190210
613202310181002006345064119041904190419046
61420231018100100634392171904190419041904568
615202310181000006235774519041902190419021041
61620231018095900603777331903190319031903927
617202310180958005861365219041904190419040
618202310180957005861365219041904190419040
619202310180956005861365219041903190419031014
62020231018095500566839961904190419041904339
621202310180954005603854019041904190419040
622202310180953005603854019041904190419040
623202310180952005603854019041904190419041816
624202310180951005258087619041904190419040
62520231018095000525808761904190419041904849
626202310180949005096438019041904190419046
627202310180948005095295619041904190419041
628202310180947005095105219031903190319030
629202310180946005095105219031903190319030
630202310180945005095105219031903190319030
631202310180944005095105219031905190519031462
632202310180943004816797519041904190419040
63320231018094200481679751904190419041904100
634202310180941004797757519041912191219044147
6352023101809400040056570191219121912191220
636202310180939004001833019241924192419245
637202310180938004000871019151915191519150
638202310180937004000871019151915191519150
6392023101809360040008710191519151915191510
640202310180935003998956019101910191019100
64120231018093400399895601910191419141910483
642202310180933003906591919161916191619160
64320231018093200390659191916191619161916108
6442023101809310038858991191719171917191710
64520231018093000388398211925192519251925235
646202310180929003838744619231923192319231007
64720231018092800364509851922192119221921168
648202310180927003612815819141914191419140
649202310180926003612815819141914191419146
6502023101809250036116674191419111914191162
651202310180924003599817219101910191019100
652202310180923003599817219101910191019100
653202310180922003599817219101910191019100
654202310180921003599817219101910191019105
655202310180920003598862219101910191019100
6562023101809190035988622191019101910191056
65720231018091800358816621911191119111911949
658202310180917003406812319111911191119110
6592023101809160034068123191119111911191111675
660202310180915001175719819111911191119110
661202310180914001175719819111911191119110
662202310180913001175719819111911191119110
663202310180912001175719819111911191119110
664202310180911001175719819111911191119114
6652023101809100011749554191119111911191151
666202310180909001165209319111911191119110
6672023101809080011652093191119231923191151
668202310180907001155462019231912193019102149
66920231018090600743033019231923192319233
67020231018090500742456119231923192319231
6712023101809040074226381910193019301910721
6722023101809030060415081930192919301929541
67320231018090200499777819301929193019291000
67420231018090100306865019101910191019101040
6752023101809000010822501911194019401911561