Files
KissMeData/088910/min/candle-20240930.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024093020000017021231020252025202520252024
32024093019590017021231020252025202520250
42024093019580017021231020252025202520250
52024093019570017021231020252025202520250
62024093019560017021231020252025202520250
72024093019550017021231020252025202520250
82024093019540017021231020252025202520250
92024093019530017021231020252025202520250
102024093019520017021231020252025202520250
112024093019510017021231020252025202520250
122024093019500017021231020252025202520250
132024093019490017021231020252025202520250
142024093019480017021231020252025202520250
152024093019470017021231020252025202520250
162024093019460017021231020252025202520250
172024093019450017021231020252025202520250
182024093019440017021231020252025202520250
192024093019430017021231020252025202520250
202024093019420017021231020252025202520250
212024093019410017021231020252025202520250
222024093019400017021231020252025202520250
232024093019390017021231020252025202520250
242024093019380017021231020252025202520250
252024093019370017021231020252025202520250
262024093019360017021231020252025202520250
272024093019350017021231020252025202520250
282024093019340017021231020252025202520250
292024093019330017021231020252025202520250
302024093019320017021231020252025202520250
312024093019310017021231020252025202520250
322024093019300017021231020252025202520252024
332024093019290017021231020252025202520250
342024093019280017021231020252025202520250
352024093019270017021231020252025202520250
362024093019260017021231020252025202520250
372024093019250017021231020252025202520250
382024093019240017021231020252025202520250
392024093019230017021231020252025202520250
402024093019220017021231020252025202520250
412024093019210017021231020252025202520250
422024093019200017021231020252025202520250
432024093019190017021231020252025202520250
442024093019180017021231020252025202520250
452024093019170017021231020252025202520250
462024093019160017021231020252025202520250
472024093019150017021231020252025202520250
482024093019140017021231020252025202520250
492024093019130017021231020252025202520250
502024093019120017021231020252025202520250
512024093019110017021231020252025202520250
522024093019100017021231020252025202520250
532024093019090017021231020252025202520250
542024093019080017021231020252025202520250
552024093019070017021231020252025202520250
562024093019060017021231020252025202520250
572024093019050017021231020252025202520250
582024093019040017021231020252025202520250
592024093019030017021231020252025202520250
602024093019020017021231020252025202520250
612024093019010017021231020252025202520250
622024093019000017021231020252025202520252024
632024093018590017021231020252025202520250
642024093018580017021231020252025202520250
652024093018570017021231020252025202520250
662024093018560017021231020252025202520250
672024093018550017021231020252025202520250
682024093018540017021231020252025202520250
692024093018530017021231020252025202520250
702024093018520017021231020252025202520250
712024093018510017021231020252025202520250
722024093018500017021231020252025202520250
732024093018490017021231020252025202520250
742024093018480017021231020252025202520250
752024093018470017021231020252025202520250
762024093018460017021231020252025202520250
772024093018450017021231020252025202520250
782024093018440017021231020252025202520250
792024093018430017021231020252025202520250
802024093018420017021231020252025202520250
812024093018410017021231020252025202520250
822024093018400017021231020252025202520250
832024093018390017021231020252025202520250
842024093018380017021231020252025202520250
852024093018370017021231020252025202520250
862024093018360017021231020252025202520250
872024093018350017021231020252025202520250
882024093018340017021231020252025202520250
892024093018330017021231020252025202520250
902024093018320017021231020252025202520250
912024093018310017021231020252025202520250
922024093018300017021231020252025202520252024
932024093018290017021231020252025202520250
942024093018280017021231020252025202520250
952024093018270017021231020252025202520250
962024093018260017021231020252025202520250
972024093018250017021231020252025202520250
982024093018240017021231020252025202520250
992024093018230017021231020252025202520250
1002024093018220017021231020252025202520250
1012024093018210017021231020252025202520250
1022024093018200017021231020252025202520250
1032024093018190017021231020252025202520250
1042024093018180017021231020252025202520250
1052024093018170017021231020252025202520250
1062024093018160017021231020252025202520250
1072024093018150017021231020252025202520250
1082024093018140017021231020252025202520250
1092024093018130017021231020252025202520250
1102024093018120017021231020252025202520250
1112024093018110017021231020252025202520250
1122024093018100017021231020252025202520250
1132024093018090017021231020252025202520250
1142024093018080017021231020252025202520250
1152024093018070017021231020252025202520250
1162024093018060017021231020252025202520250
1172024093018050017021231020252025202520250
1182024093018040017021231020252025202520250
1192024093018030017021231020252025202520250
1202024093018020017021231020252025202520250
1212024093018010017021231020252025202520250
1222024093018000017021231020252025202520252024
1232024093017590017021231020252025202520250
1242024093017580017021231020252025202520250
1252024093017570017021231020252025202520250
1262024093017560017021231020252025202520250
1272024093017550017021231020252025202520250
1282024093017540017021231020252025202520250
1292024093017530017021231020252025202520250
1302024093017520017021231020252025202520250
1312024093017510017021231020252025202520250
1322024093017500017021231020252025202520250
1332024093017490017021231020252025202520250
1342024093017480017021231020252025202520250
1352024093017470017021231020252025202520250
1362024093017460017021231020252025202520250
1372024093017450017021231020252025202520250
1382024093017440017021231020252025202520250
1392024093017430017021231020252025202520250
1402024093017420017021231020252025202520250
1412024093017410017021231020252025202520250
1422024093017400017021231020252025202520250
1432024093017390017021231020252025202520250
1442024093017380017021231020252025202520250
1452024093017370017021231020252025202520250
1462024093017360017021231020252025202520250
1472024093017350017021231020252025202520250
1482024093017340017021231020252025202520250
1492024093017330017021231020252025202520250
1502024093017320017021231020252025202520250
1512024093017310017021231020252025202520250
1522024093017300017021231020252025202520252024
1532024093017290017021231020252025202520250
1542024093017280017021231020252025202520250
1552024093017270017021231020252025202520250
1562024093017260017021231020252025202520250
1572024093017250017021231020252025202520250
1582024093017240017021231020252025202520250
1592024093017230017021231020252025202520250
1602024093017220017021231020252025202520250
1612024093017210017021231020252025202520250
1622024093017200017021231020252025202520250
1632024093017190017021231020252025202520250
1642024093017180017021231020252025202520250
1652024093017170017021231020252025202520250
1662024093017160017021231020252025202520250
1672024093017150017021231020252025202520250
1682024093017140017021231020252025202520250
1692024093017130017021231020252025202520250
1702024093017120017021231020252025202520250
1712024093017110017021231020252025202520250
1722024093017100017021231020252025202520250
1732024093017090017021231020252025202520250
1742024093017080017021231020252025202520250
1752024093017070017021231020252025202520250
1762024093017060017021231020252025202520250
1772024093017050017021231020252025202520250
1782024093017040017021231020252025202520250
1792024093017030017021231020252025202520250
1802024093017020017021231020252025202520250
1812024093017010017021231020252025202520250
1822024093017000017021231020252025202520252024
1832024093016590017021231020252025202520250
1842024093016580017021231020252025202520250
1852024093016570017021231020252025202520250
1862024093016560017021231020252025202520250
1872024093016550017021231020252025202520250
1882024093016540017021231020252025202520250
1892024093016530017021231020252025202520250
1902024093016520017021231020252025202520250
1912024093016510017021231020252025202520250
1922024093016500017021231020252025202520250
1932024093016490017021231020252025202520250
1942024093016480017021231020252025202520250
1952024093016470017021231020252025202520250
1962024093016460017021231020252025202520250
1972024093016450017021231020252025202520250
1982024093016440017021231020252025202520250
1992024093016430017021231020252025202520250
2002024093016420017021231020252025202520250
2012024093016410017021231020252025202520250
2022024093016400017021231020252025202520250
2032024093016390017021231020252025202520250
2042024093016380017021231020252025202520250
2052024093016370017021231020252025202520250
2062024093016360017021231020252025202520250
2072024093016350017021231020252025202520250
2082024093016340017021231020252025202520250
2092024093016330017021231020252025202520250
2102024093016320017021231020252025202520250
2112024093016310017021231020252025202520250
2122024093016300017021231020252025202520252024
2132024093016290017021231020252025202520250
2142024093016280017021231020252025202520250
2152024093016270017021231020252025202520250
2162024093016260017021231020252025202520250
2172024093016250017021231020252025202520250
2182024093016240017021231020252025202520250
2192024093016230017021231020252025202520250
2202024093016220017021231020252025202520250
2212024093016210017021231020252025202520250
2222024093016200017021231020252025202520250
2232024093016190017021231020252025202520250
2242024093016180017021231020252025202520250
2252024093016170017021231020252025202520250
2262024093016160017021231020252025202520250
2272024093016150017021231020252025202520250
2282024093016140017021231020252025202520250
2292024093016130017021231020252025202520250
2302024093016120017021231020252025202520250
2312024093016110017021231020252025202520250
2322024093016100017021231020252025202520250
2332024093016090017021231020252025202520250
2342024093016080017021231020252025202520250
2352024093016070017021231020252025202520250
2362024093016060017021231020252025202520250
2372024093016050017021231020252025202520250
2382024093016040017021231020252025202520250
2392024093016030017021231020252025202520250
2402024093016020017021231020252025202520250
2412024093016010017021231020252025202520250
2422024093016000017021231020252025202520252024
2432024093015590017021231020252025202520250
2442024093015580017021231020252025202520250
2452024093015570017021231020252025202520250
2462024093015560017021231020252025202520250
2472024093015550017021231020252025202520250
2482024093015540017021231020252025202520250
2492024093015530017021231020252025202520250
2502024093015520017021231020252025202520250
2512024093015510017021231020252025202520250
2522024093015500017021231020252025202520250
2532024093015490017021231020252025202520250
2542024093015480017021231020252025202520250
2552024093015470017021231020252025202520250
2562024093015460017021231020252025202520250
2572024093015450017021231020252025202520250
2582024093015440017021231020252025202520250
2592024093015430017021231020252025202520250
2602024093015420017021231020252025202520250
2612024093015410017021231020252025202520250
2622024093015400017021231020252025202520250
2632024093015390017021231020252025202520250
2642024093015380017021231020252025202520250
2652024093015370017021231020252025202520250
2662024093015360017021231020252025202520250
2672024093015350017021231020252025202520250
2682024093015340017021231020252025202520250
2692024093015330017021231020252025202520250
2702024093015320017021231020252025202520250
2712024093015310017021231020252025202520250
2722024093015300017021231020252025202520254048
2732024093015290016611371020302030203020300
2742024093015280016611371020302030203020300
2752024093015270016611371020302030203020300
2762024093015260016611371020302030203020300
2772024093015250016611371020302030203020300
2782024093015240016611371020302030203020300
2792024093015230016611371020302030203020300
2802024093015220016611371020302030203020300
2812024093015210016611371020302030203020300
2822024093015200016611371020302030203020300
2832024093015190016611371020302030203020300
284202409301518001661137102030203020302030260
2852024093015170016558591020302030203020300
286202409301516001655859102030202520302025245
2872024093015150016508942520302030203020301
2882024093015140016508739520302030203020300
2892024093015130016508739520302030203020300
2902024093015120016508739520302030203020300
2912024093015110016508739520302030203020300
2922024093015100016508739520302030203020300
2932024093015090016508739520302030203020301
29420240930150800165085365203020302030203013
295202409301507001650589752030203020302030160
2962024093015060016473417520302030203020300
2972024093015050016473417520302030203020300
29820240930150400164734175203020302030203075
2992024093015030016458192520302030203020301077
30020240930150200162395615203020302030203034
30120240930150100162326595203020302030203050
3022024093015000016222509520302030203020300
303202409301459001622250952030203020302030131
3042024093014580016195916520352035203520352
3052024093014570016195509520352035203520350
3062024093014560016195509520352035203520350
3072024093014550016195509520352030203520252293
3082024093014540015730516020302030203020300
3092024093014530015730516020302030203020300
3102024093014520015730516020302030203020302
3112024093014510015730110020352035203520350
31220240930145000157301100203520302035203078
313202409301449001571423952030203020302030200
3142024093014480015673639520352030203520301495
3152024093014470015370123520352035203520350
31620240930144600153701235203520352035203524
317202409301445001536523952035203520352035700
3182024093014440015222789520402040204020400
319202409301443001522278952040204020502040286
3202024093014420015164395520402045204520401409
3212024093014410014876932520452045204520450
3222024093014400014876932520452045204520450
3232024093014390014876932520452045204520450
3242024093014380014876932520452045204520450
3252024093014370014876932520452045204520450
3262024093014360014876932520452045204520450
3272024093014350014876932520452045204520450
3282024093014340014876932520452045204520450
3292024093014330014876932520452045204520450
3302024093014320014876932520452045204520450
3312024093014310014876932520452045204520450
3322024093014300014876932520452045204520450
3332024093014290014876932520452045204520450
334202409301428001487693252045204520452045130
3352024093014270014850347520452045204520450
3362024093014260014850347520452045204520450
33720240930142500148503475204520452045204535
33820240930142400148431900204520452045204524
3392024093014230014838282020452045204520450
3402024093014220014838282020452045204520450
3412024093014210014838282020452045204520450
3422024093014200014838282020452045204520450
3432024093014190014838282020452045204520450
344202409301418001483828202045205020502045369
34520240930141700147628190205020502050205016
3462024093014160014759539020552055205520550
34720240930141500147595390205520552055205528
3482024093014140014753785020552055205520550
3492024093014130014753785020552055205520556
35020240930141200147525520205020552055205015
3512024093014110014749472020552055205520555
3522024093014100014748444520602060206020605
3532024093014090014747414520602060206020600
35420240930140800147474145206020602060206010
3552024093014070014745354520602060206020600
35620240930140600147453545206020602060206010
3572024093014050014743294520602060206020600
3582024093014040014743294520602060206020609
3592024093014030014741440520602060206020600
3602024093014020014741440520602060206020600
3612024093014010014741440520602060206020600
36220240930140000147414405206020602060206051
3632024093013590014730934520402040204020400
3642024093013580014730934520402040204020400
3652024093013570014730934520402040204020400
3662024093013560014730934520402040204020400
367202409301355001473093452040205020502040162
36820240930135400146978525206020502060205054
3692024093013530014686745020602060206020600
3702024093013520014686745020602060206020600
3712024093013510014686745020602060206020600
3722024093013500014686745020602060206020600
37320240930134900146867450206020602060206020
3742024093013480014682625020602060206020600
3752024093013470014682625020602060206020600
3762024093013460014682625020602060206020600
3772024093013450014682625020602060206020600
3782024093013440014682625020602060206020600
3792024093013430014682625020602060206020600
3802024093013420014682625020602060206020600
3812024093013410014682625020602060206020600
382202409301340001468262502060206020602060100
3832024093013390014662025020452045204520450
3842024093013380014662025020452045204520450
3852024093013370014662025020452045204520450
3862024093013360014662025020452045204520450
3872024093013350014662025020452045204520450
3882024093013340014662025020452045204520450
3892024093013330014662025020452045204520450
3902024093013320014662025020452045204520450
3912024093013310014662025020452045204520450
3922024093013300014662025020452045204520450
3932024093013290014662025020452045204520450
3942024093013280014662025020452045204520453014
3952024093013270014045662020452045204520450
3962024093013260014045662020452045204520450
3972024093013250014045662020452045204520450
3982024093013240014045662020452045204520450
3992024093013230014045662020452045204520450
4002024093013220014045662020452045204520450
4012024093013210014045662020452045204520450
4022024093013200014045662020452045204520450
4032024093013190014045662020452045204520450
4042024093013180014045662020452045204520450
4052024093013170014045662020452045204520450
4062024093013160014045662020452045204520450
4072024093013150014045662020452045204520450
4082024093013140014045662020452045204520450
4092024093013130014045662020452045204520450
410202409301312001404566202045204520452045716
41120240930131100138992400204520452045204510
4122024093013100013897195020402040204020400
4132024093013090013897195020402040204020400
41420240930130800138971950204020402040204034
4152024093013070013890259020402040204020400
4162024093013060013890259020402040204020400
4172024093013050013890259020402040204020400
41820240930130400138902590204020402040204057
4192024093013030013878631020402040204020400
4202024093013020013878631020402040204020400
4212024093013010013878631020402040204020400
4222024093013000013878631020402040204020400
42320240930125900138786310204020402040204010
42420240930125800138765910204020402040204069
4252024093012570013862515020452045204520450
4262024093012560013862515020452045204520450
4272024093012550013862515020452045204520450
4282024093012540013862515020452045204520450
4292024093012530013862515020452045204520452
4302024093012520013862106020302030203020300
4312024093012510013862106020302040204020302645
4322024093012500013324024520452045204520450
4332024093012490013324024520452045204520450
4342024093012480013324024520452045204520450
4352024093012470013324024520452045204520450
4362024093012460013324024520452045204520450
4372024093012450013324024520452045204520450
4382024093012440013324024520452045204520452
4392024093012430013323615520402040204020400
4402024093012420013323615520402040204020400
441202409301241001332361552040204020402040187
4422024093012400013285467520402040204020400
44320240930123900132854675204020402040204010
4442024093012380013283427520402045204520401917
4452024093012370012892196520452050205020454616
4462024093012360011948216020452045204520450
4472024093012350011948216020452045204520457
4482024093012340011946784520502050205020500
4492024093012330011946784520502050205020500
4502024093012320011946784520502055205520501500
4512024093012310011639163020602060206020600
452202409301230001163916302060206020602060500
4532024093012290011536163020652065206520655
4542024093012280011535130520652065206520650
4552024093012270011535130520652065206520654
4562024093012260011534304520502050205020500
4572024093012250011534304520502050205020504
45820240930122400115334845205020502050205051
4592024093012230011523029520502050205020500
4602024093012220011523029520502050205020500
4612024093012210011523029520502050205020500
4622024093012200011523029520502050205020500
463202409301219001152302952050205020502050460
4642024093012180011428729520502050205020502000
4652024093012170011018729520552055205520550
466202409301216001101872952055205520552055328
4672024093012150010951325520552055205520550
4682024093012140010951325520552055205520550
4692024093012130010951325520552055205520550
4702024093012120010951325520552055205520550
4712024093012110010951325520552055205520550
4722024093012100010951325520552055205520551
4732024093012090010951120020552055205520550
474202409301208001095112002055205520552055996
4752024093012070010746442020552055205520550
4762024093012060010746442020552055205520550
4772024093012050010746442020552055205520550
4782024093012040010746442020552055205520550
4792024093012030010746442020552055205520550
4802024093012020010746442020552055205520550
4812024093012010010746442020552060206020553
4822024093012000010745825020602060206020600
483202409301159001074582502060206020602060172
4842024093011580010710393020602060206020601
4852024093011570010710187020602060206020600
4862024093011560010710187020602060206020600
4872024093011550010710187020602060206020600
4882024093011540010710187020602060206020600
4892024093011530010710187020602060206020600
4902024093011520010710187020602060206020600
4912024093011510010710187020602060206020600
4922024093011500010710187020602060206020600
4932024093011490010710187020602060206020601
4942024093011480010709981020602060206020600
4952024093011470010709981020602060206020600
4962024093011460010709981020602060206020600
4972024093011450010709981020602060206020604
4982024093011440010709157020552055205520550
499202409301143001070915702055205520552055239
5002024093011420010660042520602060206020600
5012024093011410010660042520602060206020600
5022024093011400010660042520602060206020600
50320240930113900106600425206020602060206049
5042024093011380010649948520602060206020600
5052024093011370010649948520602060206020600
5062024093011360010649948520602060206020602
5072024093011350010649536520602060206020600
5082024093011340010649536520602060206020600
5092024093011330010649536520602060206020600
51020240930113200106495365206020602060206090
5112024093011310010630996520602060206020600
5122024093011300010630996520602060206020600
5132024093011290010630996520602060206020600
5142024093011280010630996520602060206020600
5152024093011270010630996520602060206020600
5162024093011260010630996520602060206020600
5172024093011250010630996520602060206020601268
5182024093011240010369788520652065206520650
5192024093011230010369788520652065206520650
5202024093011220010369788520652065206520650
5212024093011210010369788520652065206520650
5222024093011200010369788520652065206520650
5232024093011190010369788520652065206520651
5242024093011180010369582020602060206020600
5252024093011170010369582020602060206020600
5262024093011160010369582020602060206020600
527202409301115001036958202060206020602060499
528202409301114001026678802055205520552055385
5292024093011130010187670520552060206020555
5302024093011120010186642520552065206520551452
531202409301111009887738520652065206520650
532202409301110009887738520652065206520653
533202409301109009887119020702070207020700
534202409301108009887119020702070207020700
53520240930110700988711902070208020802070733
536202409301106009735387020852085208520850
537202409301105009735387020852085208520850
538202409301104009735387020852085208520858
539202409301103009733719020852085208520850
540202409301102009733719020852085208520850
5412024093011010097337190208520852085208515
542202409301100009730591520852080208520801001
5432024093010590095223830208520852085208550
544202409301058009511958020852080208520802357
545202409301057009021558520802080208020800
5462024093010560090215585208020802080208010
547202409301055009019478520652065206520653
5482024093010540090188590208020802080208098
549202409301053008998475020802080208020800
55020240930105200899847502080206520802065177
55120240930105100896174202070207020702070145
55220240930105000893172702070207020702065347
5532024093010490088600185207020702070207050
554202409301048008849668520802080208020800
5552024093010470088496685208020752080207516
556202409301046008846345520802080208020800
557202409301045008846345520802080208020800
55820240930104400884634552080207520802075460
559202409301043008750696020652065206520650
560202409301042008750696020652065206520650
561202409301041008750696020652065206520650
562202409301040008750696020652065206520650
563202409301039008750696020652065206520650
564202409301038008750696020652065206520650
565202409301037008750696020652065206520650
566202409301036008750696020652065206520650
5672024093010350087506960206520652065206514
568202409301034008747805020602060206020600
569202409301033008747805020602060206020600
570202409301032008747805020602060206020600
571202409301031008747805020602060206020600
572202409301030008747805020602060206020603001
573202409301029008129599020602060206020600
574202409301028008129599020602060206020600
575202409301027008129599020602060206020600
576202409301026008129599020602065206520604900
57720240930102500712002402060208020802060865
578202409301024006941404020802080208020801
57920240930102300694119602080208020802080199
580202409301022006899804020752075207520750
581202409301021006899804020752075207520750
582202409301020006899804020752075207520750
5832024093010190068998040207520752075207590
58420240930101800688112902070207520752070272
585202409301017006824690520752075207520750
58620240930101600682469052075207520752075588
58720240930101500670268052075208020852075315
58820240930101400663716502080208520852080104
589202409301013006615532520852085208520851314
5902024093010120063415635209020852090208594
591202409301011006321964020902090209020851649
592202409301010005977744520852080209020802585
593202409301009005439207020802075209020754145
59420240930100800457673352075207520752075132
595202409301007004549343520752070207520702054
596202409301006004123815520652065206520651050
5972024093010050039069905206520652065206550
598202409301004003896665520652065206520650
599202409301003003896665520652065206520659
600202409301002003894807020652065206520650
60120240930100100389480702065206520652055419
602202409301000003808287520702070207020700
603202409300959003808287520702070207020701
6042024093009580038080805205520552055205549
60520240930095700379801102070207020702070323
606202409300956003731150020702070207520701275
607202409300955003467201020702060207520601213
608202409300954003216327020602060206020600
609202409300953003216327020602050206020502748
610202409300952002650749520452045204520450
61120240930095100265074952045204520452045341
612202409300950002581015020452045204520450
613202409300949002581015020452045204520450
61420240930094800258101502045204520452045101
615202409300947002560360520452045204520450
6162024093009460025603605204520452045204516
6172024093009450025570885204520452045204510
61820240930094400255504352045204520452045532
619202409300943002446249520502050205020500
620202409300942002446249520502050205020500
6212024093009410024462495205020502050205010
622202409300940002444199520502050205020500
623202409300939002444199520502050205020500
624202409300938002444199520502050205020500
62520240930093700244419952050205020502050258
626202409300936002391309520502050205020500
627202409300935002391309520502050205020501
62820240930093400239110452050204520502045187
629202409300933002352779020452045204520450
630202409300932002352779020452045204520450
631202409300931002352779020452045204520450
632202409300930002352779020452045204520450
633202409300929002352779020452045204520450
634202409300928002352779020452045204520450
6352024093009270023527790204520452045204530
636202409300926002346644020452045204520450
637202409300925002346644020452045204520450
638202409300924002346644020452045204520450
639202409300923002346644020452045204520451
640202409300922002346439520502050205020505
64120240930092100234541452050205020502050165
642202409300920002311589520502050205020500
643202409300919002311589520502050205020505
6442024093009180023105645205020502050205015
645202409300917002307489520502050205020500
6462024093009160023074895205020502050205015
647202409300915002304414520402040204020400
648202409300914002304414520402040204020401600
6492024093009130019780145205520502055205097
650202409300912001958096020352050205020355000
65120240930091100937701020502050205020500
6522024093009100093770102050205020502050163
65320240930090900904286020502050205020500
65420240930090800904286020502050205020502000
65520240930090700494286020502050205020505
65620240930090600493261020502045205020451207
6572024093009050024591702045204520452045100
6582024093009040022546702045204520452045175
6592024093009030018967952045204520452045489
66020240930090200896790204520452045202527
661202409300901008416252045204520502045200
662202409300900004321352045201520452015213