Files
KissMeData/215380/min/candle-20240223.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240223203600791668081941194119411941295
3202402232035007916680819411941194119410
4202402232034007916680819411941194119410
5202402232033007916680819411941194119410
6202402232032007916680819411941194119410
7202402232031007916680819411941194119410
8202402232030007916680819411941194119410
9202402232029007916680819411941194119410
10202402232028007916680819411941194119410
11202402232027007916680819411941194119410
12202402232026007916680819411941194119410
13202402232025007916680819411941194119410
14202402232024007916680819411941194119410
15202402232023007916680819411941194119410
16202402232022007916680819411941194119410
17202402232021007916680819411941194119410
18202402232020007916680819411941194119410
19202402232019007916680819411941194119410
20202402232018007916680819411941194119410
21202402232017007916680819411941194119410
22202402232016007916680819411941194119410
23202402232015007916680819411941194119410
24202402232014007916680819411941194119410
25202402232013007916680819411941194119410
26202402232012007916680819411941194119410
27202402232011007916680819411941194119410
28202402232010007916680819411941194119410
29202402232009007916680819411941194119410
30202402232008007916680819411941194119410
31202402232007007916680819411941194119410
3220240223200600791668081941194119411941295
33202402232005007916680819411941194119410
34202402232004007916680819411941194119410
35202402232003007916680819411941194119410
36202402232002007916680819411941194119410
37202402232001007916680819411941194119410
38202402232000007916680819411941194119410
39202402231959007916680819411941194119410
40202402231958007916680819411941194119410
41202402231957007916680819411941194119410
42202402231956007916680819411941194119410
43202402231955007916680819411941194119410
44202402231954007916680819411941194119410
45202402231953007916680819411941194119410
46202402231952007916680819411941194119410
47202402231951007916680819411941194119410
48202402231950007916680819411941194119410
49202402231949007916680819411941194119410
50202402231948007916680819411941194119410
51202402231947007916680819411941194119410
52202402231946007916680819411941194119410
53202402231945007916680819411941194119410
54202402231944007916680819411941194119410
55202402231943007916680819411941194119410
56202402231942007916680819411941194119410
57202402231941007916680819411941194119410
58202402231940007916680819411941194119410
59202402231939007916680819411941194119410
60202402231938007916680819411941194119410
61202402231937007916680819411941194119410
6220240223193600791668081941194119411941295
63202402231935007916680819411941194119410
64202402231934007916680819411941194119410
65202402231933007916680819411941194119410
66202402231932007916680819411941194119410
67202402231931007916680819411941194119410
68202402231930007916680819411941194119410
69202402231929007916680819411941194119410
70202402231928007916680819411941194119410
71202402231927007916680819411941194119410
72202402231926007916680819411941194119410
73202402231925007916680819411941194119410
74202402231924007916680819411941194119410
75202402231923007916680819411941194119410
76202402231922007916680819411941194119410
77202402231921007916680819411941194119410
78202402231920007916680819411941194119410
79202402231919007916680819411941194119410
80202402231918007916680819411941194119410
81202402231917007916680819411941194119410
82202402231916007916680819411941194119410
83202402231915007916680819411941194119410
84202402231914007916680819411941194119410
85202402231913007916680819411941194119410
86202402231912007916680819411941194119410
87202402231911007916680819411941194119410
88202402231910007916680819411941194119410
89202402231909007916680819411941194119410
90202402231908007916680819411941194119410
91202402231907007916680819411941194119410
9220240223190600791668081941194119411941295
93202402231905007916680819411941194119410
94202402231904007916680819411941194119410
95202402231903007916680819411941194119410
96202402231902007916680819411941194119410
97202402231901007916680819411941194119410
98202402231900007916680819411941194119410
99202402231859007916680819411941194119410
100202402231858007916680819411941194119410
101202402231857007916680819411941194119410
102202402231856007916680819411941194119410
103202402231855007916680819411941194119410
104202402231854007916680819411941194119410
105202402231853007916680819411941194119410
106202402231852007916680819411941194119410
107202402231851007916680819411941194119410
108202402231850007916680819411941194119410
109202402231849007916680819411941194119410
110202402231848007916680819411941194119410
111202402231847007916680819411941194119410
112202402231846007916680819411941194119410
113202402231845007916680819411941194119410
114202402231844007916680819411941194119410
115202402231843007916680819411941194119410
116202402231842007916680819411941194119410
117202402231841007916680819411941194119410
118202402231840007916680819411941194119410
119202402231839007916680819411941194119410
120202402231838007916680819411941194119410
121202402231837007916680819411941194119410
12220240223183600791668081941194119411941295
123202402231835007916680819411941194119410
124202402231834007916680819411941194119410
125202402231833007916680819411941194119410
126202402231832007916680819411941194119410
127202402231831007916680819411941194119410
128202402231830007916680819411941194119410
129202402231829007916680819411941194119410
130202402231828007916680819411941194119410
131202402231827007916680819411941194119410
132202402231826007916680819411941194119410
133202402231825007916680819411941194119410
134202402231824007916680819411941194119410
135202402231823007916680819411941194119410
136202402231822007916680819411941194119410
137202402231821007916680819411941194119410
138202402231820007916680819411941194119410
139202402231819007916680819411941194119410
140202402231818007916680819411941194119410
141202402231817007916680819411941194119410
142202402231816007916680819411941194119410
143202402231815007916680819411941194119410
144202402231814007916680819411941194119410
145202402231813007916680819411941194119410
146202402231812007916680819411941194119410
147202402231811007916680819411941194119410
148202402231810007916680819411941194119410
149202402231809007916680819411941194119410
150202402231808007916680819411941194119410
151202402231807007916680819411941194119410
15220240223180600791668081941194119411941295
153202402231805007916680819411941194119410
154202402231804007916680819411941194119410
155202402231803007916680819411941194119410
156202402231802007916680819411941194119410
157202402231801007916680819411941194119410
158202402231800007916680819411941194119410
159202402231759007916680819411941194119410
160202402231758007916680819411941194119410
161202402231757007916680819411941194119410
162202402231756007916680819411941194119410
163202402231755007916680819411941194119410
164202402231754007916680819411941194119410
165202402231753007916680819411941194119410
166202402231752007916680819411941194119410
167202402231751007916680819411941194119410
168202402231750007916680819411941194119410
169202402231749007916680819411941194119410
170202402231748007916680819411941194119410
171202402231747007916680819411941194119410
172202402231746007916680819411941194119410
173202402231745007916680819411941194119410
174202402231744007916680819411941194119410
175202402231743007916680819411941194119410
176202402231742007916680819411941194119410
177202402231741007916680819411941194119410
178202402231740007916680819411941194119410
179202402231739007916680819411941194119410
180202402231738007916680819411941194119410
181202402231737007916680819411941194119410
18220240223173600791668081941194119411941295
183202402231735007916680819411941194119410
184202402231734007916680819411941194119410
185202402231733007916680819411941194119410
186202402231732007916680819411941194119410
187202402231731007916680819411941194119410
188202402231730007916680819411941194119410
189202402231729007916680819411941194119410
190202402231728007916680819411941194119410
191202402231727007916680819411941194119410
192202402231726007916680819411941194119410
193202402231725007916680819411941194119410
194202402231724007916680819411941194119410
195202402231723007916680819411941194119410
196202402231722007916680819411941194119410
197202402231721007916680819411941194119410
198202402231720007916680819411941194119410
199202402231719007916680819411941194119410
200202402231718007916680819411941194119410
201202402231717007916680819411941194119410
202202402231716007916680819411941194119410
203202402231715007916680819411941194119410
204202402231714007916680819411941194119410
205202402231713007916680819411941194119410
206202402231712007916680819411941194119410
207202402231711007916680819411941194119410
208202402231710007916680819411941194119410
209202402231709007916680819411941194119410
210202402231708007916680819411941194119410
211202402231707007916680819411941194119410
21220240223170600791668081941194119411941295
213202402231705007916680819411941194119410
214202402231704007916680819411941194119410
215202402231703007916680819411941194119410
216202402231702007916680819411941194119410
217202402231701007916680819411941194119410
218202402231700007916680819411941194119410
219202402231659007916680819411941194119410
220202402231658007916680819411941194119410
221202402231657007916680819411941194119410
222202402231656007916680819411941194119410
223202402231655007916680819411941194119410
224202402231654007916680819411941194119410
225202402231653007916680819411941194119410
226202402231652007916680819411941194119410
227202402231651007916680819411941194119410
228202402231650007916680819411941194119410
229202402231649007916680819411941194119410
230202402231648007916680819411941194119410
231202402231647007916680819411941194119410
232202402231646007916680819411941194119410
233202402231645007916680819411941194119410
234202402231644007916680819411941194119410
235202402231643007916680819411941194119410
236202402231642007916680819411941194119410
237202402231641007916680819411941194119410
238202402231640007916680819411941194119410
239202402231639007916680819411941194119410
240202402231638007916680819411941194119410
241202402231637007916680819411941194119410
24220240223163600791668081941194119411941295
243202402231635007916680819411941194119410
244202402231634007916680819411941194119410
245202402231633007916680819411941194119410
246202402231632007916680819411941194119410
247202402231631007916680819411941194119410
248202402231630007916680819411941194119410
249202402231629007916680819411941194119410
250202402231628007916680819411941194119410
251202402231627007916680819411941194119410
252202402231626007916680819411941194119410
253202402231625007916680819411941194119410
254202402231624007916680819411941194119410
255202402231623007916680819411941194119410
256202402231622007916680819411941194119410
257202402231621007916680819411941194119410
258202402231620007916680819411941194119410
259202402231619007916680819411941194119410
260202402231618007916680819411941194119410
261202402231617007916680819411941194119410
262202402231616007916680819411941194119410
263202402231615007916680819411941194119410
264202402231614007916680819411941194119410
265202402231613007916680819411941194119410
266202402231612007916680819411941194119410
267202402231611007916680819411941194119410
268202402231610007916680819411941194119410
269202402231609007916680819411941194119410
270202402231608007916680819411941194119410
271202402231607007916680819411941194119410
27220240223160600791668081941194119411941295
273202402231605007916680819411941194119410
274202402231604007916680819411941194119410
275202402231603007916680819411941194119410
276202402231602007916680819411941194119410
277202402231601007916680819411941194119410
278202402231600007916680819411941194119410
279202402231559007916680819411941194119410
280202402231558007916680819411941194119410
281202402231557007916680819411941194119410
282202402231556007916680819411941194119410
283202402231555007916680819411941194119410
284202402231554007916680819411941194119410
285202402231553007916680819411941194119410
286202402231552007916680819411941194119410
287202402231551007916680819411941194119410
288202402231550007916680819411941194119410
289202402231549007916680819411941194119410
290202402231548007916680819411941194119410
291202402231547007916680819411941194119410
292202402231546007916680819411941194119410
293202402231545007916680819411941194119410
294202402231544007916680819411941194119410
295202402231543007916680819411941194119410
296202402231542007916680819411941194119410
297202402231541007916680819411941194119410
298202402231540007916680819411941194119410
299202402231539007916680819411941194119410
300202402231538007916680819411941194119410
301202402231537007916680819411941194119410
30220240223153600791668081941194119411941295
303202402231535007916680819411941194119410
304202402231534007916680819411941194119410
305202402231533007916680819411941194119410
306202402231532007916680819411941194119410
307202402231531007916680819411941194119410
30820240223153000791668081941194119411941295
309202402231529007859421319441944194419440
310202402231528007859421319441944194419440
311202402231527007859421319441944194419440
312202402231526007859421319441944194419440
313202402231525007859421319441944194419440
314202402231524007859421319441944194419440
315202402231523007859421319441944194419440
316202402231522007859421319441944194419440
317202402231521007859421319441944194419440
318202402231520007859421319441944194419440
3192024022315190078594213194419441944194422
3202024022315180078551445194519431945194328
3212024022315170078496997194319431943194325
3222024022315160078448422194319431943194331
323202402231515007838818919491949194919490
3242024022315140078388189194919491949194910
325202402231513007836869919501950195019501
326202402231512007836674919511951195119510
327202402231511007836674919511951195119510
328202402231510007836674919511951195119510
329202402231509007836674919511951195119510
330202402231508007836674919511951195119510
331202402231507007836674919511951195119510
332202402231506007836674919511951195119510
33320240223150500783667491951195119511951100
334202402231504007817164919521952195219520
335202402231503007817164919521952195219525
336202402231502007816188919521952195219520
337202402231501007816188919521952195219520
338202402231500007816188919521952195219520
339202402231459007816188919521952195219524
340202402231458007815408119511951195119510
341202402231457007815408119511951195119510
342202402231456007815408119511951195119510
3432024022314550078154081195119511951195168
344202402231454007802141319491949194919490
345202402231453007802141319491949194919490
346202402231452007802141319491949194919490
347202402231451007802141319491949194919490
348202402231450007802141319491939194919391305
3492024022314490075490968193919411941193913
350202402231448007546575719391939193919390
351202402231447007546575719391939193919390
352202402231446007546575719391943194319395044
353202402231445006567712819431943194319430
354202402231444006567712819431943194319430
355202402231443006567712819431943194319430
356202402231442006567712819431943194319430
357202402231441006567712819431943194319430
358202402231440006567712819431943194319430
35920240223143900656771281943194319431943100
360202402231438006548282819431943194319430
361202402231437006548282819431943194319430
362202402231436006548282819431943194319430
363202402231435006548282819431943194319430
364202402231434006548282819431943194319430
365202402231433006548282819431943194319430
36620240223143200654828281943194319431943150
367202402231431006519137819431943194319430
36820240223143000651913781943194519451943801
369202402231429006363436119451945194519455
3702024022314280063624636194519451945194518
3712024022314270063589626194519441945194488
372202402231426006341854719451945194519450
373202402231425006341854719451945194519454
3742024022314240063410767194519451945194515
375202402231423006338159219451945194519450
376202402231422006338159219451945194519450
377202402231421006338159219451945194519450
378202402231420006338159219451945194519450
379202402231419006338159219451945194519450
380202402231418006338159219451945194519450
381202402231417006338159219451945194519450
382202402231416006338159219451945194519450
38320240223141500633815921945194519451945335
38420240223141400627300171944194519451944300
385202402231413006214655619451945194519450
386202402231412006214655619451945194519450
387202402231411006214655619451945194519450
388202402231410006214655619451945194519450
389202402231409006214655619451945194519450
390202402231408006214655619451945194519450
391202402231407006214655619451946194619459
392202402231406006212904619451945194519450
3932024022314050062129046194519451945194510
39420240223140400621095961945195519551945548
395202402231403006103830619551955195519550
396202402231402006103830619551955195519550
397202402231401006103830619551955195519550
398202402231400006103830619551955195519550
399202402231359006103830619551955195519550
400202402231358006103830619551955195519550
401202402231357006103830619551955195519551
402202402231356006103635119461946194619460
403202402231355006103635119461946194619460
404202402231354006103635119461946194619460
405202402231353006103635119461946194619460
40620240223135200610363511946194619461946372
407202402231351006031243919471947194719470
408202402231350006031243919471947194719470
409202402231349006031243919471947194719470
410202402231348006031243919471947194719470
411202402231347006031243919471947194719470
412202402231346006031243919471947194719470
4132024022313450060312439194719471947194752
4142024022313440060211195194719471947194748
415202402231343006011773919471947194719470
416202402231342006011773919471947194719470
417202402231341006011773919471947194719470
418202402231340006011773919471947194719470
419202402231339006011773919471947194719470
420202402231338006011773919471947194719470
42120240223133700601177391947194519471945999
422202402231336005817460019441944194419440
4232024022313350058174600194419441944194410
424202402231334005815516019451945194519450
4252024022313330058155160194519451945194550
42620240223133200580579101945194619461945776
42720240223133100565483141946194619461946300
428202402231330005596451419461946194619460
429202402231329005596451419461946194619460
430202402231328005596451419461946194619460
431202402231327005596451419461946194619460
432202402231326005596451419461946194619461
433202402231325005596256819471947194719470
434202402231324005596256819471947194719472
435202402231323005595867419471947194719476
436202402231322005594699219471947194719470
437202402231321005594699219471947194719470
43820240223132000559469921947194719471947224
439202402231319005551086419481948194819480
440202402231318005551086419481948194819482
441202402231317005550696819561956195619560
442202402231316005550696819561956195619560
443202402231315005550696819561956195619560
444202402231314005550696819561956195619560
445202402231313005550696819561956195619560
446202402231312005550696819561956195619560
447202402231311005550696819561956195619560
4482024022313100055506968195619561956195699
449202402231309005531332419561956195619560
450202402231308005531332419561956195619560
451202402231307005531332419561956195619560
452202402231306005531332419561956195619560
453202402231305005531332419561956195619560
454202402231304005531332419561956195619560
455202402231303005531332419561956195619560
456202402231302005531332419561956195619560
457202402231301005531332419561956195619560
458202402231300005531332419561956195619560
459202402231259005531332419561956195619560
460202402231258005531332419561956195619560
4612024022312570055313324195619561956195617
462202402231256005528007219561956195619561
463202402231255005527811619561956195619560
464202402231254005527811619561956195619560
465202402231253005527811619561956195619560
4662024022312520055278116195619561956195612
467202402231251005525464419561956195619560
468202402231250005525464419561956195619560
469202402231249005525464419561956195619560
470202402231248005525464419561956195619560
4712024022312470055254644195619561956195612
472202402231246005523117219501950195019500
473202402231245005523117219501950195019500
47420240223124400552311721950195019501950200
475202402231243005484117219561956195619560
4762024022312420054841172195619561956195612
477202402231241005481770019561956195619560
478202402231240005481770019561956195619560
479202402231239005481770019561956195619560
480202402231238005481770019561956195619560
481202402231237005481770019561956195619560
482202402231236005481770019561956195619560
483202402231235005481770019561956195619560
484202402231234005481770019561956195619560
485202402231233005481770019561956195619560
486202402231232005481770019561956195619560
487202402231231005481770019561956195619560
488202402231230005481770019561956195619560
489202402231229005481770019561956195619560
490202402231228005481770019561956195619560
491202402231227005481770019561956195619560
492202402231226005481770019561956195619560
493202402231225005481770019561956195619560
494202402231224005481770019561956195619560
495202402231223005481770019561956195619560
496202402231222005481770019561956195619560
497202402231221005481770019561956195619560
498202402231220005481770019561956195619562
499202402231219005481378819551955195519550
500202402231218005481378819551955195519550
501202402231217005481378819551955195519557
50220240223121600548001031955195519551955293
5032024022312150054227288195519551955195510
5042024022312140054207738194619461946194624
505202402231213005416103419581958195819582
5062024022312120054157118195819581958195815
507202402231211005412774819591959195919590
5082024022312100054127748195919591959195999
509202402231209005393380719591959195919590
510202402231208005393380719591959195919590
5112024022312070053933807195919591959195912
512202402231206005391029919601960196019600
51320240223120500539102991960194919601949113
514202402231204005368902019411941194119410
515202402231203005368902019411941194119410
51620240223120200536890201941194419511941406
517202402231201005289998819551955195519550
518202402231200005289998819551955195519552
519202402231159005289607819541954195419540
520202402231158005289607819541954195419540
5212024022311570052896078195419541954195412
52220240223115600528726301943195219521943732
5232024022311550051450255196119611961196120
524202402231154005141103519551955195519550
525202402231153005141103519551955195519550
52620240223115200514110351955196219621955339
5272024022311510050745984195619721978195699
52820240223115000505512601973196419731964155
529202402231149005024639919661966196619660
530202402231148005024639919661966196619660
5312024022311470050246399196619661966196612
5322024022311460050222807196819651968196511
53320240223114500502011621968196819681968232
534202402231144004974458619691969196919690
5352024022311430049744586196919641969196433
5362024022311420049679632196919721972194948
537202402231141004958599119671967196719670
5382024022311400049585991196719541967195455
539202402231139004947822919421942194219420
540202402231138004947822919421942194219420
541202402231137004947822919421942194219420
542202402231136004947822919421942194219420
543202402231135004947822919421942194219420
5442024022311340049478229194219381942193849
54520240223113300493832631985194319951939239
546202402231132004891243619481948194819480
547202402231131004891243619481948194819480
54820240223113000489124361948194919501948878
549202402231129004720036319501950195019508
5502024022311280047184763195019501950195020
55120240223112700471457631944197519771944548
552202402231126004606434319451945194519450
553202402231125004606434319451929194519292265
55420240223112400416711161920192019201920256
555202402231123004117959619201920192019200
556202402231122004117959619201920192019200
557202402231121004117959619201920192019200
558202402231120004117959619201920192019200
559202402231119004117959619201920192019200
56020240223111800411795961920192019211920200
561202402231117004079557719201920192019200
56220240223111600407955771920192019201920500
56320240223111500398355771919191619191916790
5642024022311140038320220191519131916191350
5652024022311130038224442191319131913191314
5662024022311120038197660191319131913191316
56720240223111100381670521913191419141913385
5682024022311100037430166191419141914191469
569202402231109003729810019141914191419140
570202402231108003729810019141914191419140
571202402231107003729810019141914191419140
572202402231106003729810019141914191419140
573202402231105003729810019141914191419140
574202402231104003729810019141914191419145
575202402231103003728853019141914191419140
576202402231102003728853019141914191419140
577202402231101003728853019141914191419140
578202402231100003728853019141914191419140
579202402231059003728853019141914191419140
580202402231058003728853019141914191419140
581202402231057003728853019141914191419140
582202402231056003728853019141914191419140
583202402231055003728853019141914191419140
584202402231054003728853019141914191419140
585202402231053003728853019141914191419140
586202402231052003728853019141914191419140
587202402231051003728853019141914191419140
588202402231050003728853019141914191419140
589202402231049003728853019141914191419140
590202402231048003728853019141914191419140
591202402231047003728853019141914191419140
592202402231046003728853019141914191419140
593202402231045003728853019141914191419140
594202402231044003728853019141914191419141
595202402231043003728661619161916191619160
596202402231042003728661619161916191619160
597202402231041003728661619161916191619160
598202402231040003728661619161916191619160
599202402231039003728661619161916191619160
600202402231038003728661619161916191619160
601202402231037003728661619161916191619160
602202402231036003728661619161916191619160
603202402231035003728661619161916191619160
604202402231034003728661619161916191619161
605202402231033003728470019061906190619060
606202402231032003728470019061906190619060
607202402231031003728470019061906190619060
608202402231030003728470019061906190619060
609202402231029003728470019061906190619060
610202402231028003728470019061906190619060
611202402231027003728470019061906190619060
612202402231026003728470019061906190619060
613202402231025003728470019061906190619060
614202402231024003728470019061907190719064
615202402231023003727707519171917191719170
616202402231022003727707519171917191719170
617202402231021003727707519171917191719171
618202402231020003727515819051905190519050
619202402231019003727515819051905190519050
620202402231018003727515819051905190519050
62120240223101700372751581905189919051898290
622202402231016003672465718971897189718970
623202402231015003672465718971897189718970
624202402231014003672465718971897189718970
625202402231013003672465718971897189718970
6262024022310120036724657189718971897189710
627202402231011003670568718971897189718971
628202402231010003670379018961896189618960
629202402231009003670379018961896189618960
63020240223100800367037901896190319031896500
631202402231007003575538619051905190519050
632202402231006003575538619051905190519050
633202402231005003575538619051905190519050
634202402231004003575538619051905190519050
635202402231003003575538619051905190519050
6362024022310020035755386190519051905190519
6372024022310010035719191190519071907190518
638202402231000003568488019051905190519050
639202402230959003568488019051905190519050
640202402230958003568488019051905190519050
641202402230957003568488019051905190519050
64220240223095600356848801905190519051905940
6432024022309550033894180190519051905190526
644202402230954003384465019031903190319030
645202402230953003384465019031903190319030
646202402230952003384465019031903190319031
647202402230951003384274718961896189618960
64820240223095000338427471896190519051896550
64920240223094900327992051898189918991898305
650202402230948003222025818991899189918993
651202402230947003221456118981901190118982053
65220240223094600283138001899189918991899911
65320240223094500265838111899190419051898515
654202402230944002560417919001900190019000
65520240223094300256041791900190019011900610
65620240223094200244451691900190019001900301
657202402230941002387326919051905190519050
658202402230940002387326919051905190519050
65920240223093900238732691905190019051900142
6602024022309380023603364190019041904190034
6612024022309370023538722190419041904190410
662202402230936002351968219001900190019000
663202402230935002351968219001900190019000
664202402230934002351968219001900190019000
665202402230933002351968219001900190019000
666202402230932002351968219001900190019000
667202402230931002351968219001900190019000
668202402230930002351968219001900190019000
669202402230929002351968219001900190019000
670202402230928002351968219001900190019000
671202402230927002351968219001900190019000
67220240223092600235196821900189919001899670
673202402230925002224701719001917191719003678
6742024022309240015256428190519171917190554
675202402230923001515293419151915191519150
676202402230922001515293419151914191519141000
677202402230921001323833519151915191519150
67820240223092000132383351915190519151905295
679202402230919001267635019051905190519050
68020240223091800126763501905190519051905266
6812024022309170012169620191519061915190671
6822024022309160012034285190619161916190661
6832024022309150011918009190719071907190710
68420240223091400118989391918191019181906641
685202402230913001067649219181918191819180
686202402230912001067649219181918191819180
687202402230911001067649219181918191819181
6882024022309100010674574191019141914191012
6892024022309090010651644191019191919191013
6902024022309080010626751191919191919191930
69120240223090700105691811919191519201915103
692202402230906001037192219101920192019102206
69320240223090500614202719201935193519202501
69420240223090400133740819351935193519352
695202402230903001333538193019221935192122
6962024022309020012911541921192219221921350
697202402230901006187701921193719371921165
698202402230900003015971921192119211921157