Files
KissMeData/093050/min/candle-20240312.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024031220000057792831013930139301393013930597
320240312195900577928310139301393013930139300
420240312195800577928310139301393013930139300
520240312195700577928310139301393013930139300
620240312195600577928310139301393013930139300
720240312195500577928310139301393013930139300
820240312195400577928310139301393013930139300
920240312195300577928310139301393013930139300
1020240312195200577928310139301393013930139300
1120240312195100577928310139301393013930139300
1220240312195000577928310139301393013930139300
1320240312194900577928310139301393013930139300
1420240312194800577928310139301393013930139300
1520240312194700577928310139301393013930139300
1620240312194600577928310139301393013930139300
1720240312194500577928310139301393013930139300
1820240312194400577928310139301393013930139300
1920240312194300577928310139301393013930139300
2020240312194200577928310139301393013930139300
2120240312194100577928310139301393013930139300
2220240312194000577928310139301393013930139300
2320240312193900577928310139301393013930139300
2420240312193800577928310139301393013930139300
2520240312193700577928310139301393013930139300
2620240312193600577928310139301393013930139300
2720240312193500577928310139301393013930139300
2820240312193400577928310139301393013930139300
2920240312193300577928310139301393013930139300
3020240312193200577928310139301393013930139300
3120240312193100577928310139301393013930139300
322024031219300057792831013930139301393013930597
3320240312192900577928310139301393013930139300
3420240312192800577928310139301393013930139300
3520240312192700577928310139301393013930139300
3620240312192600577928310139301393013930139300
3720240312192500577928310139301393013930139300
3820240312192400577928310139301393013930139300
3920240312192300577928310139301393013930139300
4020240312192200577928310139301393013930139300
4120240312192100577928310139301393013930139300
4220240312192000577928310139301393013930139300
4320240312191900577928310139301393013930139300
4420240312191800577928310139301393013930139300
4520240312191700577928310139301393013930139300
4620240312191600577928310139301393013930139300
4720240312191500577928310139301393013930139300
4820240312191400577928310139301393013930139300
4920240312191300577928310139301393013930139300
5020240312191200577928310139301393013930139300
5120240312191100577928310139301393013930139300
5220240312191000577928310139301393013930139300
5320240312190900577928310139301393013930139300
5420240312190800577928310139301393013930139300
5520240312190700577928310139301393013930139300
5620240312190600577928310139301393013930139300
5720240312190500577928310139301393013930139300
5820240312190400577928310139301393013930139300
5920240312190300577928310139301393013930139300
6020240312190200577928310139301393013930139300
6120240312190100577928310139301393013930139300
622024031219000057792831013930139301393013930597
6320240312185900577928310139301393013930139300
6420240312185800577928310139301393013930139300
6520240312185700577928310139301393013930139300
6620240312185600577928310139301393013930139300
6720240312185500577928310139301393013930139300
6820240312185400577928310139301393013930139300
6920240312185300577928310139301393013930139300
7020240312185200577928310139301393013930139300
7120240312185100577928310139301393013930139300
7220240312185000577928310139301393013930139300
7320240312184900577928310139301393013930139300
7420240312184800577928310139301393013930139300
7520240312184700577928310139301393013930139300
7620240312184600577928310139301393013930139300
7720240312184500577928310139301393013930139300
7820240312184400577928310139301393013930139300
7920240312184300577928310139301393013930139300
8020240312184200577928310139301393013930139300
8120240312184100577928310139301393013930139300
8220240312184000577928310139301393013930139300
8320240312183900577928310139301393013930139300
8420240312183800577928310139301393013930139300
8520240312183700577928310139301393013930139300
8620240312183600577928310139301393013930139300
8720240312183500577928310139301393013930139300
8820240312183400577928310139301393013930139300
8920240312183300577928310139301393013930139300
9020240312183200577928310139301393013930139300
9120240312183100577928310139301393013930139300
922024031218300057792831013930139301393013930597
9320240312182900577928310139301393013930139300
9420240312182800577928310139301393013930139300
9520240312182700577928310139301393013930139300
9620240312182600577928310139301393013930139300
9720240312182500577928310139301393013930139300
9820240312182400577928310139301393013930139300
9920240312182300577928310139301393013930139300
10020240312182200577928310139301393013930139300
10120240312182100577928310139301393013930139300
10220240312182000577928310139301393013930139300
10320240312181900577928310139301393013930139300
10420240312181800577928310139301393013930139300
10520240312181700577928310139301393013930139300
10620240312181600577928310139301393013930139300
10720240312181500577928310139301393013930139300
10820240312181400577928310139301393013930139300
10920240312181300577928310139301393013930139300
11020240312181200577928310139301393013930139300
11120240312181100577928310139301393013930139300
11220240312181000577928310139301393013930139300
11320240312180900577928310139301393013930139300
11420240312180800577928310139301393013930139300
11520240312180700577928310139301393013930139300
11620240312180600577928310139301393013930139300
11720240312180500577928310139301393013930139300
11820240312180400577928310139301393013930139300
11920240312180300577928310139301393013930139300
12020240312180200577928310139301393013930139300
12120240312180100577928310139301393013930139300
1222024031218000057792831013930139301393013930597
12320240312175900577928310139301393013930139300
12420240312175800577928310139301393013930139300
12520240312175700577928310139301393013930139300
12620240312175600577928310139301393013930139300
12720240312175500577928310139301393013930139300
12820240312175400577928310139301393013930139300
12920240312175300577928310139301393013930139300
13020240312175200577928310139301393013930139300
13120240312175100577928310139301393013930139300
13220240312175000577928310139301393013930139300
13320240312174900577928310139301393013930139300
13420240312174800577928310139301393013930139300
13520240312174700577928310139301393013930139300
13620240312174600577928310139301393013930139300
13720240312174500577928310139301393013930139300
13820240312174400577928310139301393013930139300
13920240312174300577928310139301393013930139300
14020240312174200577928310139301393013930139300
14120240312174100577928310139301393013930139300
14220240312174000577928310139301393013930139300
14320240312173900577928310139301393013930139300
14420240312173800577928310139301393013930139300
14520240312173700577928310139301393013930139300
14620240312173600577928310139301393013930139300
14720240312173500577928310139301393013930139300
14820240312173400577928310139301393013930139300
14920240312173300577928310139301393013930139300
15020240312173200577928310139301393013930139300
15120240312173100577928310139301393013930139300
1522024031217300057792831013930139301393013930597
15320240312172900577928310139301393013930139300
15420240312172800577928310139301393013930139300
15520240312172700577928310139301393013930139300
15620240312172600577928310139301393013930139300
15720240312172500577928310139301393013930139300
15820240312172400577928310139301393013930139300
15920240312172300577928310139301393013930139300
16020240312172200577928310139301393013930139300
16120240312172100577928310139301393013930139300
16220240312172000577928310139301393013930139300
16320240312171900577928310139301393013930139300
16420240312171800577928310139301393013930139300
16520240312171700577928310139301393013930139300
16620240312171600577928310139301393013930139300
16720240312171500577928310139301393013930139300
16820240312171400577928310139301393013930139300
16920240312171300577928310139301393013930139300
17020240312171200577928310139301393013930139300
17120240312171100577928310139301393013930139300
17220240312171000577928310139301393013930139300
17320240312170900577928310139301393013930139300
17420240312170800577928310139301393013930139300
17520240312170700577928310139301393013930139300
17620240312170600577928310139301393013930139300
17720240312170500577928310139301393013930139300
17820240312170400577928310139301393013930139300
17920240312170300577928310139301393013930139300
18020240312170200577928310139301393013930139300
18120240312170100577928310139301393013930139300
1822024031217000057792831013930139301393013930597
18320240312165900577928310139301393013930139300
18420240312165800577928310139301393013930139300
18520240312165700577928310139301393013930139300
18620240312165600577928310139301393013930139300
18720240312165500577928310139301393013930139300
18820240312165400577928310139301393013930139300
18920240312165300577928310139301393013930139300
19020240312165200577928310139301393013930139300
19120240312165100577928310139301393013930139300
19220240312165000577928310139301393013930139300
19320240312164900577928310139301393013930139300
19420240312164800577928310139301393013930139300
19520240312164700577928310139301393013930139300
19620240312164600577928310139301393013930139300
19720240312164500577928310139301393013930139300
19820240312164400577928310139301393013930139300
19920240312164300577928310139301393013930139300
20020240312164200577928310139301393013930139300
20120240312164100577928310139301393013930139300
20220240312164000577928310139301393013930139300
20320240312163900577928310139301393013930139300
20420240312163800577928310139301393013930139300
20520240312163700577928310139301393013930139300
20620240312163600577928310139301393013930139300
20720240312163500577928310139301393013930139300
20820240312163400577928310139301393013930139300
20920240312163300577928310139301393013930139300
21020240312163200577928310139301393013930139300
21120240312163100577928310139301393013930139300
2122024031216300057792831013930139301393013930597
21320240312162900577928310139301393013930139300
21420240312162800577928310139301393013930139300
21520240312162700577928310139301393013930139300
21620240312162600577928310139301393013930139300
21720240312162500577928310139301393013930139300
21820240312162400577928310139301393013930139300
21920240312162300577928310139301393013930139300
22020240312162200577928310139301393013930139300
22120240312162100577928310139301393013930139300
22220240312162000577928310139301393013930139300
22320240312161900577928310139301393013930139300
22420240312161800577928310139301393013930139300
22520240312161700577928310139301393013930139300
22620240312161600577928310139301393013930139300
22720240312161500577928310139301393013930139300
22820240312161400577928310139301393013930139300
22920240312161300577928310139301393013930139300
23020240312161200577928310139301393013930139300
23120240312161100577928310139301393013930139300
23220240312161000577928310139301393013930139300
23320240312160900577928310139301393013930139300
23420240312160800577928310139301393013930139300
23520240312160700577928310139301393013930139300
23620240312160600577928310139301393013930139300
23720240312160500577928310139301393013930139300
23820240312160400577928310139301393013930139300
23920240312160300577928310139301393013930139300
24020240312160200577928310139301393013930139300
24120240312160100577928310139301393013930139300
2422024031216000057792831013930139301393013930597
24320240312155900577928310139301393013930139300
24420240312155800577928310139301393013930139300
24520240312155700577928310139301393013930139300
24620240312155600577928310139301393013930139300
24720240312155500577928310139301393013930139300
24820240312155400577928310139301393013930139300
24920240312155300577928310139301393013930139300
25020240312155200577928310139301393013930139300
25120240312155100577928310139301393013930139300
25220240312155000577928310139301393013930139300
25320240312154900577928310139301393013930139300
25420240312154800577928310139301393013930139300
25520240312154700577928310139301393013930139300
25620240312154600577928310139301393013930139300
25720240312154500577928310139301393013930139300
25820240312154400577928310139301393013930139300
25920240312154300577928310139301393013930139300
26020240312154200577928310139301393013930139300
26120240312154100577928310139301393013930139300
26220240312154000577928310139301393013930139300
26320240312153900577928310139301393013930139300
26420240312153800577928310139301393013930139300
26520240312153700577928310139301393013930139300
26620240312153600577928310139301393013930139300
26720240312153500577928310139301393013930139300
26820240312153400577928310139301393013930139300
26920240312153300577928310139301393013930139300
27020240312153200577928310139301393013930139300
27120240312153100577928310139301393013930139300
27220240312153000577928310139301393013930139301194
27320240312152900569612100139001390013900139000
27420240312152800569612100139001390013900139000
27520240312152700569612100139001390013900139000
27620240312152600569612100139001390013900139000
27720240312152500569612100139001390013900139000
27820240312152400569612100139001390013900139000
27920240312152300569612100139001390013900139000
28020240312152200569612100139001390013900139000
28120240312152100569612100139001390013900139000
28220240312152000569612100139001390013900139000
283202403121519005696121001390013900139301390073
284202403121518005685970101390013900139001390056
2852024031215170056781861013900139001390013900173
28620240312151600565413910139301393013930139308
287202403121515005653024701390013910139301390048
2882024031215140056463477013910139001391013900227
2892024031215130056147917013930139101393013910111
29020240312151200559935140139401394013940139401
2912024031215110055992120013910139101391013910100
292202403121510005585302001391013910139101391072
29320240312150900557528680139101391013910139100
294202403121508005575286801391013910139101391073
29520240312150700556513250139401394013940139400
29620240312150600556513250139401394013940139401
29720240312150500556499310139101391013910139100
298202403121504005564993101391013910139101391048
29920240312150300555831630139401394013940139400
30020240312150200555831630139401394013940139401
301202403121501005558176901391013910139101391052
30220240312150000555094370139401391013940139102
303202403121459005550665201394013940139401394010
30420240312145800554927120139401394013940139401
305202403121457005549131801391013910139101391051
30620240312145600554203770139401394013940139406
30720240312145500554120130139401394013940139400
3082024031214540055412013013940138901394013890567
3092024031214530054624365013880138901389013880408
31020240312145200540577450138901392013920138901754
311202403121451005161891401392013920139401392043
312202403121450005155903801392013920139201392011
313202403121449005154372601392013920139201392011
314202403121448005152841401392013920139201392022
315202403121447005149779001394013940139401394010
316202403121446005148385001392013920139201392011
317202403121445005146853801392013920139201392011
318202403121444005145322601394013920139401392021
319202403121443005142397401394013920139401392013
32020240312144200514058740139201392013920139203
32120240312144100514016980139401394013940139401
322202403121440005140030401394013940139401392039
32320240312143900513459900139401394013940139400
32420240312143800513459900139401394013940139400
325202403121437005134599001394013940139401394010
32620240312143600513320500139401394013940139400
32720240312143500513320500139401394013940139400
328202403121434005133205001394013940139401394010
329202403121433005131811001394013920139401392044
330202403121432005125686001394013940139401394028
33120240312143100512178280139401394013940139400
332202403121430005121782801394013940139401394010
33320240312142900512038880139401394013940139400
33420240312142800512038880139401394013940139400
335202403121427005120388801394013940139401394010
33620240312142600511899480139301393013930139301
33720240312142500511885550139401394013940139400
3382024031214240051188555013940139401394013940252
339202403121423005083726701393013930139301393015
3402024031214220050816372013920139101392013910501
34120240312142100501190640139201392013920139201
342202403121420005011767201392013920139201392010
34320240312141900501037520139201392013920139200
34420240312141800501037520139201392013920139200
345202403121417005010375201392013920139201392010
34620240312141600500898320139201392013920139200
3472024031214150050089832013920139201392013920301
3482024031214140049670840013920139401394013920782
3492024031214130048581620013940139701397013940188
35020240312141200483195180139701397013970139700
3512024031214110048319518013970139401397013940353
352202403121410004782653601397013970139701397010
35320240312140900478125660139701397013970139700
35420240312140800478125660139701397013970139701
35520240312140700478111690139601396013960139600
3562024031214060047811169013960139201396013920622
357202403121405004694301101396013960139601396077
3582024031214040046835519013930139201393013920101
359202403121403004669482701393013930139301393060
36020240312140200466112470139301393013930139300
36120240312140100466112470139301395013960139301103
36220240312140000450731100139501395013950139505
363202403121359004506613501395013920139501392048
3642024031213580044999289013920139301393013920174
36520240312135700447569640139501395013950139500
366202403121356004475696401395013950139501395010
3672024031213550044743014013930139201393013920173
3682024031213540044502068013950139201395013920158
369202403121353004428212901395013950139501395010
37020240312135200442681790139101391013910139102
37120240312135100442653970139501395013950139500
37220240312135000442653970139501395013950139500
373202403121349004426539701395013950139501395010
37420240312134800442514470139201392013920139200
37520240312134700442514470139201392013920139205
3762024031213460044244487013920139501395013920266
37720240312134500438741850139501395013950139500
37820240312134400438741850139501395013950139500
37920240312134300438741850139501395013950139500
380202403121342004387418501395013950139501395010
381202403121341004386023501395013920139501392074
382202403121340004375722101395013950139501395050
383202403121339004368747101395013950139501395010
38420240312133800436735210139501395013950139500
38520240312133700436735210139501395013950139500
386202403121336004367352101395013950139501395012
38720240312133500436567810139501395013950139500
38820240312133400436567810139501395013950139500
38920240312133300436567810139501395013950139500
390202403121332004365678101395013950139501395010
39120240312133100436428310139401394013940139400
39220240312133000436428310139401394013940139400
393202403121329004364283101394013940139401394010
39420240312132800436288910139401394013940139400
395202403121327004362889101394013940139401394050
39620240312132600435591910139401394013940139402
397202403121325004355640301392013920139201392013
398202403121324004353830701392013920139201392035
3992024031213230043489587013920139201392013920389
400202403121322004294809901392013920139201392011
40120240312132100429327870139101391013910139101
4022024031213200042931396013900139001390013900300
403202403121319004251439601390013900139001390050
404202403121318004244489601392013920139201391023
40520240312131700424128900139001390013900139000
40620240312131600424128900139001390013900139001
407202403121315004241150001392013920139201392010
4082024031213140042397580013910139201392013910114
40920240312131300422388930139201392013920139200
4102024031213120042238893013920139401394013920510
4112024031213110041528953013920139201392013920100
412202403121310004138975301393013930139301393015
41320240312130900413688580139401394013940139400
414202403121308004136885801394013940139401394010
41520240312130700413549180139201392013920139200
41620240312130600413549180139201392013920139200
417202403121305004135491801392013930139301392064
4182024031213040041265778013920139201392013920120
41920240312130300410987380139301393013930139300
42020240312130200410987380139301393013930139301
421202403121301004109734501393013930139301393010
42220240312130000410834150139201392013920139201
4232024031212590041082023013920139401394013920102
4242024031212580040939950013990139001400013900290
425202403121257004053611901390013920139401390017
42620240312125600405124770139001391014000139001199
427202403121255003884104001390013940139401390021
428202403121254003881180301391013910139101391011
429202403121253003879650201391013910139101391019
430202403121252003877007301391013900139101390055
431202403121251003869357301394013940139401390022
4322024031212500038662972013910139001391013900297
433202403121249003824985401394013940139401394011
4342024031212480038234520013900139101391013900414
43520240312124700376586670139001393013940139003450
436202403121246003285619301393013940139401393024
4372024031212450032822751013940139401394013940107
438202403121244003267359301396013960139701394046
43920240312124300326094020139301397013970139301198
440202403121242003093775501397013970140001397021
441202403121241003090841501400013970140001397015
442202403121240003088743001397013970139701397014
443202403121239003086787201397013970139701397011
44420240312123800308525050139701397013970139705
445202403121237003084552001397013970140001397029
446202403121236003080497701397013970139701397012
447202403121235003078821301397013980139801397041
448202403121234003073090301400013970140001397021
449202403121233003070153301397013970139701397019
450202403121232003067499001397013970139701397011
451202403121231003065962301397013970140001397030
45220240312123000306176830140001400014000140001
453202403121229003061628301397013970139701397019
454202403121228003058974001397013970139701397012
455202403121227003057297601401013970140101397023
4562024031212260030540805014000139701400013970231
457202403121225003021747701397013970139701397011
458202403121224003020211001397013970139901397020
459202403121223003017416201397013950139701395074
4602024031212220030070796013970139501397013950100
461202403121221002993112201395013970139701395080
4622024031212200029819372013950139701397013950102
463202403121219002967691801397013950139701395080
464202403121218002956516601399013940139901394055
465202403121217002948842101394013940139701394022
46620240312121600294577230139701394014000139401200
467202403121215002778169501394013940139401394010
468202403121214002776775501394013970139701394015
469202403121213002774681501394013940139401394020
47020240312121200277189350139401394013940139406
471202403121211002771057101394013940139401394012
472202403121210002769384301394013970139701394025
473202403121209002765895701395013940139501394033
47420240312120800276129400139401394013940139404
475202403121207002760736401394013970139701394033
476202403121206002756133101394013940139401394010
477202403121205002754739101394013940139401394013
478202403121204002752926901394013950139501394013
4792024031212030027511145013950139501397013950332
480202403121202002704798501395013950139501395015
481202403121201002702706001395013960139601395034
482202403121200002697960701395013970139701395024
48320240312115900269461070139501395013950139509
484202403121158002693355201395013950139501395020
485202403121157002690565201395013970139701395021
486202403121156002687632501396013950139601395035
48720240312115500268274900139501396013960139506
488202403121154002681911901396013960139601396013
489202403121153002680097101397013960139701396016
490202403121152002677862501396013960139701396020
491202403121151002675070401395013950139501395020
492202403121150002672280401395013970139701395065
493202403121149002663206301395013970139701395024
494202403121148002659856301397013960139701395019
4952024031211470026572047013950139601396013950138
496202403121146002637941201398013950139801395015
497202403121145002635845401395013950139501395021
498202403121144002632915901396013960139701396029
499202403121143002628867401396013970139901396024
500202403121142002625514501396013960139601396010
50120240312114100262411850139601400014000139606
50220240312114000262328050139701397013970139708
503202403121139002622162901400014000140001400010
50420240312113800262076290140001400014000140000
50520240312113700262076290140001400014000140000
506202403121136002620762901400014000140001400011
50720240312113500261922290139701397013970139700
50820240312113400261922290139701397013970139700
5092024031211330026192229013970140001400013960864
51020240312113200249859330139801398013980139800
5112024031211310024985933013980139901399013980908
51220240312113000237157520140001400014000140000
513202403121129002371575201400014000140001400010
51420240312112800237017520140001400014000140000
51520240312112700237017520140001400014000140000
516202403121126002370175201400014000140001400011
51720240312112500236863520139901399013990139900
51820240312112400236863520139901399013990139900
5192024031211230023686352013990139901399013990223
520202403121122002337437501399013990139901399010
52120240312112100233603850139901399013990139908
52220240312112000233491930139901399013990139900
523202403121119002334919301399013990139901399010
52420240312111800233352030139901399013990139900
52520240312111700233352030139901399013990139900
52620240312111600233352030139901399013990139900
527202403121115002333520301399013990139901399010
52820240312111400233212130139901399013990139900
52920240312111300233212130139901399013990139900
5302024031211120023321213013990139701399013950432
53120240312111100227183900139901399013990139900
53220240312111000227183900139901399013990139900
533202403121109002271839001399013990139901399010
5342024031211080022704400013960139601396013960500
535202403121107002200640001398013980139801398065
53620240312110600219155300139801398013980139800
537202403121105002191553001398013980139801398010
53820240312110400219015500139801398013980139800
53920240312110300219015500139801398013980139800
540202403121102002190155001398013980139801398010
54120240312110100218875700139601396013960139600
54220240312110000218875700139601396013960139600
54320240312105900218875700139601396013960139600
544202403121058002188757001396013980139801396017
54520240312105700218638130139701397013970139700
546202403121056002186381301397013970139701397059
547202403121055002178139001398013970139801397011
54820240312105400217660130139901399013990139900
54920240312105300217660130139901399013990139900
550202403121052002176601301399013990139901399010
55120240312105100217520230139701397013970139700
5522024031210500021752023013970139701397013970234
5532024031210490021425125013980139901400013980297
554202403121048002100968601398013970140301397063
555202403121047002092165701396013970139701396063
5562024031210460020833647013960139701397013960466
5572024031210450020182916013980140301403013980787
5582024031210440019082009014030140001403013990201
55920240312104300188008040140301403014030140300
56020240312104200188008040140301403014030140300
561202403121041001880080401403014030140301403010
5622024031210400018786774014030140301403014030342
56320240312103900183069480140301403014030140303
564202403121038001830273901403014030140301403010
56520240312103700182887090140301403014030140300
56620240312103600182887090140301403014030140300
56720240312103500182887090140301403014030140300
568202403121034001828870901403014030140301403010
569202403121033001827467901401014010140101401029
57020240312103200182340500140301403014030140300
571202403121031001823405001403014030140301403010
57220240312103000182200200140101401014010140100
57320240312102900182200200140101401014010140101
574202403121028001821861901402014030140301402015
57520240312102700181975790140301403014030140300
57620240312102600181975790140301403014030140306
57720240312102500181891610140401404014040140400
578202403121024001818916101404014020140401402025
57920240312102300181540910140201402014020140200
58020240312102200181540910140201402014020140201
581202403121021001815268901404014040140401404014
58220240312102000181330330140201402014020140201
583202403121019001813163101404014020140401402083
5842024031210180018015119014020139901402013990408
585202403121017001744427401400013970140001397024
5862024031210160017410713013970140201402013970356
58720240312101500169120740140201402014020140200
5882024031210140016912074014020139901402013990432
5892024031210130016307679013990139801399013980247
59020240312101200159623090139801398013980139801
591202403121011001596091101396013990139901396017
592202403121010001593714901396013960139601396010
5932024031210090015923189013950139501395013950182
594202403121008001566929901394013930139401393088
595202403121007001554662901394013930139401392057
596202403121006001546722101393013910139301391017
597202403121005001544357201393013910139301391026
5982024031210040015407404013900139001393013900424
5992024031210030014817900013910139001391013900601
6002024031210020013982509013910139101391013910262
6012024031210010013618067013910139101391013900227
602202403121000001330231601394013920139401392038
60320240312095900132494000139501395013950139500
60420240312095800132494000139501395013950139500
605202403120957001324940001395013950139501395010
6062024031209560013235450013930139301394013930515
6072024031209550012518048013940139501395013930361
60820240312095400120148440139501398013980139501759
60920240312095300956011301399013970139901397011
6102024031209520095447260139901397013990139704
61120240312095100953913401399013970139901397043
61220240312095000947905901399013990139901399010
6132024031209490094650690139901399013990139900
6142024031209480094650690139901399013990139900
6152024031209470094650690139901399013990139909
6162024031209460094524780139701397013970139700
6172024031209450094524780139701397013970139700
6182024031209440094524780139701397013970139702
61920240312094300944968401399013970139901397013
62020240312094200943150301397013980139801397054
62120240312094100935602901398014020140201398052
62220240312094000928332501402013990140201399010
6232024031209390092693320139801398013980139800
6242024031209380092693320139801398013980139800
6252024031209370092693320139801398013980139800
62620240312093600926933201398013980139901398014
62720240312093500924974901399014020140201398010
62820240312093400923576301398013990139901398064
629202403120933009146229014020139901402013990164
63020240312093200891676001402014030140301399034
631202403120931008869175013990139801399013980762
63220240312093000780315401396013990139901396011
6332024031209290077877680139901399013990139900
63420240312092800778776801399013990139901399018
6352024031209270077625860139901399013990139900
6362024031209260077625860139901399013990139909
637202403120925007749995014000139601401013960715
6382024031209240067493990139601396013960139600
63920240312092300674939901396013950139601395018
640202403120922006724279013960139601396013950205
6412024031209210064381030139701396013970139609
6422024031209200064255310139601396013960139606
64320240312091900641715501397013950139701395058
644202403120918006336191013960140001400013950338
64520240312091700586337601400014030140301400039
6462024031209160058087460140401404014040140400
6472024031209150058087460140401404014040140401
648202403120914005807342014000139901400013990430
649202403120913005205732013990139801399013950417
65020240312091200462394501398013980139801398013
6512024031209110046057710140001399014000139903
652202403120910004601573014000139901400013990522
653202403120909003871292013990139901402013990223
6542024031209080035593090140201404014040140001508
655202403120907001446611014110140701411014050868
6562024031209060022699001408014160141601408025
657202403120905001917420141801418014180141800
658202403120904001917420141801418014180141800
659202403120903001917420141801418014180141800
6602024031209020019174201418014180141801418010
661202403120901001775620141801419014190141803
66220240312090000173307014090140901409014090123