Files
KissMeData/189980/min/candle-20240823.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240823202800420408845189518951895189510826
32024082320270042040884518951895189518950
42024082320260042040884518951895189518950
52024082320250042040884518951895189518950
62024082320240042040884518951895189518950
72024082320230042040884518951895189518950
82024082320220042040884518951895189518950
92024082320210042040884518951895189518950
102024082320200042040884518951895189518950
112024082320190042040884518951895189518950
122024082320180042040884518951895189518950
132024082320170042040884518951895189518950
142024082320160042040884518951895189518950
152024082320150042040884518951895189518950
162024082320140042040884518951895189518950
172024082320130042040884518951895189518950
182024082320120042040884518951895189518950
192024082320110042040884518951895189518950
202024082320100042040884518951895189518950
212024082320090042040884518951895189518950
222024082320080042040884518951895189518950
232024082320070042040884518951895189518950
242024082320060042040884518951895189518950
252024082320050042040884518951895189518950
262024082320040042040884518951895189518950
272024082320030042040884518951895189518950
282024082320020042040884518951895189518950
292024082320010042040884518951895189518950
302024082320000042040884518951895189518950
312024082319590042040884518951895189518950
3220240823195800420408845189518951895189510826
332024082319570042040884518951895189518950
342024082319560042040884518951895189518950
352024082319550042040884518951895189518950
362024082319540042040884518951895189518950
372024082319530042040884518951895189518950
382024082319520042040884518951895189518950
392024082319510042040884518951895189518950
402024082319500042040884518951895189518950
412024082319490042040884518951895189518950
422024082319480042040884518951895189518950
432024082319470042040884518951895189518950
442024082319460042040884518951895189518950
452024082319450042040884518951895189518950
462024082319440042040884518951895189518950
472024082319430042040884518951895189518950
482024082319420042040884518951895189518950
492024082319410042040884518951895189518950
502024082319400042040884518951895189518950
512024082319390042040884518951895189518950
522024082319380042040884518951895189518950
532024082319370042040884518951895189518950
542024082319360042040884518951895189518950
552024082319350042040884518951895189518950
562024082319340042040884518951895189518950
572024082319330042040884518951895189518950
582024082319320042040884518951895189518950
592024082319310042040884518951895189518950
602024082319300042040884518951895189518950
612024082319290042040884518951895189518950
6220240823192800420408845189518951895189510826
632024082319270042040884518951895189518950
642024082319260042040884518951895189518950
652024082319250042040884518951895189518950
662024082319240042040884518951895189518950
672024082319230042040884518951895189518950
682024082319220042040884518951895189518950
692024082319210042040884518951895189518950
702024082319200042040884518951895189518950
712024082319190042040884518951895189518950
722024082319180042040884518951895189518950
732024082319170042040884518951895189518950
742024082319160042040884518951895189518950
752024082319150042040884518951895189518950
762024082319140042040884518951895189518950
772024082319130042040884518951895189518950
782024082319120042040884518951895189518950
792024082319110042040884518951895189518950
802024082319100042040884518951895189518950
812024082319090042040884518951895189518950
822024082319080042040884518951895189518950
832024082319070042040884518951895189518950
842024082319060042040884518951895189518950
852024082319050042040884518951895189518950
862024082319040042040884518951895189518950
872024082319030042040884518951895189518950
882024082319020042040884518951895189518950
892024082319010042040884518951895189518950
902024082319000042040884518951895189518950
912024082318590042040884518951895189518950
9220240823185800420408845189518951895189510826
932024082318570042040884518951895189518950
942024082318560042040884518951895189518950
952024082318550042040884518951895189518950
962024082318540042040884518951895189518950
972024082318530042040884518951895189518950
982024082318520042040884518951895189518950
992024082318510042040884518951895189518950
1002024082318500042040884518951895189518950
1012024082318490042040884518951895189518950
1022024082318480042040884518951895189518950
1032024082318470042040884518951895189518950
1042024082318460042040884518951895189518950
1052024082318450042040884518951895189518950
1062024082318440042040884518951895189518950
1072024082318430042040884518951895189518950
1082024082318420042040884518951895189518950
1092024082318410042040884518951895189518950
1102024082318400042040884518951895189518950
1112024082318390042040884518951895189518950
1122024082318380042040884518951895189518950
1132024082318370042040884518951895189518950
1142024082318360042040884518951895189518950
1152024082318350042040884518951895189518950
1162024082318340042040884518951895189518950
1172024082318330042040884518951895189518950
1182024082318320042040884518951895189518950
1192024082318310042040884518951895189518950
1202024082318300042040884518951895189518950
1212024082318290042040884518951895189518950
12220240823182800420408845189518951895189510826
1232024082318270042040884518951895189518950
1242024082318260042040884518951895189518950
1252024082318250042040884518951895189518950
1262024082318240042040884518951895189518950
1272024082318230042040884518951895189518950
1282024082318220042040884518951895189518950
1292024082318210042040884518951895189518950
1302024082318200042040884518951895189518950
1312024082318190042040884518951895189518950
1322024082318180042040884518951895189518950
1332024082318170042040884518951895189518950
1342024082318160042040884518951895189518950
1352024082318150042040884518951895189518950
1362024082318140042040884518951895189518950
1372024082318130042040884518951895189518950
1382024082318120042040884518951895189518950
1392024082318110042040884518951895189518950
1402024082318100042040884518951895189518950
1412024082318090042040884518951895189518950
1422024082318080042040884518951895189518950
1432024082318070042040884518951895189518950
1442024082318060042040884518951895189518950
1452024082318050042040884518951895189518950
1462024082318040042040884518951895189518950
1472024082318030042040884518951895189518950
1482024082318020042040884518951895189518950
1492024082318010042040884518951895189518950
1502024082318000042040884518951895189518950
1512024082317590042040884518951895189518950
15220240823175800420408845189518951895189510826
1532024082317570042040884518951895189518950
1542024082317560042040884518951895189518950
1552024082317550042040884518951895189518950
1562024082317540042040884518951895189518950
1572024082317530042040884518951895189518950
1582024082317520042040884518951895189518950
1592024082317510042040884518951895189518950
1602024082317500042040884518951895189518950
1612024082317490042040884518951895189518950
1622024082317480042040884518951895189518950
1632024082317470042040884518951895189518950
1642024082317460042040884518951895189518950
1652024082317450042040884518951895189518950
1662024082317440042040884518951895189518950
1672024082317430042040884518951895189518950
1682024082317420042040884518951895189518950
1692024082317410042040884518951895189518950
1702024082317400042040884518951895189518950
1712024082317390042040884518951895189518950
1722024082317380042040884518951895189518950
1732024082317370042040884518951895189518950
1742024082317360042040884518951895189518950
1752024082317350042040884518951895189518950
1762024082317340042040884518951895189518950
1772024082317330042040884518951895189518950
1782024082317320042040884518951895189518950
1792024082317310042040884518951895189518950
1802024082317300042040884518951895189518950
1812024082317290042040884518951895189518950
18220240823172800420408845189518951895189510826
1832024082317270042040884518951895189518950
1842024082317260042040884518951895189518950
1852024082317250042040884518951895189518950
1862024082317240042040884518951895189518950
1872024082317230042040884518951895189518950
1882024082317220042040884518951895189518950
1892024082317210042040884518951895189518950
1902024082317200042040884518951895189518950
1912024082317190042040884518951895189518950
1922024082317180042040884518951895189518950
1932024082317170042040884518951895189518950
1942024082317160042040884518951895189518950
1952024082317150042040884518951895189518950
1962024082317140042040884518951895189518950
1972024082317130042040884518951895189518950
1982024082317120042040884518951895189518950
1992024082317110042040884518951895189518950
2002024082317100042040884518951895189518950
2012024082317090042040884518951895189518950
2022024082317080042040884518951895189518950
2032024082317070042040884518951895189518950
2042024082317060042040884518951895189518950
2052024082317050042040884518951895189518950
2062024082317040042040884518951895189518950
2072024082317030042040884518951895189518950
2082024082317020042040884518951895189518950
2092024082317010042040884518951895189518950
2102024082317000042040884518951895189518950
2112024082316590042040884518951895189518950
21220240823165800420408845189518951895189510826
2132024082316570042040884518951895189518950
2142024082316560042040884518951895189518950
2152024082316550042040884518951895189518950
2162024082316540042040884518951895189518950
2172024082316530042040884518951895189518950
2182024082316520042040884518951895189518950
2192024082316510042040884518951895189518950
2202024082316500042040884518951895189518950
2212024082316490042040884518951895189518950
2222024082316480042040884518951895189518950
2232024082316470042040884518951895189518950
2242024082316460042040884518951895189518950
2252024082316450042040884518951895189518950
2262024082316440042040884518951895189518950
2272024082316430042040884518951895189518950
2282024082316420042040884518951895189518950
2292024082316410042040884518951895189518950
2302024082316400042040884518951895189518950
2312024082316390042040884518951895189518950
2322024082316380042040884518951895189518950
2332024082316370042040884518951895189518950
2342024082316360042040884518951895189518950
2352024082316350042040884518951895189518950
2362024082316340042040884518951895189518950
2372024082316330042040884518951895189518950
2382024082316320042040884518951895189518950
2392024082316310042040884518951895189518950
2402024082316300042040884518951895189518950
2412024082316290042040884518951895189518950
24220240823162800420408845189518951895189510826
2432024082316270042040884518951895189518950
2442024082316260042040884518951895189518950
2452024082316250042040884518951895189518950
2462024082316240042040884518951895189518950
2472024082316230042040884518951895189518950
2482024082316220042040884518951895189518950
2492024082316210042040884518951895189518950
2502024082316200042040884518951895189518950
2512024082316190042040884518951895189518950
2522024082316180042040884518951895189518950
2532024082316170042040884518951895189518950
2542024082316160042040884518951895189518950
2552024082316150042040884518951895189518950
2562024082316140042040884518951895189518950
2572024082316130042040884518951895189518950
2582024082316120042040884518951895189518950
2592024082316110042040884518951895189518950
2602024082316100042040884518951895189518950
2612024082316090042040884518951895189518950
2622024082316080042040884518951895189518950
2632024082316070042040884518951895189518950
2642024082316060042040884518951895189518950
2652024082316050042040884518951895189518950
2662024082316040042040884518951895189518950
2672024082316030042040884518951895189518950
2682024082316020042040884518951895189518950
2692024082316010042040884518951895189518950
2702024082316000042040884518951895189518950
2712024082315590042040884518951895189518950
27220240823155800420408845189518951895189510826
2732024082315570042040884518951895189518950
2742024082315560042040884518951895189518950
2752024082315550042040884518951895189518950
2762024082315540042040884518951895189518950
2772024082315530042040884518951895189518950
2782024082315520042040884518951895189518950
2792024082315510042040884518951895189518950
2802024082315500042040884518951895189518950
2812024082315490042040884518951895189518950
2822024082315480042040884518951895189518950
2832024082315470042040884518951895189518950
2842024082315460042040884518951895189518950
2852024082315450042040884518951895189518950
2862024082315440042040884518951895189518950
2872024082315430042040884518951895189518950
2882024082315420042040884518951895189518950
2892024082315410042040884518951895189518950
2902024082315400042040884518951895189518950
2912024082315390042040884518951895189518950
2922024082315380042040884518951895189518950
2932024082315370042040884518951895189518950
2942024082315360042040884518951895189518950
2952024082315350042040884518951895189518950
2962024082315340042040884518951895189518950
2972024082315330042040884518951895189518950
2982024082315320042040884518951895189518950
2992024082315310042040884518951895189518950
30020240823153000420408845189518951895189510826
3012024082315290039989357518931893189318930
3022024082315280039989357518931893189318930
3032024082315270039989357518931893189318930
3042024082315260039989357518931893189318930
3052024082315250039989357518931893189318930
3062024082315240039989357518931893189318930
3072024082315230039989357518931893189318930
3082024082315220039989357518931893189318930
3092024082315210039989357518931893189318930
3102024082315200039989357518931893189318930
31120240823151900399893575189318901894187716002
312202408231518003697705501894189218941891217
313202408231517003693600951894189418941893174
314202408231516003690305481894189518951893398
315202408231515003682768351895189418951894371
3162024082315140036757389018951895189518951
317202408231513003675719951892189118951891176
31820240823151200367238918189418911894189139
319202408231511003671650551895189518951892329
32020240823151000366542575189318931893189352
3212024082315090036644413918931891189318913
3222024082315080036643846418931893189318930
32320240823150700366438464189318931893189310
324202408231506003664195341893189318931891110
325202408231505003662113681892189518971892168
32620240823150400365893431189418941894189412
3272024082315030036587070318981898189818980
3282024082315020036587070318981898189818980
3292024082315010036587070318981898189818980
33020240823150000365870703189818931898189387
3312024082314590036570600718981898189818981
3322024082314580036570410918991899189918990
3332024082314570036570410918991899189918990
3342024082314560036570410918991899189918990
33520240823145500365704109189918931899189321
336202408231454003656643441898189518981892545
3372024082314530036463048218981898189818980
3382024082314520036463048218981898189818981
33920240823145100364628584189518951895189517
3402024082314500036459636918951895189518950
3412024082314490036459636918951895189518951
3422024082314480036459447418951895189518950
343202408231447003645944741895189418961894101
3442024082314460036440312818951895189518950
3452024082314450036440312818951895189518950
3462024082314440036440312818951895189518951
34720240823144300364401233189218921892189286
3482024082314420036423852118961896189618961
3492024082314410036423662518921892189218921
3502024082314400036423473318981898189818981
3512024082314390036423283518921892189218920
3522024082314380036423283518921892189218920
3532024082314370036423283518921892189218927
3542024082314360036421959118991899189918990
3552024082314350036421959118991899189918990
3562024082314340036421959118991899189918990
3572024082314330036421959118991899189918990
3582024082314320036421959118991893189918931000
3592024082314310036232612318931893189318930
3602024082314300036232612318931893189318930
361202408231429003623261231893189218931892265
3622024082314280036182452118931893189318930
3632024082314270036182452118931893189318931
3642024082314260036182262818911891189118910
365202408231425003618226281891189218921891325
3662024082314240036120781418931893189318930
3672024082314230036120781418931893189318930
3682024082314220036120781418931893189318931
3692024082314210036120592118941894189418945
3702024082314200036119645118921892189218920
371202408231419003611964511892189418941892454
3722024082314180036033748118931893189318930
373202408231417003603374811893189318931893300
3742024082314160035976958118921892189218920
3752024082314150035976958118921892189218920
37620240823141400359769581189218921892189215
37720240823141300359741201189918961899189217
3782024082314120035970902018991899189918990
3792024082314110035970902018991899189918992
3802024082314100035970522218991899189918990
381202408231409003597052221899189818991898400
382202408231408003589458431897189718971897325
3832024082314070035832931818981898189818980
3842024082314060035832931818981898189818980
3852024082314050035832931818981898189818980
386202408231404003583293181898189718981897112
38720240823140300358116785189818981898189810
3882024082314020035809780518981898189818981
3892024082314010035809590718921892189218920
390202408231400003580959071892189418941892703
391202408231359003567658281891189218921891400
392202408231358003560091341892189218921892707
3932024082313570035467149018981898189818980
3942024082313560035467149018981898189818980
3952024082313550035467149018981898189818980
3962024082313540035467149018981898189818980
3972024082313530035467149018981898189818980
3982024082313520035467149018981898189818980
399202408231351003546714901898189218981892100
4002024082313500035448207418921892189218920
40120240823134900354482074189218921892189233
40220240823134800354419638189218941894189257
40320240823134700354311714189518951895189510
4042024082313460035429276418961896189618960
4052024082313450035429276418961896189618961
4062024082313440035429086818951895189518950
4072024082313430035429086818951895189518951
40820240823134200354288973189618961896189611
4092024082313410035426811718951895189518951570
410202408231340003512929671895189518951895100
4112024082313390035110346718951895189518950
4122024082313380035110346718951895189518951
41320240823133700351101572188818951895188896
4142024082313360035092025918951895189518950
4152024082313350035092025918951895189518950
4162024082313340035092025918951895189518950
4172024082313330035092025918951895189518950
4182024082313320035092025918951895189518950
4192024082313310035092025918951895189518951
4202024082313300035091836418861886188618860
421202408231329003509183641886188618861886533
4222024082313280034991312618951895189518950
423202408231327003499131261895189518951895248
4242024082313260034944316618951884189518831945
4252024082313250034577889918841886188618841181
4262024082313240034355384118951895189518950
427202408231323003435538411895188618951886502
42820240823132200342607060188618861886188617
42920240823132100342574998188418841884188415
4302024082313200034254673818841884188418849
431202408231319003425297821884188618861883944
4322024082313180034075189618961896189618960
43320240823131700340751896189618861896188562
4342024082313160034063499418961896189618960
4352024082313150034063499418961896189618960
4362024082313140034063499418961896189618960
4372024082313130034063499418961896189618960
4382024082313120034063499418961896189618960
4392024082313110034063499418961896189618960
4402024082313100034063499418961896189618960
4412024082313090034063499418961896189618960
4422024082313080034063499418961896189618960
4432024082313070034063499418961896189618965
4442024082313060034062551418971897189718970
4452024082313050034062551418971897189718971
4462024082313040034062361718961896189618960
4472024082313030034062361718961896189618960
4482024082313020034062361718961896189618960
4492024082313010034062361718961896189618960
4502024082313000034062361718961896189618961
4512024082312590034062172118981898189818980
4522024082312580034062172118981898189818981
4532024082312570034061982318971897189718971500
45420240823125600337774323189818831898188311000
455202408231255003168988521881188318831881537
4562024082312540031588870118921892189218920
4572024082312530031588870118921892189218920
4582024082312520031588870118921892189218920
4592024082312510031588870118921892189218921
4602024082312500031588680918801880188018800
4612024082312490031588680918801880188018800
4622024082312480031588680918801880188018807
4632024082312470031587364918801880188018800
4642024082312460031587364918801880188018800
4652024082312450031587364918801884188418801100
4662024082312440031380529818981898189818980
4672024082312430031380529818981898189818980
4682024082312420031380529818981898189818980
46920240823124100313805298189818981898189810
4702024082312400031378631818841884188418840
4712024082312390031378631818841884188418840
47220240823123800313786318188418841884188417
4732024082312370031375429018801882188318801950
47420240823123600310087941188218841884188243
4752024082312350031000695618831883188318830
4762024082312340031000695618831883188318830
4772024082312330031000695618831883188318830
4782024082312320031000695618831883188318830
4792024082312310031000695618831883188318830
4802024082312300031000695618831883188318830
48120240823122900310006956188318831883188317
4822024082312280030997494518811881188118810
4832024082312270030997494518811882188218817671
484202408231226002955450251882188218821882682
4852024082312250029426150118831883188318830
4862024082312240029426150118831883188318830
4872024082312230029426150118831883188318830
4882024082312220029426150118831883188318830
4892024082312210029426150118831882188318825
490202408231220002942520881882188318831882720
491202408231219002928970281883188318841883440
492202408231218002920682061883188318831883164
493202408231217002917593941883188318831883486
4942024082312160029084425618831884188418831423
4952024082312150028816403418851885188518850
4962024082312140028816403418851885188518850
4972024082312130028816403418851885188518850
498202408231212002881640341885188518851885100
499202408231211002879755341884188418841884189
5002024082312100028761945818851885188518850
5012024082312090028761945818851885188518850
502202408231208002876194581885189118911885485
503202408231207002867049211886189118911886217
5042024082312060028629564918871887188718870
5052024082312050028629564918871887188718870
5062024082312040028629564918871887188718870
5072024082312030028629564918871887188718870
5082024082312020028629564918871887188718870
509202408231201002862956491887189018911887586
5102024082312000028518946418981898189818981
5112024082311590028518756618891889188918890
5122024082311580028518756618891889188918890
5132024082311570028518756618891889188918890
5142024082311560028518756618891889188918890
5152024082311550028518756618891889188918890
516202408231154002851875661889188918891889765
5172024082311530028374248118891889188918890
5182024082311520028374248118891889188918890
5192024082311510028374248118891889188918890
5202024082311500028374248118891889188918890
521202408231149002837424811889188918891889400
5222024082311480028298688118891889188918890
5232024082311470028298688118891889188918890
524202408231146002829868811889188918891889844
5252024082311450028139256518901890189018900
5262024082311440028139256518901890189018900
5272024082311430028139256518901890189018900
5282024082311420028139256518901890189018900
5292024082311410028139256518901890189018900
5302024082311400028139256518901890189018900
5312024082311390028139256518901890189018900
5322024082311380028139256518901890189018906
5332024082311370028138122518901890189018903
5342024082311360028137555518991899189918991
5352024082311350028137365618991899189918990
5362024082311340028137365618991899189918990
53720240823113300281373656189918991899189920
53820240823113200281335676188818881888188817
53920240823113100281303580190019001900190020
54020240823113000281265580190018981900189830
5412024082311290028120862518981889189818881022
542202408231128002792790761889189918991889209
5432024082311270027888423518891889188918893
54420240823112600278878568190019001900188962
5452024082311250027876086719001900190019000
5462024082311240027876086719001900190019000
5472024082311230027876086719001900190019000
5482024082311220027876086719001900190019000
54920240823112100278760867190019001900190024
5502024082311200027871526719001900190019000
55120240823111900278715267190019001900190010
5522024082311180027869626718881888188818885645
553202408231117002680385071888188818881888120
554202408231116002678119471888188818881888210
55520240823111500267415467188818881888188872
556202408231114002672795311888188718881887401
5572024082311130026652284318881888188818881
5582024082311120026652095518871887188718831247
559202408231111002641704051887189018901887334
5602024082311100026354002919021902190219020
561202408231109002635400291902189819021898523
562202408231108002625473711898189718981897541
5632024082311070026152109318971897189718970
5642024082311060026152109318971897189718970
56520240823110500261521093189718971897189794
5662024082311040026134277518971897189718970
5672024082311030026134277518971897189718970
5682024082311020026134277518971897189718970
5692024082311010026134277518971897189718970
5702024082311000026134277518971897189718970
5712024082310590026134277518971897189718970
5722024082310580026134277518971897189718970
5732024082310570026134277518971897189718970
5742024082310560026134277518971897189718970
5752024082310550026134277518971897189718970
5762024082310540026134277518971890189718872327
5772024082310530025694505918901890189018900
578202408231052002569450591890189018901890476
5792024082310510025604541918981898189818982
580202408231050002560416231898189118981888896
581202408231049002543496261890189018901890400
582202408231048002535936261899189818991898234
5832024082310470025314949318931892189318905617
58420240823104600242530589189318931893189330
58520240823104500242473799189818981898189314
5862024082310440024244727718921895189518921308
5872024082310430023997199518951895189518950
5882024082310420023997199518951895189518952
5892024082310410023996820518951895189518950
59020240823104000239968205189518951895189510
591202408231039002399492551900189819001895343
5922024082310380023929827118961896189618960
5932024082310370023929827118961896189618961
5942024082310360023929637519001900190019000
5952024082310350023929637519001900190019001
5962024082310340023929447518921892189218920
597202408231033002392944751892189218921892737
5982024082310320023790007119001895190018922060
5992024082310310023400251818921895189518921069
6002024082310300023197854919031903190318941610
6012024082310290022892918918931897189718931327
60220240823102800226416459189819031903189874
60320240823102700226275959190319031903190310
60420240823102600226256929190319031903190320
60520240823102500226218869190019021902190023
6062024082310240022617516519021903190319022
6072024082310230022617136019041904190419040
60820240823102200226171360190419041904190012471
609202408231021002024763301905190019051900128
6102024082310200020223312519051896190518963
611202408231019002022274191905189519051895101
6122024082310180020203502419021902190219020
613202408231017002020350241902190019021900574
6142024082310160020094385019001900190019001
61520240823101500200941950189418951895189489
616202408231014002007733811900189519001894108
617202408231013002005688141894190019001894783
61820240823101200199085741190119011901190118
6192024082310110019905152319011901190119013
62020240823101000199045820190119011901190115
62120240823100900199017305190119011901190010
62220240823100800198998297190119011901190118
62320240823100700198964079190119001901190013
62420240823100600198939375190018991900189926
625202408231005001988899921899189518991894345
626202408231004001982365441894189818981893497
62720240823100300197294872189919011901189915
6282024082310020019726638119011901190119016
62920240823100100197254975190119041908190111
63020240823100000197234045190919091909190231
6312024082309590019717490819081908190819082
6322024082309580019717109219081908190819084
6332024082309570019716346019091909190919090
6342024082309560019716346019091909190919090
6352024082309550019716346019091901190918961343
6362024082309540019461560619011902190219014
637202408230953001946079991910190219101900165
63820240823095200194294447190419061906190434
63920240823095100194229689190719071907190711
6402024082309500019420871219081908191519083
64120240823094900194202981191619101916190912
642202408230948001941800021916190719161905105
64320240823094700193979952191719081917190612
644202408230946001939569681917190819171908270
645202408230945001934412481908190419081904511
64620240823094400192468284190418991904189937
647202408230943001923979971899189819041898115
6482024082309420019217956118971899189918951419
6492024082309410018948948819041904190419041
6502024082309400018948758418971898190418973
6512024082309390018948188518991904190418992
652202408230938001894780821893189718981893609
6532024082309370018832503719011898190118982
65420240823093600188321238190119041904189663
655202408230935001882015011895190019041895373
6562024082309340018749314819041901190419013
65720240823093300187487441190019001900190028
6582024082309320018743424118991899189918991
6592024082309310018743234219041904190419040
6602024082309300018743234219041904190419041
661202408230929001874304381899189818991898778
6622024082309280018595353618951891189518902596
6632024082309270018104403718911898189818911011
6642024082309260017913183418951895189518950
6652024082309250017913183418951905190518952833
666202408230924001737474551903191219121902825
6672024082309230017217492919221922192219224
668202408230922001721672411910192219221910316
6692024082309210017156055019231912192319122
6702024082309200017155671519091918192319093087
6712024082309190016565838019201920192019201
6722024082309180016565646019261926192619266
6732024082309170016564490419261926192619260
6742024082309160016564490419261926192619261
67520240823091500165642978192119261929191615049
6762024082309140013671842519271932193819251512
6772024082309130013380493119311931193119310
6782024082309120013380493119311931193119314
67920240823091100133797207194719281947192858
680202408230910001336844141929194019401929422
68120240823090900132868363194019301947193033
68220240823090800132804431194719471947194711
68320240823090700132783014194819481948194812
684202408230906001327596381927194919491926670
68520240823090500131467634194919421953192017301
686202408230904009800023519441953195319426395
6872024082309030085551192196119891995195312540
6882024082309020060889767198919791998195811730
689202408230901003761930919601955199919503724
6902024082309000030224586195919451994194115384