Files
KissMeData/222980/min/candle-20241002.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241002204600569599554100410041004100119
3202410022045005695995541004100410041000
4202410022044005695995541004100410041000
5202410022043005695995541004100410041000
6202410022042005695995541004100410041000
7202410022041005695995541004100410041000
8202410022040005695995541004100410041000
9202410022039005695995541004100410041000
10202410022038005695995541004100410041000
11202410022037005695995541004100410041000
12202410022036005695995541004100410041000
13202410022035005695995541004100410041000
14202410022034005695995541004100410041000
15202410022033005695995541004100410041000
16202410022032005695995541004100410041000
17202410022031005695995541004100410041000
18202410022030005695995541004100410041000
19202410022029005695995541004100410041000
20202410022028005695995541004100410041000
21202410022027005695995541004100410041000
22202410022026005695995541004100410041000
23202410022025005695995541004100410041000
24202410022024005695995541004100410041000
25202410022023005695995541004100410041000
26202410022022005695995541004100410041000
27202410022021005695995541004100410041000
28202410022020005695995541004100410041000
29202410022019005695995541004100410041000
30202410022018005695995541004100410041000
31202410022017005695995541004100410041000
3220241002201600569599554100410041004100119
33202410022015005695995541004100410041000
34202410022014005695995541004100410041000
35202410022013005695995541004100410041000
36202410022012005695995541004100410041000
37202410022011005695995541004100410041000
38202410022010005695995541004100410041000
39202410022009005695995541004100410041000
40202410022008005695995541004100410041000
41202410022007005695995541004100410041000
42202410022006005695995541004100410041000
43202410022005005695995541004100410041000
44202410022004005695995541004100410041000
45202410022003005695995541004100410041000
46202410022002005695995541004100410041000
47202410022001005695995541004100410041000
48202410022000005695995541004100410041000
49202410021959005695995541004100410041000
50202410021958005695995541004100410041000
51202410021957005695995541004100410041000
52202410021956005695995541004100410041000
53202410021955005695995541004100410041000
54202410021954005695995541004100410041000
55202410021953005695995541004100410041000
56202410021952005695995541004100410041000
57202410021951005695995541004100410041000
58202410021950005695995541004100410041000
59202410021949005695995541004100410041000
60202410021948005695995541004100410041000
61202410021947005695995541004100410041000
6220241002194600569599554100410041004100119
63202410021945005695995541004100410041000
64202410021944005695995541004100410041000
65202410021943005695995541004100410041000
66202410021942005695995541004100410041000
67202410021941005695995541004100410041000
68202410021940005695995541004100410041000
69202410021939005695995541004100410041000
70202410021938005695995541004100410041000
71202410021937005695995541004100410041000
72202410021936005695995541004100410041000
73202410021935005695995541004100410041000
74202410021934005695995541004100410041000
75202410021933005695995541004100410041000
76202410021932005695995541004100410041000
77202410021931005695995541004100410041000
78202410021930005695995541004100410041000
79202410021929005695995541004100410041000
80202410021928005695995541004100410041000
81202410021927005695995541004100410041000
82202410021926005695995541004100410041000
83202410021925005695995541004100410041000
84202410021924005695995541004100410041000
85202410021923005695995541004100410041000
86202410021922005695995541004100410041000
87202410021921005695995541004100410041000
88202410021920005695995541004100410041000
89202410021919005695995541004100410041000
90202410021918005695995541004100410041000
91202410021917005695995541004100410041000
9220241002191600569599554100410041004100119
93202410021915005695995541004100410041000
94202410021914005695995541004100410041000
95202410021913005695995541004100410041000
96202410021912005695995541004100410041000
97202410021911005695995541004100410041000
98202410021910005695995541004100410041000
99202410021909005695995541004100410041000
100202410021908005695995541004100410041000
101202410021907005695995541004100410041000
102202410021906005695995541004100410041000
103202410021905005695995541004100410041000
104202410021904005695995541004100410041000
105202410021903005695995541004100410041000
106202410021902005695995541004100410041000
107202410021901005695995541004100410041000
108202410021900005695995541004100410041000
109202410021859005695995541004100410041000
110202410021858005695995541004100410041000
111202410021857005695995541004100410041000
112202410021856005695995541004100410041000
113202410021855005695995541004100410041000
114202410021854005695995541004100410041000
115202410021853005695995541004100410041000
116202410021852005695995541004100410041000
117202410021851005695995541004100410041000
118202410021850005695995541004100410041000
119202410021849005695995541004100410041000
120202410021848005695995541004100410041000
121202410021847005695995541004100410041000
12220241002184600569599554100410041004100119
123202410021845005695995541004100410041000
124202410021844005695995541004100410041000
125202410021843005695995541004100410041000
126202410021842005695995541004100410041000
127202410021841005695995541004100410041000
128202410021840005695995541004100410041000
129202410021839005695995541004100410041000
130202410021838005695995541004100410041000
131202410021837005695995541004100410041000
132202410021836005695995541004100410041000
133202410021835005695995541004100410041000
134202410021834005695995541004100410041000
135202410021833005695995541004100410041000
136202410021832005695995541004100410041000
137202410021831005695995541004100410041000
138202410021830005695995541004100410041000
139202410021829005695995541004100410041000
140202410021828005695995541004100410041000
141202410021827005695995541004100410041000
142202410021826005695995541004100410041000
143202410021825005695995541004100410041000
144202410021824005695995541004100410041000
145202410021823005695995541004100410041000
146202410021822005695995541004100410041000
147202410021821005695995541004100410041000
148202410021820005695995541004100410041000
149202410021819005695995541004100410041000
150202410021818005695995541004100410041000
151202410021817005695995541004100410041000
15220241002181600569599554100410041004100119
153202410021815005695995541004100410041000
154202410021814005695995541004100410041000
155202410021813005695995541004100410041000
156202410021812005695995541004100410041000
157202410021811005695995541004100410041000
158202410021810005695995541004100410041000
159202410021809005695995541004100410041000
160202410021808005695995541004100410041000
161202410021807005695995541004100410041000
162202410021806005695995541004100410041000
163202410021805005695995541004100410041000
164202410021804005695995541004100410041000
165202410021803005695995541004100410041000
166202410021802005695995541004100410041000
167202410021801005695995541004100410041000
168202410021800005695995541004100410041000
169202410021759005695995541004100410041000
170202410021758005695995541004100410041000
171202410021757005695995541004100410041000
172202410021756005695995541004100410041000
173202410021755005695995541004100410041000
174202410021754005695995541004100410041000
175202410021753005695995541004100410041000
176202410021752005695995541004100410041000
177202410021751005695995541004100410041000
178202410021750005695995541004100410041000
179202410021749005695995541004100410041000
180202410021748005695995541004100410041000
181202410021747005695995541004100410041000
18220241002174600569599554100410041004100119
183202410021745005695995541004100410041000
184202410021744005695995541004100410041000
185202410021743005695995541004100410041000
186202410021742005695995541004100410041000
187202410021741005695995541004100410041000
188202410021740005695995541004100410041000
189202410021739005695995541004100410041000
190202410021738005695995541004100410041000
191202410021737005695995541004100410041000
192202410021736005695995541004100410041000
193202410021735005695995541004100410041000
194202410021734005695995541004100410041000
195202410021733005695995541004100410041000
196202410021732005695995541004100410041000
197202410021731005695995541004100410041000
198202410021730005695995541004100410041000
199202410021729005695995541004100410041000
200202410021728005695995541004100410041000
201202410021727005695995541004100410041000
202202410021726005695995541004100410041000
203202410021725005695995541004100410041000
204202410021724005695995541004100410041000
205202410021723005695995541004100410041000
206202410021722005695995541004100410041000
207202410021721005695995541004100410041000
208202410021720005695995541004100410041000
209202410021719005695995541004100410041000
210202410021718005695995541004100410041000
211202410021717005695995541004100410041000
21220241002171600569599554100410041004100119
213202410021715005695995541004100410041000
214202410021714005695995541004100410041000
215202410021713005695995541004100410041000
216202410021712005695995541004100410041000
217202410021711005695995541004100410041000
218202410021710005695995541004100410041000
219202410021709005695995541004100410041000
220202410021708005695995541004100410041000
221202410021707005695995541004100410041000
222202410021706005695995541004100410041000
223202410021705005695995541004100410041000
224202410021704005695995541004100410041000
225202410021703005695995541004100410041000
226202410021702005695995541004100410041000
227202410021701005695995541004100410041000
228202410021700005695995541004100410041000
229202410021659005695995541004100410041000
230202410021658005695995541004100410041000
231202410021657005695995541004100410041000
232202410021656005695995541004100410041000
233202410021655005695995541004100410041000
234202410021654005695995541004100410041000
235202410021653005695995541004100410041000
236202410021652005695995541004100410041000
237202410021651005695995541004100410041000
238202410021650005695995541004100410041000
239202410021649005695995541004100410041000
240202410021648005695995541004100410041000
241202410021647005695995541004100410041000
24220241002164600569599554100410041004100119
243202410021645005695995541004100410041000
244202410021644005695995541004100410041000
245202410021643005695995541004100410041000
246202410021642005695995541004100410041000
247202410021641005695995541004100410041000
248202410021640005695995541004100410041000
249202410021639005695995541004100410041000
250202410021638005695995541004100410041000
251202410021637005695995541004100410041000
252202410021636005695995541004100410041000
253202410021635005695995541004100410041000
254202410021634005695995541004100410041000
255202410021633005695995541004100410041000
256202410021632005695995541004100410041000
257202410021631005695995541004100410041000
258202410021630005695995541004100410041000
259202410021629005695995541004100410041000
260202410021628005695995541004100410041000
261202410021627005695995541004100410041000
262202410021626005695995541004100410041000
263202410021625005695995541004100410041000
264202410021624005695995541004100410041000
265202410021623005695995541004100410041000
266202410021622005695995541004100410041000
267202410021621005695995541004100410041000
268202410021620005695995541004100410041000
269202410021619005695995541004100410041000
270202410021618005695995541004100410041000
271202410021617005695995541004100410041000
27220241002161600569599554100410041004100119
273202410021615005695995541004100410041000
274202410021614005695995541004100410041000
275202410021613005695995541004100410041000
276202410021612005695995541004100410041000
277202410021611005695995541004100410041000
278202410021610005695995541004100410041000
279202410021609005695995541004100410041000
280202410021608005695995541004100410041000
281202410021607005695995541004100410041000
282202410021606005695995541004100410041000
283202410021605005695995541004100410041000
284202410021604005695995541004100410041000
285202410021603005695995541004100410041000
286202410021602005695995541004100410041000
287202410021601005695995541004100410041000
288202410021600005695995541004100410041000
289202410021559005695995541004100410041000
290202410021558005695995541004100410041000
291202410021557005695995541004100410041000
292202410021556005695995541004100410041000
293202410021555005695995541004100410041000
294202410021554005695995541004100410041000
295202410021553005695995541004100410041000
296202410021552005695995541004100410041000
297202410021551005695995541004100410041000
298202410021550005695995541004100410041000
299202410021549005695995541004100410041000
300202410021548005695995541004100410041000
301202410021547005695995541004100410041000
30220241002154600569599554100410041004100119
303202410021545005695995541004100410041000
304202410021544005695995541004100410041000
305202410021543005695995541004100410041000
306202410021542005695995541004100410041000
307202410021541005695995541004100410041000
308202410021540005695995541004100410041000
309202410021539005695995541004100410041000
310202410021538005695995541004100410041000
311202410021537005695995541004100410041000
312202410021536005695995541004100410041000
313202410021535005695995541004100410041000
314202410021534005695995541004100410041000
315202410021533005695995541004100410041000
316202410021532005695995541004100410041000
317202410021531005695995541004100410041000
31820241002153000569599554100410041004100119
319202410021529005647205541004100410041000
320202410021528005647205541004100410041000
321202410021527005647205541004100410041000
322202410021526005647205541004100410041000
323202410021525005647205541004100410041000
324202410021524005647205541004100410041000
325202410021523005647205541004100410041000
326202410021522005647205541004100410041000
327202410021521005647205541004100410041000
328202410021520005647205541004100410041000
329202410021519005647205541004100410041000
330202410021518005647205541004100410041000
331202410021517005647205541004100410041000
332202410021516005647205541004100410041000
3332024100215150056472055410041004100410010
33420241002151400564310554065406540654065273
335202410021513005532131040654065406540650
336202410021512005532131040654065406540650
3372024100215110055321310406540654065406520
338202410021510005524001040654065406540650
339202410021509005524001040654065406540650
340202410021508005524001040654065406540650
341202410021507005524001040654065406540650
342202410021506005524001040654065406540650
3432024100215050055240010406541004100406524
344202410021504005514164541004100410041000
345202410021503005514164541004100410041000
346202410021502005514164541004100410041000
347202410021501005514164541004100410041000
348202410021500005514164541004100410041000
349202410021459005514164541004100410041000
3502024100214580055141645410041004100410030
351202410021457005501864540654095409540651013
35220241002145600508995904100407041004070625
3532024100214550048346190406540654065406539
354202410021454004818765540704070407040700
355202410021453004818765540704070407040700
356202410021452004818765540704070407040700
357202410021451004818765540704070407040700
358202410021450004818765540704070407040702
359202410021449004817951540704070407040701
360202410021448004817544540704070407040702
3612024100214470048167305406540704070406528
362202410021446004805348040704070407040701
36320241002144500480494104065407040704065227
364202410021444004712664540754075407540751
365202410021443004712257040504075407540501486
366202410021442004108197540704070407040703
3672024100214410041069765406540654065406518
368202410021440004099659540654065406540652
369202410021439004098846540554065406540553
370202410021438004097628540554055405540552
37120241002143700409681754030405040504030214
37220241002143600401057154025405040504025120
373202410021435003962172040854075408540753
374202410021434003960947540804085408540802
375202410021433003960131040854085408540851
376202410021432003959722540854085408540852
377202410021431003958905540804085408540802
378202410021430003958089040854085408540854
379202410021429003956455040854085408540851
3802024100214280039560465406040854085406077
381202410021427003924759040854085408540852
382202410021426003923942040854085408540851
383202410021425003923533540854085408540852
384202410021424003922716540854085408540851
385202410021423003922308040854085408540851
386202410021422003921899540854085408540855
387202410021421003919857040854085408540851
388202410021420003919448540854085408540852
3892024100214190039186315408540854085408551
390202410021418003897798040854085408540851
391202410021417003897389540854085408540852
392202410021416003896572540854085408540851
3932024100214150038961640408540854085407040
394202410021414003879869540854085408540851
395202410021413003879461040854085408540852
396202410021412003878644040854085408540851
397202410021411003878235540854085408540851
398202410021410003877827040854085408540852
399202410021409003877010040854085408540851
400202410021408003876601540854085408540852
401202410021407003875784540854085408540851
402202410021406003875376040854085408540851
403202410021405003874967540854085408540852
404202410021404003874150540854085408540851
405202410021403003873742040854085408540852
406202410021402003872925040854085408540851
407202410021401003872516540854085408540851
408202410021400003872108040854085408540852
409202410021359003871291040854085408540851
410202410021358003870882540854085408540851
411202410021357003870474040854085408540852
412202410021356003869657040854085408540851
413202410021355003869248540854085408540852
414202410021354003868431540854085408540851
415202410021353003868023040854085408540851
416202410021352003867614540854085408540852
417202410021351003866797540854085408540851
418202410021350003866389040854085408540852
419202410021349003865572040854065408540657
420202410021348003862724540654065406540651
421202410021347003862318040654065406540652
422202410021346003861505040654065406540651
423202410021345003861098540654065406540652
424202410021344003860285540654065406540651
425202410021343003859879040654065406540651
426202410021342003859472540654065406540652
427202410021341003858659540654055406540509
428202410021340003855012540654065406540653
429202410021339003853793040654065406540651
430202410021338003853386540654065406540652
431202410021337003852573540654065406540651
4322024100213360038521670406540854085406550
433202410021335003831840040854085408540852
434202410021334003831023040854085408540851
435202410021333003830614540854085408540852
436202410021332003829797540854085408540851
437202410021331003829389040854085408540851
438202410021330003828980540854085408540855
439202410021329003826938040854085408540851
440202410021328003826529540854085408540852
441202410021327003825712540854085408540851
442202410021326003825304040854085408540851
443202410021325003824895540954095409540952
444202410021324003824076540954095409540951
445202410021323003823667040954095409540951
446202410021322003823257540954095409540952
447202410021321003822438540954095409540951
448202410021320003822029040954095409540952
449202410021319003821210040954095409540951
450202410021318003820800540954095409540951
451202410021317003820391040954095409540952
452202410021316003819572040954095409540951
453202410021315003819162541004100410041002
454202410021314003818342541004100410041003
4552024100213130038171125410041004100410015
456202410021312003810962541004100410041002
457202410021311003810142540954095409540956
458202410021310003807685540954095409540952
4592024100213090038068665409540954095409541
460202410021308003790077040954095409540951
461202410021307003789667540954095409540952
462202410021306003788848540954095409540951
463202410021305003788439040954095409540955
464202410021304003786391540954095409540951
465202410021303003785982040954095409540952
466202410021302003785163040954095409540951
467202410021301003784753540954095409540956
468202410021300003782296540954095409540957
469202410021259003779430040954095409540951
470202410021258003779020540954095409540952
471202410021257003778201540954095409540956
472202410021256003775744540954095409540951
473202410021255003775335040954095409540952
474202410021254003774516040954095409540951
475202410021253003774106540904090409040902
476202410021252003773288540654100410040651154
477202410021251003303991041004100410041001
478202410021250003303581041004100410041002
47920241002124900330276104100410041004100301
480202410021248003179351041004100410041001
481202410021247003178941041004100410041002
482202410021246003178121041004100410041001
483202410021245003177711041004100410041002
484202410021244003176891041004100410041001
485202410021243003176481041004100410041001
486202410021242003176071041004100410041002
487202410021241003175251041004100410041001
488202410021240003174841041004100410041002
489202410021239003174021041004100410041001
490202410021238003173611041004100410041001
491202410021237003173201041004100410041002
492202410021236003172381041004100410041001
493202410021235003171971041004100410041002
494202410021234003171151041004100410041001
495202410021233003170741041004100410041001
496202410021232003170331041004100410041002
497202410021231003169511041004100410041001
498202410021230003169101041004100410041003
499202410021229003167871041004100410041001
500202410021228003167461041004100410041002
501202410021227003166641041004100410041001
502202410021226003166231041004100410041001
503202410021225003165821041004100410041002
504202410021224003165001041004100410041001
505202410021223003164591041004100410041002
506202410021222003163771041004100410041001
507202410021221003163361041004100410041001
5082024100212200031629510410041004100410059
5092024100212190031387610410041004100410024
510202410021218003128921041004100410041002
511202410021217003128101041004100410041001
512202410021216003127691041004100410041001
513202410021215003127281041004100410041002
514202410021214003126461041004100410041001
515202410021213003126051041004100410041001
516202410021212003125641041004100410041002
517202410021211003124821041004100410041001
518202410021210003124411041004100410041002
519202410021209003123591041004100410041001
520202410021208003123181041004100410041001
521202410021207003122771041004100410041002
522202410021206003121951041004100410041001
523202410021205003121541041004100410041002
524202410021204003120721041004100410041001
525202410021203003120311041004100410041001
526202410021202003119901041004100410041002
527202410021201003119081041004100410041001
528202410021200003118671041004100410041002
529202410021159003117851041004100410041001
530202410021158003117441041004100410041001
531202410021157003117031041004100410041002
532202410021156003116211041004100410041001
533202410021155003115801041004100410040754
534202410021154003114163541004100410041001
535202410021153003113753541004100410041002
536202410021152003112933541004100410041001
537202410021151003112523541004100410041001
538202410021150003112113541004100410041002
539202410021149003111293541004100410041001
540202410021148003110883541004100410041002
541202410021147003110063541004100410041001
542202410021146003109653541004100410041001
543202410021145003109243541004100410041002
544202410021144003108423541004100410041001
545202410021143003108013541004100410041002
546202410021142003107193541004100410041002
547202410021141003106373541004100410041001
548202410021140003105963541004100410041002
549202410021139003105143541004100410041001
550202410021138003104733541004100410041001
551202410021137003104323541004100410041002
552202410021136003103503541004100410041003
553202410021135003102273541004100410041002
554202410021134003101453541004100410041001
555202410021133003101043541004100410041001
556202410021132003100633541004100410041002
5572024100211310030998135410040804100408036
558202410021130003085123541004100410041002
559202410021129003084303541004100410041001
560202410021128003083893541004100410041001
561202410021127003083483541054105410541052
562202410021126003082662541054105410541051
563202410021125003082252041054105410541052
564202410021124003081431041054105410541054
565202410021123003079789040804080408040800
566202410021122003079789040804080408040801
567202410021121003079381041104110411041101
568202410021120003078970041104110411041103
569202410021119003077737041104110411041101
570202410021118003077326041104110411041102
571202410021117003076504041054105410541051
572202410021116003076093541104110411041102
573202410021115003075271541104110411041102
574202410021114003074449541104110411041101
575202410021113003074038541104110411041102
576202410021112003073216541054105410541051
577202410021111003072806041054105410541051
578202410021110003072395541104110411041102
579202410021109003071573541104110411041101
580202410021108003071162541104110411041102
581202410021107003070340541104110411041101
582202410021106003069929541104110411041101
583202410021105003069518541104110411041102
584202410021104003068696541104110411041101
585202410021103003068285541104110411041101
586202410021102003067874541104110411041102
587202410021101003067052541104110411041107
588202410021100003064175541104110411041102
589202410021059003063353541104110411041101
590202410021058003062942541104110411041101
591202410021057003062531541104110411041102
592202410021056003061709541054105410541056
593202410021055003059246541054105410541052
59420241002105400305842554105410541054105101
595202410021053003016965041054105410541051
596202410021052003016554541054105410541052
597202410021051003015733541054105410541051
598202410021050003015323041054105410541052
5992024100210490030145020411041104110411013
600202410021048003009159041104110411041101
601202410021047003008748041104110411041102
602202410021046003007926041104110411041101
603202410021045003007515041104110411041103
604202410021044003006282041104110411041101
605202410021043003005871041104110411041102
606202410021042003005049041104110411041101
607202410021041003004638041104110411041101
608202410021040003004227041104110411041102
609202410021039003003405041104110411041101
610202410021038003002994041104110411041102
611202410021037003002172041104110411041101
612202410021036003001761041104110411041101
613202410021035003001350041104110411041102
614202410021034003000528041104110411041101
615202410021033003000117041104110411041102
616202410021032002999295041204120412041201
617202410021031002998883041104120412041101526
618202410021030002371696041204120412041202
619202410021029002370872041104120412041102
620202410021028002370049041104120412041102
621202410021027002369226041104120412041103
62220241002102600236799104120412041204120201
62320241002102500228517904120412041204120914
624202410021024001908611041204120412041201
625202410021023001908199041104120412041102
626202410021022001907376041104120412041103
627202410021021001906141041104120412041102
6282024100210200019053180412041104120411012
6292024100210190019003840412041104120411014
630202410021018001894629041204120412041201
631202410021017001894217041204115412041101720
632202410021016001187267041104115411541107
633202410021015001184387041154110411541102
634202410021014001183564541154115411541151
635202410021013001183153041104110411041101
636202410021012001182742041104110411041102
6372024100210110011819200411040904110409033
638202410021010001168421041154110411541103
639202410021009001167187041104110411041101
640202410021008001166776040954115411540954
641202410021007001165134040954095409540951
642202410021006001164724540704115411540702
643202410021005001163906041154115411541152
644202410021004001163083041154115411541151
645202410021003001162671541154115411541152
646202410021002001161848541154115411541151
647202410021001001161437041154115411541151
648202410021000001161025541004075410040753
649202410020959001159798041154115411541151
650202410020958001159386541004100410041002
651202410020957001158566540754115411540752
652202410020956001157747541154115411541151
653202410020955001157336041154115411541152
654202410020954001156513041154115411541151
65520241002095300115610154115411541154115244
656202410020952001055695541154115411541152
6572024100209510010548725411541054120410531
65820241002095000104212604105405541104055313
659202410020949009148690405540554055405511
66020241002094800910408540504050405040501
661202410020947009100035405040504050405042
66220241002094600892993540504050405040502
663202410020945008921835405040404050404053
66420241002094400870719540154015401540152
66520241002094300869916540504050405040501
66620241002094200869511540504050405040505
66720241002094100867486540504050405040501
66820241002094000867081540504050405040502
66920241002093900866271540504050405040501
67020241002093800865866540504050405040501
67120241002093700865461540504045405040453
6722024100209360086424704020402540254020400
67320241002093500703434040554055405540553
67420241002093400702217540604060406040601
67520241002093300701811540604060406040602
67620241002093200700999540604060406040603
67720241002093100699781540604060406040601
67820241002093000699375540604055406040552
67920241002092900698564040504050405040501
68020241002092800698159040554055405540552
6812024100209270069734804030403040554030697
682202410020926004164410403540504050403519
68320241002092500408770540754075407540752
68420241002092400407955540754075407540751
68520241002092300407548040754075407540756
68620241002092200405103040754075407540755
68720241002092100403065540754065407540652
688202410020920004022515402540754075402599
68920241002091900362319540804080408040801
69020241002091800361911540804085408540807
691202410020917003590540409041104110409012
69220241002091600354138541104110411041101
69320241002091500353727541104110411041102
69420241002091400352905541104110411041103
69520241002091300351672541104110411041101
69620241002091200351261541104110411041102
69720241002091100350439541104110411041101
698202410020910003500285411041104110411022
699202410020909003409865411541104115411025
70020241002090800330711041104110411041101
701202410020907003303000411041104110411012
70220241002090600325368041104110411041101
70320241002090500324957041104100411041007
704202410020904003220850411041104110410055
70520241002090300299527041104110411041101
7062024100209020029911604100410041104100213
7072024100209010021177404075412041204075113
7082024100209000016522254110411041154110402