Files
KissMeData/138930/min/candle-20241002.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202410022024006755793710898089808980898070611
320241002202300675579371089808980898089800
420241002202200675579371089808980898089800
520241002202100675579371089808980898089800
620241002202000675579371089808980898089800
720241002201900675579371089808980898089800
820241002201800675579371089808980898089800
920241002201700675579371089808980898089800
1020241002201600675579371089808980898089800
1120241002201500675579371089808980898089800
1220241002201400675579371089808980898089800
1320241002201300675579371089808980898089800
1420241002201200675579371089808980898089800
1520241002201100675579371089808980898089800
1620241002201000675579371089808980898089800
1720241002200900675579371089808980898089800
1820241002200800675579371089808980898089800
1920241002200700675579371089808980898089800
2020241002200600675579371089808980898089800
2120241002200500675579371089808980898089800
2220241002200400675579371089808980898089800
2320241002200300675579371089808980898089800
2420241002200200675579371089808980898089800
2520241002200100675579371089808980898089800
2620241002200000675579371089808980898089800
2720241002195900675579371089808980898089800
2820241002195800675579371089808980898089800
2920241002195700675579371089808980898089800
3020241002195600675579371089808980898089800
3120241002195500675579371089808980898089800
32202410021954006755793710898089808980898070611
3320241002195300675579371089808980898089800
3420241002195200675579371089808980898089800
3520241002195100675579371089808980898089800
3620241002195000675579371089808980898089800
3720241002194900675579371089808980898089800
3820241002194800675579371089808980898089800
3920241002194700675579371089808980898089800
4020241002194600675579371089808980898089800
4120241002194500675579371089808980898089800
4220241002194400675579371089808980898089800
4320241002194300675579371089808980898089800
4420241002194200675579371089808980898089800
4520241002194100675579371089808980898089800
4620241002194000675579371089808980898089800
4720241002193900675579371089808980898089800
4820241002193800675579371089808980898089800
4920241002193700675579371089808980898089800
5020241002193600675579371089808980898089800
5120241002193500675579371089808980898089800
5220241002193400675579371089808980898089800
5320241002193300675579371089808980898089800
5420241002193200675579371089808980898089800
5520241002193100675579371089808980898089800
5620241002193000675579371089808980898089800
5720241002192900675579371089808980898089800
5820241002192800675579371089808980898089800
5920241002192700675579371089808980898089800
6020241002192600675579371089808980898089800
6120241002192500675579371089808980898089800
62202410021924006755793710898089808980898070611
6320241002192300675579371089808980898089800
6420241002192200675579371089808980898089800
6520241002192100675579371089808980898089800
6620241002192000675579371089808980898089800
6720241002191900675579371089808980898089800
6820241002191800675579371089808980898089800
6920241002191700675579371089808980898089800
7020241002191600675579371089808980898089800
7120241002191500675579371089808980898089800
7220241002191400675579371089808980898089800
7320241002191300675579371089808980898089800
7420241002191200675579371089808980898089800
7520241002191100675579371089808980898089800
7620241002191000675579371089808980898089800
7720241002190900675579371089808980898089800
7820241002190800675579371089808980898089800
7920241002190700675579371089808980898089800
8020241002190600675579371089808980898089800
8120241002190500675579371089808980898089800
8220241002190400675579371089808980898089800
8320241002190300675579371089808980898089800
8420241002190200675579371089808980898089800
8520241002190100675579371089808980898089800
8620241002190000675579371089808980898089800
8720241002185900675579371089808980898089800
8820241002185800675579371089808980898089800
8920241002185700675579371089808980898089800
9020241002185600675579371089808980898089800
9120241002185500675579371089808980898089800
92202410021854006755793710898089808980898070611
9320241002185300675579371089808980898089800
9420241002185200675579371089808980898089800
9520241002185100675579371089808980898089800
9620241002185000675579371089808980898089800
9720241002184900675579371089808980898089800
9820241002184800675579371089808980898089800
9920241002184700675579371089808980898089800
10020241002184600675579371089808980898089800
10120241002184500675579371089808980898089800
10220241002184400675579371089808980898089800
10320241002184300675579371089808980898089800
10420241002184200675579371089808980898089800
10520241002184100675579371089808980898089800
10620241002184000675579371089808980898089800
10720241002183900675579371089808980898089800
10820241002183800675579371089808980898089800
10920241002183700675579371089808980898089800
11020241002183600675579371089808980898089800
11120241002183500675579371089808980898089800
11220241002183400675579371089808980898089800
11320241002183300675579371089808980898089800
11420241002183200675579371089808980898089800
11520241002183100675579371089808980898089800
11620241002183000675579371089808980898089800
11720241002182900675579371089808980898089800
11820241002182800675579371089808980898089800
11920241002182700675579371089808980898089800
12020241002182600675579371089808980898089800
12120241002182500675579371089808980898089800
122202410021824006755793710898089808980898070611
12320241002182300675579371089808980898089800
12420241002182200675579371089808980898089800
12520241002182100675579371089808980898089800
12620241002182000675579371089808980898089800
12720241002181900675579371089808980898089800
12820241002181800675579371089808980898089800
12920241002181700675579371089808980898089800
13020241002181600675579371089808980898089800
13120241002181500675579371089808980898089800
13220241002181400675579371089808980898089800
13320241002181300675579371089808980898089800
13420241002181200675579371089808980898089800
13520241002181100675579371089808980898089800
13620241002181000675579371089808980898089800
13720241002180900675579371089808980898089800
13820241002180800675579371089808980898089800
13920241002180700675579371089808980898089800
14020241002180600675579371089808980898089800
14120241002180500675579371089808980898089800
14220241002180400675579371089808980898089800
14320241002180300675579371089808980898089800
14420241002180200675579371089808980898089800
14520241002180100675579371089808980898089800
14620241002180000675579371089808980898089800
14720241002175900675579371089808980898089800
14820241002175800675579371089808980898089800
14920241002175700675579371089808980898089800
15020241002175600675579371089808980898089800
15120241002175500675579371089808980898089800
152202410021754006755793710898089808980898070611
15320241002175300675579371089808980898089800
15420241002175200675579371089808980898089800
15520241002175100675579371089808980898089800
15620241002175000675579371089808980898089800
15720241002174900675579371089808980898089800
15820241002174800675579371089808980898089800
15920241002174700675579371089808980898089800
16020241002174600675579371089808980898089800
16120241002174500675579371089808980898089800
16220241002174400675579371089808980898089800
16320241002174300675579371089808980898089800
16420241002174200675579371089808980898089800
16520241002174100675579371089808980898089800
16620241002174000675579371089808980898089800
16720241002173900675579371089808980898089800
16820241002173800675579371089808980898089800
16920241002173700675579371089808980898089800
17020241002173600675579371089808980898089800
17120241002173500675579371089808980898089800
17220241002173400675579371089808980898089800
17320241002173300675579371089808980898089800
17420241002173200675579371089808980898089800
17520241002173100675579371089808980898089800
17620241002173000675579371089808980898089800
17720241002172900675579371089808980898089800
17820241002172800675579371089808980898089800
17920241002172700675579371089808980898089800
18020241002172600675579371089808980898089800
18120241002172500675579371089808980898089800
182202410021724006755793710898089808980898070611
18320241002172300675579371089808980898089800
18420241002172200675579371089808980898089800
18520241002172100675579371089808980898089800
18620241002172000675579371089808980898089800
18720241002171900675579371089808980898089800
18820241002171800675579371089808980898089800
18920241002171700675579371089808980898089800
19020241002171600675579371089808980898089800
19120241002171500675579371089808980898089800
19220241002171400675579371089808980898089800
19320241002171300675579371089808980898089800
19420241002171200675579371089808980898089800
19520241002171100675579371089808980898089800
19620241002171000675579371089808980898089800
19720241002170900675579371089808980898089800
19820241002170800675579371089808980898089800
19920241002170700675579371089808980898089800
20020241002170600675579371089808980898089800
20120241002170500675579371089808980898089800
20220241002170400675579371089808980898089800
20320241002170300675579371089808980898089800
20420241002170200675579371089808980898089800
20520241002170100675579371089808980898089800
20620241002170000675579371089808980898089800
20720241002165900675579371089808980898089800
20820241002165800675579371089808980898089800
20920241002165700675579371089808980898089800
21020241002165600675579371089808980898089800
21120241002165500675579371089808980898089800
212202410021654006755793710898089808980898070611
21320241002165300675579371089808980898089800
21420241002165200675579371089808980898089800
21520241002165100675579371089808980898089800
21620241002165000675579371089808980898089800
21720241002164900675579371089808980898089800
21820241002164800675579371089808980898089800
21920241002164700675579371089808980898089800
22020241002164600675579371089808980898089800
22120241002164500675579371089808980898089800
22220241002164400675579371089808980898089800
22320241002164300675579371089808980898089800
22420241002164200675579371089808980898089800
22520241002164100675579371089808980898089800
22620241002164000675579371089808980898089800
22720241002163900675579371089808980898089800
22820241002163800675579371089808980898089800
22920241002163700675579371089808980898089800
23020241002163600675579371089808980898089800
23120241002163500675579371089808980898089800
23220241002163400675579371089808980898089800
23320241002163300675579371089808980898089800
23420241002163200675579371089808980898089800
23520241002163100675579371089808980898089800
23620241002163000675579371089808980898089800
23720241002162900675579371089808980898089800
23820241002162800675579371089808980898089800
23920241002162700675579371089808980898089800
24020241002162600675579371089808980898089800
24120241002162500675579371089808980898089800
242202410021624006755793710898089808980898070611
24320241002162300675579371089808980898089800
24420241002162200675579371089808980898089800
24520241002162100675579371089808980898089800
24620241002162000675579371089808980898089800
24720241002161900675579371089808980898089800
24820241002161800675579371089808980898089800
24920241002161700675579371089808980898089800
25020241002161600675579371089808980898089800
25120241002161500675579371089808980898089800
25220241002161400675579371089808980898089800
25320241002161300675579371089808980898089800
25420241002161200675579371089808980898089800
25520241002161100675579371089808980898089800
25620241002161000675579371089808980898089800
25720241002160900675579371089808980898089800
25820241002160800675579371089808980898089800
25920241002160700675579371089808980898089800
26020241002160600675579371089808980898089800
26120241002160500675579371089808980898089800
26220241002160400675579371089808980898089800
26320241002160300675579371089808980898089800
26420241002160200675579371089808980898089800
26520241002160100675579371089808980898089800
26620241002160000675579371089808980898089800
26720241002155900675579371089808980898089800
26820241002155800675579371089808980898089800
26920241002155700675579371089808980898089800
27020241002155600675579371089808980898089800
27120241002155500675579371089808980898089800
272202410021554006755793710898089808980898070611
27320241002155300675579371089808980898089800
27420241002155200675579371089808980898089800
27520241002155100675579371089808980898089800
27620241002155000675579371089808980898089800
27720241002154900675579371089808980898089800
27820241002154800675579371089808980898089800
27920241002154700675579371089808980898089800
28020241002154600675579371089808980898089800
28120241002154500675579371089808980898089800
28220241002154400675579371089808980898089800
28320241002154300675579371089808980898089800
28420241002154200675579371089808980898089800
28520241002154100675579371089808980898089800
28620241002154000675579371089808980898089800
28720241002153900675579371089808980898089800
28820241002153800675579371089808980898089800
28920241002153700675579371089808980898089800
29020241002153600675579371089808980898089800
29120241002153500675579371089808980898089800
29220241002153400675579371089808980898089800
29320241002153300675579371089808980898089800
29420241002153200675579371089808980898089800
29520241002153100675579371089808980898089800
296202410021530006755793710898089808980898070611
29720241002152900612170693089608960896089600
29820241002152800612170693089608960896089600
29920241002152700612170693089608960896089600
30020241002152600612170693089608960896089600
30120241002152500612170693089608960896089600
30220241002152400612170693089608960896089600
30320241002152300612170693089608960896089600
30420241002152200612170693089608960896089600
30520241002152100612170693089608960896089600
30620241002152000612170693089608960896089600
30720241002151900612170693089608960896089504230
3082024100215180060838144808960895089608950485
3092024100215170060794729508960896089608950643
3102024100215160060737160608960896089608950908
31120241002151500606558661089608960896089503063
3122024100215140060381622208960896089608950667
313202410021513006032192230896089608960894031872
3142024100215120057469167508960896089608950284
3152024100215110057443743208960896089608950740
3162024100215100057377474308960896089608950727
3172024100215090057312357408960895089608950349
3182024100215080057281121008960895089608950280
31920241002150700572560515089608960897089501124
320202410021506005715534780897089608970896011248
32120241002150500561473991089708970897089601481
3222024100215040056014586808970896089708960181
3232024100215030055998368108960896089708960584
3242024100215020055946023508960896089708960873
3252024100215010055867800108970896089708960907
32620241002150000557864903089608960897089601047
3272024100214590055692583808960896089708960749
3282024100214580055625472308960896089708960617
32920241002145700555701743089708960897089601947
3302024100214560055395722908960897089708960523
33120241002145500553488185089608970897089604792
3322024100214540054919087008970897089808970868
33320241002145300548412071089708970898089702104
3342024100214520054652447008980897089808970538
33520241002145100546041681089808980898089703901
3362024100214500054254180208970898089808970796
3372024100214490054182737508970898089808970460
3382024100214480054141447408980898089808970917
33920241002144700540591492089808980898089701646
34020241002144600539114111089808990899089706376
3412024100214450053338847208990899089908980301
3422024100214440053311804708990898089908980795
3432024100214430053240377708990898089908980760
3442024100214420053172079508980898089908980417
3452024100214410053134627408980898089908980575
34620241002144000530829776089808990900089804780
3472024100214390052653226208990899090008990544
3482024100214380052604302808990900090008990632
3492024100214370052547466208990899090008990550
3502024100214360052498007608990900090008990510
3512024100214350052452144008990899090008990563
352202410021434005240151990899089909000899011929
35320241002143300513289535090008990900089901425
3542024100214320051200831908990899090108990243
35520241002143100511789851089909010901089901064
3562024100214300051083221409000899090108990592
3572024100214290051029931309000899090008990944
3582024100214280050945001309000899090008990827
3592024100214270050870588208990900090008990418
36020241002142600508330050090009000901089901326
36120241002142500507136935090009000901089902895
3622024100214240050453157509000901090109000568
3632024100214230050402002209000900090109000491
36420241002142200503577985090009000901089901085
365202410021421005026015010899090209020899012125
3662024100214200049167404709020902090209010361
3672024100214190049134863609010901090209010484
3682024100214180049091239609010901090209010255
3692024100214170049068252309010901090209010379
37020241002141600490340971090109010902090101014
37120241002141500489426638090109000901090009348
37220241002141400481004538090109000901090001153
3732024100214130047996665909010901090109000438
3742024100214120047957235009000900090109000391
3752024100214110047922044909000900090109000485
3762024100214100047878381509000900090109000360
3772024100214090047845981209000900090109000631
3782024100214080047789174609000900090109000312
3792024100214070047761094509010900090109000497
3802024100214060047716345309010900090109000604
3812024100214050047661973809000900090109000347
38220241002140400476307404090009000901089901766
3832024100214030047471789908990899090008990176
38420241002140200474559672090009000901090005303
38520241002140100469786787090008990901089908919
3862024100214000046175548408990899090008990278
3872024100213590046150556108990899090008990550
3882024100213580046101094809000899090008990374
3892024100213570046067470008990899090008990365
390202410021356004603463910899090009010898010082
3912024100213550045127968009000900090109000372
39220241002135400450944820090109000901090001006
3932024100213530045003878609000900090109000418
3942024100213520044966252909000900090109000596
39520241002135100449125891090009000901089903156
3962024100213500044628506509000900090008990483
39720241002134900445850740089908990900089902298
3982024100213480044378267908990899090008990735
3992024100213470044312181108990900090008990460
4002024100213460044270811209000900090008990447
4012024100213450044230606108990900090008990576
4022024100213440044178802308990899090008990538
4032024100213430044130421509000899090008990274
4042024100213420044105788708990899090008990407
4052024100213410044069187909000899090008990552
4062024100213400044019543408990899090008990117
4072024100213390044009024809000899090008990481
4082024100213380043965767408990899090008990402
4092024100213370043929603108990899090008990459
4102024100213360043888329708990900090008990115
41120241002133500438779910090009000901089901242
41220241002133400437662341090009000901089901439
4132024100213330043636708109000900090009000281
4142024100213320043611418109000900090109000305
41520241002133100435839502090009000900090002982
4162024100213300043315570209010901090109000935
41720241002132900432313468090109010902090101043
4182024100213280043137315009010901090209010130
4192024100213270043125601709010901090209010531
4202024100213260043077745509010902090209010401
4212024100213250043041610509020901090309010891
4222024100213240042961256909010902090209010584
4232024100213230042908612609010901090309010128
42420241002132200428970795090109030903090104125
4252024100213210042524777209030903090309030235
4262024100213200042503556709040903090409030539
4272024100213190042454873409030904090409030310
4282024100213180042426863909030903090409030226
4292024100213170042406455509030904090409030381
430202410021316004237203720904090409050903013407
4312024100213150041160571209050904090509040334
4322024100213140041130366309040904090509040414
43320241002131300410929300090409050906090402001
4342024100213120040911826809050905090609050377
43520241002131100408776958090509050905090502051
4362024100213100040692080309050906090609050222
4372024100213090040671979109050906090609050351
4382024100213080040640202809050905090509050205
4392024100213070040621650309060905090609050314
440202410021306004059322120905090509060905064
4412024100213050040587429109060906090609050200
44220241002130400405693143090609070907090602587
443202410021303004033492250906090709070906019
4442024100213020040333200909060906090709060224
4452024100213010040312890409060906090709060151
4462024100213000040299209509060906090709060330
44720241002125900402692926090609060907090601014
4482024100212580040177423509070906090709060174
4492024100212570040161648209070907090709060255
4502024100212560040138533409070907090709060149
4512024100212550040125021009070906090709060158
4522024100212540040110694209060906090709060356
45320241002125300400784379090709060907090602363
4542024100212520039864125909070907090709070152
45520241002125100398503395090609060907090602958
4562024100212500039582344009070907090709060176
4572024100212490039566381209060907090709060444
4582024100212480039526113109070907090709060349
4592024100212470039494469409060907090709060187
460202410021246003947751380907090709070906042
4612024100212450039473707209060907090709060460
462202410021244003943200370907090609070906077
4632024100212430039425025809070907090709070123
4642024100212420039413869709060907090709060174
4652024100212410039398089409060907090709060522
4662024100212400039350759209060907090709060208
467202410021239003933189980906090709070906012
4682024100212380039330812109060907090709060396
4692024100212370039294896409070907090709060298
4702024100212360039267874009060906090609060307
4712024100212350039240059809060907090709060107
4722024100212340039230356109060906090609060357
4732024100212330039198011909070906090709060346
4742024100212320039166650709060907090709060383
475202410021231003913192290906090609070906019
4762024100212300039130201409070906090709060246
47720241002122900391079097090709060907090608540
47820241002122800383340803090709070907090602675
47920241002122700380914590090709070907090601026
4802024100212260037998401509070907090709060250
4812024100212250037975731209070907090709070163
482202410021224003796094710906090709070906019
4832024100212230037959224909070907090709060619
48420241002122200379030851090709070907090601131
4852024100212210037800513509070906090709060231
486202410021220003777957180907090509070905011407
48720241002121900367464346090509050905090401285
4882024100212180036630147009040905090509040644
4892024100212170036571866009040905090509040290
4902024100212160036545622109050905090509050264
4912024100212150036521730109050905090509040381
4922024100212140036487255809050905090509040159
4932024100212130036472867509050905090509050496
494202410021212003642797950905090409050904060
4952024100212110036422554809050904090509040222
4962024100212100036402464209040905090509040214
497202410021209003638309910905090509050905093
49820241002120800363746826090509050905090401572
499202410021207003623244260904090509050904021
5002024100212060036230543509050905090509050142
5012024100212050036217692509050905090509040189
5022024100212040036200592509050905090509040211
5032024100212030036181497709040904090509040259
50420241002120200361580598090509050905090507
5052024100212010036157426309050905090509040236
5062024100212000036136074609040905090509040118
5072024100211590036125396709050904090509040630
5082024100211580036068382009050904090509040163
5092024100211570036053631209040905090509040124
5102024100211560036042414209050905090509040224
5112024100211550036022143409050904090509040155
5122024100211540036008116209050904090509040200
5132024100211530035990022309040905090509040536
51420241002115200359415551090509040905090402
5152024100211510035941374209050905090509040160
51620241002115000359268946090509040905090405866
51720241002114900353966079090409040904090301333
5182024100211480035276120409040904090409040160
519202410021147003526165640903090309030903059
5202024100211460035256328709040903090409030174
5212024100211450035240600209040904090409040102
52220241002114400352313794090409050905090303539
5232024100211430034911454209050905090509040226
52420241002114200348910066090409040904090401765
52520241002114100347314506090409040904090301635
52620241002114000345837707090409050905090401905
52720241002113900344114710090609060906090501445
528202410021138003428055540906090609060906097
529202410021137003427176720906090609060906010
5302024100211360034270861209060907090709060484
5312024100211350034226998909060906090609060261
5322024100211340034203352309070906090709060131
5332024100211330034191472209060906090709060672
5342024100211320034130576609060906090609060935
5352024100211310034045865609060907090709060114
53620241002113000340355263090709070907090709
5372024100211290034034710009070906090709060982
53820241002112800339457278090609070907090601635
539202410021127003379745490907090709070903020474
5402024100211260031946577309070906090709060696
5412024100211250031883499709060907090709060309
5422024100211240031855481109070906090709060111
5432024100211230031845413809070907090709070171
544202410021122003182990410907090709070906060
5452024100211210031824466309070907090709060449
54620241002112000317837645090709060907090602327
54720241002111900315728562090609050906090503210
5482024100211180031282302509040904090509040102
5492024100211170031273078609050905090509050408
55020241002111600312361546090509040905090305291
5512024100211150030757778309030904090409030349
5522024100211140030726233709030903090409030167
553202410021113003071113870904090409040904022
554202410021112003070914990904090409040903099
5552024100211110030700200609040903090409030369
5562024100211100030666850709040904090409040256
5572024100211090030643708309040904090409040883
5582024100211080030563885109040903090409030273
5592024100211070030539210209040903090409030242
5602024100211060030517348509040904090409040118
561202410021105003050668130904090409040904037
56220241002110400305033365090309040904090301731
56320241002110300303469912090409040904090401
5642024100211020030346900809040904090409040136
56520241002110100303346064090309040904090301709
5662024100211000030180122509040905090509040710
5672024100210590030115928409050905090509050167
5682024100210580030100814909050905090509050303
5692024100210570030073393409050904090509040245
5702024100210560030051227809050905090509040199
5712024100210550030033221009050905090509040594
5722024100210540029979517609050905090509040196
573202410021053002996178300904090509050904073
5742024100210520029955182409050905090509040152
5752024100210510029941426709050905090509050176
576202410021050002992549870904090509050904078
577202410021049002991844730905090509050905098
5782024100210480029909578309040904090509040306
5792024100210470029881915809050905090509050298
58020241002104600298549468090509050905090401146
5812024100210450029751348209050905090509040388
58220241002104400297162622090509050905090401218
583202410021043002960603350905090409050904070
5842024100210420029599705409050904090509040735
58520241002104100295332523090409060906090401899
5862024100210400029361494409050906090609050660
5872024100210390029301747009060906090609050260
5882024100210380029278197009050905090509050588
5892024100210370029224983009050904090509040671
59020241002103600291643132090309040905090301866
5912024100210350028995667109050904090509040712
5922024100210340028931233109050906090609050372
59320241002103300288975520090609060906090401777
59420241002103200287368333090509040906090404236
59520241002103100283537209090409030904090301402
5962024100210300028226981609040904090409030212
5972024100210290028207816909040904090409030259
598202410021028002818440480904090409040903063
599202410021027002817871570904090209040901011090
60020241002102600271778894090109010902090101437
6012024100210250027048274109020900090209000846
6022024100210240026972055409010901090109010173
60320241002102300269564681090109010902090101868
60420241002102200267881612090109010902090101619
60520241002102100266422744090109010902090101817
60620241002102000264785626090109020902090101243
6072024100210190026366552409020902090209010229
6082024100210180026345903309010901090209010648
60920241002101700262875184090109020902089908029
61020241002101600255646085090209020902090201
6112024100210150025564518309020902090209020103
612202410021014002555522770901090209020901077
613202410021013002554828910902090109020899017106
6142024100210120024008199409020902090209010137
6152024100210110023995843009020902090209010120
61620241002101000239850251090109030903090101520
617202410021009002384793370902090309030902017
61820241002100800238463990090309030903090201214
61920241002100700237368748090309040904090202718
620202410021006002349133870905090609060905076
621202410021005002348445380905090309090903021185
62220241002100400215673165090309020903090107353
6232024100210030020904065109010902090209010499
6242024100210020020859066309020902090209010282
6252024100210010020833643809020902090209010191
6262024100210000020816425209010901090209010702
6272024100209590020753150409010902090209010168
6282024100209580020738008009020902090209010309
6292024100209570020710157909010902090209010511
6302024100209560020664106809010901090209010160
63120241002095500206496897090209020902090201484
6322024100209540020515832909010901090209010631
63320241002095300204589419090109020902090104308
6342024100209520020070775409020901090209010563
6352024100209510020020032509010902090209010605
63620241002095000199654732090209020902090007010
6372024100209490019333902309010902090209010214
6382024100209480019314616909020902090209020136
6392024100209470019302349709020902090209020115
64020241002094600192919767090109010902090107207
64120241002094500186425716090009010901090002383
6422024100209440018428080009010901090109000818
6432024100209430018354458209010900090109000707
64420241002094200182908139090109000901089902026
6452024100209410018108463109000900090008990345
6462024100209400018077424809000900090008990283
6472024100209390018051964808990900090108990370
64820241002093800180186709090109010901090002051
6492024100209370017834073209010901090109010590
65020241002093600177809142090109010902090001963
6512024100209350017604048909010901090109000739
6522024100209340017537474909010901090109000112
6532024100209330017527384009010901090109000239
65420241002093200175058601090109010902090001815
6552024100209310017342318609020901090209010822
6562024100209300017268256309010901090209010498
65720241002092900172233863090109010902090102362
65820241002092800170105699090109010902090104654
65920241002092700165912404090209030903090201876
6602024100209260016421991509030903090309020429
661202410020925001638325370903090009030899016784
66220241002092400148720354089908990899089801113
66320241002092300147719768089908980899089802555
66420241002092200145424163089808970899089708495
66520241002092100137790454089708980898089603594
666202410020920001345658370898089908990897014290
66720241002091900121735875090009000900089904043
66820241002091800118101207089909010901089906308
6692024100209170011242459909000901090109000410
67020241002091600112055251090109010902090008195
67120241002091500104671513090109000901090002034
672202410020914001028394790900089909000899010331
67320241002091300935424300900089709000897011313
6742024100209120083382600089808960898089601715
67520241002091100818444660896089808980895011098
6762024100209100071897826089808980898089701970
6772024100209090070130622089809010901089809585
678202410020908006151028709010900090109000532
67920241002090700610314790902089809020897010674
6802024100209060051444341089808970898089505693
68120241002090500463389110895089908990895014254
6822024100209040033548339089908990899089701767
6832024100209030031961044089709000900089701324
6842024100209020030772170090008940902089404844
6852024100209010026416072090008950900089408412
68620241002090000188887450894089708970892020649