Files
KissMeData/175250/min/candle-20240930.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024093020310016462123520152015201520152411
32024093020300016462123520152015201520150
42024093020290016462123520152015201520150
52024093020280016462123520152015201520150
62024093020270016462123520152015201520150
72024093020260016462123520152015201520150
82024093020250016462123520152015201520150
92024093020240016462123520152015201520150
102024093020230016462123520152015201520150
112024093020220016462123520152015201520150
122024093020210016462123520152015201520150
132024093020200016462123520152015201520150
142024093020190016462123520152015201520150
152024093020180016462123520152015201520150
162024093020170016462123520152015201520150
172024093020160016462123520152015201520150
182024093020150016462123520152015201520150
192024093020140016462123520152015201520150
202024093020130016462123520152015201520150
212024093020120016462123520152015201520150
222024093020110016462123520152015201520150
232024093020100016462123520152015201520150
242024093020090016462123520152015201520150
252024093020080016462123520152015201520150
262024093020070016462123520152015201520150
272024093020060016462123520152015201520150
282024093020050016462123520152015201520150
292024093020040016462123520152015201520150
302024093020030016462123520152015201520150
312024093020020016462123520152015201520150
322024093020010016462123520152015201520152411
332024093020000016462123520152015201520150
342024093019590016462123520152015201520150
352024093019580016462123520152015201520150
362024093019570016462123520152015201520150
372024093019560016462123520152015201520150
382024093019550016462123520152015201520150
392024093019540016462123520152015201520150
402024093019530016462123520152015201520150
412024093019520016462123520152015201520150
422024093019510016462123520152015201520150
432024093019500016462123520152015201520150
442024093019490016462123520152015201520150
452024093019480016462123520152015201520150
462024093019470016462123520152015201520150
472024093019460016462123520152015201520150
482024093019450016462123520152015201520150
492024093019440016462123520152015201520150
502024093019430016462123520152015201520150
512024093019420016462123520152015201520150
522024093019410016462123520152015201520150
532024093019400016462123520152015201520150
542024093019390016462123520152015201520150
552024093019380016462123520152015201520150
562024093019370016462123520152015201520150
572024093019360016462123520152015201520150
582024093019350016462123520152015201520150
592024093019340016462123520152015201520150
602024093019330016462123520152015201520150
612024093019320016462123520152015201520150
622024093019310016462123520152015201520152411
632024093019300016462123520152015201520150
642024093019290016462123520152015201520150
652024093019280016462123520152015201520150
662024093019270016462123520152015201520150
672024093019260016462123520152015201520150
682024093019250016462123520152015201520150
692024093019240016462123520152015201520150
702024093019230016462123520152015201520150
712024093019220016462123520152015201520150
722024093019210016462123520152015201520150
732024093019200016462123520152015201520150
742024093019190016462123520152015201520150
752024093019180016462123520152015201520150
762024093019170016462123520152015201520150
772024093019160016462123520152015201520150
782024093019150016462123520152015201520150
792024093019140016462123520152015201520150
802024093019130016462123520152015201520150
812024093019120016462123520152015201520150
822024093019110016462123520152015201520150
832024093019100016462123520152015201520150
842024093019090016462123520152015201520150
852024093019080016462123520152015201520150
862024093019070016462123520152015201520150
872024093019060016462123520152015201520150
882024093019050016462123520152015201520150
892024093019040016462123520152015201520150
902024093019030016462123520152015201520150
912024093019020016462123520152015201520150
922024093019010016462123520152015201520152411
932024093019000016462123520152015201520150
942024093018590016462123520152015201520150
952024093018580016462123520152015201520150
962024093018570016462123520152015201520150
972024093018560016462123520152015201520150
982024093018550016462123520152015201520150
992024093018540016462123520152015201520150
1002024093018530016462123520152015201520150
1012024093018520016462123520152015201520150
1022024093018510016462123520152015201520150
1032024093018500016462123520152015201520150
1042024093018490016462123520152015201520150
1052024093018480016462123520152015201520150
1062024093018470016462123520152015201520150
1072024093018460016462123520152015201520150
1082024093018450016462123520152015201520150
1092024093018440016462123520152015201520150
1102024093018430016462123520152015201520150
1112024093018420016462123520152015201520150
1122024093018410016462123520152015201520150
1132024093018400016462123520152015201520150
1142024093018390016462123520152015201520150
1152024093018380016462123520152015201520150
1162024093018370016462123520152015201520150
1172024093018360016462123520152015201520150
1182024093018350016462123520152015201520150
1192024093018340016462123520152015201520150
1202024093018330016462123520152015201520150
1212024093018320016462123520152015201520150
1222024093018310016462123520152015201520152411
1232024093018300016462123520152015201520150
1242024093018290016462123520152015201520150
1252024093018280016462123520152015201520150
1262024093018270016462123520152015201520150
1272024093018260016462123520152015201520150
1282024093018250016462123520152015201520150
1292024093018240016462123520152015201520150
1302024093018230016462123520152015201520150
1312024093018220016462123520152015201520150
1322024093018210016462123520152015201520150
1332024093018200016462123520152015201520150
1342024093018190016462123520152015201520150
1352024093018180016462123520152015201520150
1362024093018170016462123520152015201520150
1372024093018160016462123520152015201520150
1382024093018150016462123520152015201520150
1392024093018140016462123520152015201520150
1402024093018130016462123520152015201520150
1412024093018120016462123520152015201520150
1422024093018110016462123520152015201520150
1432024093018100016462123520152015201520150
1442024093018090016462123520152015201520150
1452024093018080016462123520152015201520150
1462024093018070016462123520152015201520150
1472024093018060016462123520152015201520150
1482024093018050016462123520152015201520150
1492024093018040016462123520152015201520150
1502024093018030016462123520152015201520150
1512024093018020016462123520152015201520150
1522024093018010016462123520152015201520152411
1532024093018000016462123520152015201520150
1542024093017590016462123520152015201520150
1552024093017580016462123520152015201520150
1562024093017570016462123520152015201520150
1572024093017560016462123520152015201520150
1582024093017550016462123520152015201520150
1592024093017540016462123520152015201520150
1602024093017530016462123520152015201520150
1612024093017520016462123520152015201520150
1622024093017510016462123520152015201520150
1632024093017500016462123520152015201520150
1642024093017490016462123520152015201520150
1652024093017480016462123520152015201520150
1662024093017470016462123520152015201520150
1672024093017460016462123520152015201520150
1682024093017450016462123520152015201520150
1692024093017440016462123520152015201520150
1702024093017430016462123520152015201520150
1712024093017420016462123520152015201520150
1722024093017410016462123520152015201520150
1732024093017400016462123520152015201520150
1742024093017390016462123520152015201520150
1752024093017380016462123520152015201520150
1762024093017370016462123520152015201520150
1772024093017360016462123520152015201520150
1782024093017350016462123520152015201520150
1792024093017340016462123520152015201520150
1802024093017330016462123520152015201520150
1812024093017320016462123520152015201520150
1822024093017310016462123520152015201520152411
1832024093017300016462123520152015201520150
1842024093017290016462123520152015201520150
1852024093017280016462123520152015201520150
1862024093017270016462123520152015201520150
1872024093017260016462123520152015201520150
1882024093017250016462123520152015201520150
1892024093017240016462123520152015201520150
1902024093017230016462123520152015201520150
1912024093017220016462123520152015201520150
1922024093017210016462123520152015201520150
1932024093017200016462123520152015201520150
1942024093017190016462123520152015201520150
1952024093017180016462123520152015201520150
1962024093017170016462123520152015201520150
1972024093017160016462123520152015201520150
1982024093017150016462123520152015201520150
1992024093017140016462123520152015201520150
2002024093017130016462123520152015201520150
2012024093017120016462123520152015201520150
2022024093017110016462123520152015201520150
2032024093017100016462123520152015201520150
2042024093017090016462123520152015201520150
2052024093017080016462123520152015201520150
2062024093017070016462123520152015201520150
2072024093017060016462123520152015201520150
2082024093017050016462123520152015201520150
2092024093017040016462123520152015201520150
2102024093017030016462123520152015201520150
2112024093017020016462123520152015201520150
2122024093017010016462123520152015201520152411
2132024093017000016462123520152015201520150
2142024093016590016462123520152015201520150
2152024093016580016462123520152015201520150
2162024093016570016462123520152015201520150
2172024093016560016462123520152015201520150
2182024093016550016462123520152015201520150
2192024093016540016462123520152015201520150
2202024093016530016462123520152015201520150
2212024093016520016462123520152015201520150
2222024093016510016462123520152015201520150
2232024093016500016462123520152015201520150
2242024093016490016462123520152015201520150
2252024093016480016462123520152015201520150
2262024093016470016462123520152015201520150
2272024093016460016462123520152015201520150
2282024093016450016462123520152015201520150
2292024093016440016462123520152015201520150
2302024093016430016462123520152015201520150
2312024093016420016462123520152015201520150
2322024093016410016462123520152015201520150
2332024093016400016462123520152015201520150
2342024093016390016462123520152015201520150
2352024093016380016462123520152015201520150
2362024093016370016462123520152015201520150
2372024093016360016462123520152015201520150
2382024093016350016462123520152015201520150
2392024093016340016462123520152015201520150
2402024093016330016462123520152015201520150
2412024093016320016462123520152015201520150
2422024093016310016462123520152015201520152411
2432024093016300016462123520152015201520150
2442024093016290016462123520152015201520150
2452024093016280016462123520152015201520150
2462024093016270016462123520152015201520150
2472024093016260016462123520152015201520150
2482024093016250016462123520152015201520150
2492024093016240016462123520152015201520150
2502024093016230016462123520152015201520150
2512024093016220016462123520152015201520150
2522024093016210016462123520152015201520150
2532024093016200016462123520152015201520150
2542024093016190016462123520152015201520150
2552024093016180016462123520152015201520150
2562024093016170016462123520152015201520150
2572024093016160016462123520152015201520150
2582024093016150016462123520152015201520150
2592024093016140016462123520152015201520150
2602024093016130016462123520152015201520150
2612024093016120016462123520152015201520150
2622024093016110016462123520152015201520150
2632024093016100016462123520152015201520150
2642024093016090016462123520152015201520150
2652024093016080016462123520152015201520150
2662024093016070016462123520152015201520150
2672024093016060016462123520152015201520150
2682024093016050016462123520152015201520150
2692024093016040016462123520152015201520150
2702024093016030016462123520152015201520150
2712024093016020016462123520152015201520150
2722024093016010016462123520152015201520152411
2732024093016000016462123520152015201520150
2742024093015590016462123520152015201520150
2752024093015580016462123520152015201520150
2762024093015570016462123520152015201520150
2772024093015560016462123520152015201520150
2782024093015550016462123520152015201520150
2792024093015540016462123520152015201520150
2802024093015530016462123520152015201520150
2812024093015520016462123520152015201520150
2822024093015510016462123520152015201520150
2832024093015500016462123520152015201520150
2842024093015490016462123520152015201520150
2852024093015480016462123520152015201520150
2862024093015470016462123520152015201520150
2872024093015460016462123520152015201520150
2882024093015450016462123520152015201520150
2892024093015440016462123520152015201520150
2902024093015430016462123520152015201520150
2912024093015420016462123520152015201520150
2922024093015410016462123520152015201520150
2932024093015400016462123520152015201520150
2942024093015390016462123520152015201520150
2952024093015380016462123520152015201520150
2962024093015370016462123520152015201520150
2972024093015360016462123520152015201520150
2982024093015350016462123520152015201520150
2992024093015340016462123520152015201520150
3002024093015330016462123520152015201520150
3012024093015320016462123520152015201520150
3022024093015310016462123520152015201520152411
3032024093015300016462123520152015201520152411
3042024093015290015976307020202020202020200
3052024093015280015976307020202020202020200
3062024093015270015976307020202020202020200
3072024093015260015976307020202020202020200
3082024093015250015976307020202020202020200
3092024093015240015976307020202020202020200
3102024093015230015976307020202020202020200
3112024093015220015976307020202020202020200
3122024093015210015976307020202020202020200
3132024093015200015976307020202020202020200
314202409301519001597630702020202020302020148
3152024093015180015946407520202030203020202087
3162024093015170015523817020352035203520350
3172024093015160015523817020352025203520251227
3182024093015150015275247520252025202520251226
3192024093015140015026982520352030203520301400
3202024093015130014742418520352035203520350
3212024093015120014742418520352035203520350
322202409301511001474241852035202520352025101
323202409301510001472196502035202020352020101
3242024093015090014701561520352035203520350
325202409301508001470156152035203020352030601
3262024093015070014579558020302025203020252
3272024093015060014579152520302030203020300
3282024093015050014579152520302030203020300
3292024093015040014579152520302030203020300
33020240930150300145791525203020202030202023
331202409301502001457450552020203020302020610
33220240930150100144506855202020202020202010
3332024093015000014448665520302030203020300
3342024093014590014448665520302030203020300
3352024093014580014448665520302030203020300
3362024093014570014448665520302030203020300
3372024093014560014448665520302030203020301
33820240930145500144484625202520352035202511
3392024093014540014446234020252025202520255
3402024093014530014445221520402040204020400
3412024093014520014445221520402040204020400
3422024093014510014445221520402040204020400
3432024093014500014445221520402040204020400
3442024093014490014445221520402040204020400
3452024093014480014445221520402040204020400
3462024093014470014445221520402040204020400
3472024093014460014445221520402040204020400
3482024093014450014445221520402020204020202
3492024093014440014444815520402040204020400
3502024093014430014444815520402040204020400
3512024093014420014444815520402040204020400
352202409301441001444481552040203020402030226
35320240930144000143989365202020252025202029
3542024093014390014393078020302030203020300
3552024093014380014393078020302030203020300
3562024093014370014393078020302030203020303
3572024093014360014392469020302030203020300
3582024093014350014392469020302030203020300
3592024093014340014392469020302030203020305
360202409301433001439145402040204020402040200
3612024093014320014350654020402040204020400
3622024093014310014350654020402040204020400
363202409301430001435065402040204020402040156
3642024093014290014318830020402040204020400
3652024093014280014318830020402040204020400
3662024093014270014318830020402040204020401
3672024093014260014318626020302030203020300
3682024093014250014318626020302025203020253950
3692024093014240013518746020252025202520250
3702024093014230013518746020252025202520250
3712024093014220013518746020252020202520202017
372202409301421001311113952025202520252025800
3732024093014200012949139520202020202020200
3742024093014190012949139520202020202020200
3752024093014180012949139520202020202020200
376202409301417001294913952020202020202020200
3772024093014160012908739520202020202020200
3782024093014150012908739520202020202020200
3792024093014140012908739520202020202020200
38020240930141300129087395202020202020202064
38120240930141200128958115202520252025202515
3822024093014110012892774020252025202520250
3832024093014100012892774020252025202520250
3842024093014090012892774020252025202520250
3852024093014080012892774020252025202520250
3862024093014070012892774020252025202520250
3872024093014060012892774020252025202520251300
3882024093014050012629524020252025202520250
389202409301404001262952402025202020252020601
3902024093014030012508121520252025202520250
3912024093014020012508121520252025202520251
39220240930140100125079190202520252025202510
3932024093014000012505894020202020202020200
3942024093013590012505894020202020202020200
3952024093013580012505894020202020202020200
3962024093013570012505894020202020202020201000
3972024093013560012303894020252025202520250
3982024093013550012303894020252025202520250
3992024093013540012303894020252025202520250
4002024093013530012303894020252025202520252047
4012024093013520011889376520252025202520251
4022024093013510011889174020252025202520253382
403202409301350001120431902030202520302025209
4042024093013490011161946520252025202520250
4052024093013480011161946520252025202520250
40620240930134700111619465202520252025202564
4072024093013460011148986520302030203020300
4082024093013450011148986520302030203020300
4092024093013440011148986520302030203020300
4102024093013430011148986520302030203020300
4112024093013420011148986520302030203020303
4122024093013410011148377520302030203020300
4132024093013400011148377520302030203020301
414202409301339001114817452025202520252025150
4152024093013380011117799520252025202520250
4162024093013370011117799520252030203020251209
41720240930133600108727080203020302030203042
418202409301335001086418202030203020302030600
4192024093013340010742382020302030203020300
4202024093013330010742382020302030203020300
4212024093013320010742382020302030203020300
4222024093013310010742382020302030203020300
4232024093013300010742382020302035203520301000
4242024093013290010539321020352035203520350
4252024093013280010539321020352035203520350
4262024093013270010539321020352035203520350
4272024093013260010539321020352035203520350
428202409301325001053932102035203520352035100
4292024093013240010518971020402040204020400
4302024093013230010518971020402040204020400
4312024093013220010518971020402030204020301001
4322024093013210010315767020352035203520350
4332024093013200010315767020352035203520350
43420240930131900103157670203520352035203552
4352024093013180010305185020402040204020400
4362024093013170010305185020402040204020400
4372024093013160010305185020402040204020400
4382024093013150010305185020402040204020400
4392024093013140010305185020402040204020400
4402024093013130010305185020402040204020401100
44120240930131200100807850204020402040204018
4422024093013110010077113020402040204020400
44320240930131000100771130204020402040204050
4442024093013090010066913020402040204020400
4452024093013080010066913020402040204020400
44620240930130700100669130204020302040203025
447202409301306001006183702035203520352035100
4482024093013050010041487020352035203520350
4492024093013040010041487020352035203520350
450202409301303001004148702035203520352035244
451202409301302009991833020402040204020400
452202409301301009991833020402040204020400
453202409301300009991833020402040204020400
4542024093012590099918330204020352040203563
455202409301258009979010020302030203020300
456202409301257009979010020302030203020302
45720240930125600997860402030203520352030105
458202409301255009957268520352035203520350
459202409301254009957268520352040204020351523
460202409301253009647314520452045204520450
461202409301252009647314520452045204520450
462202409301251009647314520452045204520450
463202409301250009647314520452045204520450
464202409301249009647314520452045204520450
465202409301248009647314520452045204520450
466202409301247009647314520452045204520450
467202409301246009647314520452045204520450
468202409301245009647314520452045204520450
469202409301244009647314520452045204520450
470202409301243009647314520452045204520450
471202409301242009647314520452045204520452
472202409301241009646905520302030203020300
473202409301240009646905520302030203020300
474202409301239009646905520302030203020300
475202409301238009646905520302030203020300
4762024093012370096469055203020302030203028
477202409301236009641221520452045204520450
478202409301235009641221520452045204520450
47920240930123400964122152045204520452045217
480202409301233009596845020452045204520450
481202409301232009596845020452045204520450
482202409301231009596845020452045204520450
483202409301230009596845020452045204520450
484202409301229009596845020452045204520453
4852024093012280095962315204520452045204510
486202409301227009594186520352035203520350
48720240930122600959418652035203520352035695
4882024093012250094527540203020302030203092
489202409301224009434078020252025202520250
490202409301223009434078020252025202520250
491202409301222009434078020252025202520250
492202409301221009434078020252025202520250
493202409301220009434078020252025202520250
494202409301219009434078020252025202520250
495202409301218009434078020252025202520250
496202409301217009434078020252025202520250
497202409301216009434078020252025202520250
498202409301215009434078020252025202520250
499202409301214009434078020252025202520250
500202409301213009434078020252025202520250
501202409301212009434078020252025202520250
50220240930121100943407802025202520252025350
503202409301210009363203020302030203020300
504202409301209009363203020302030203020300
505202409301208009363203020302030203020300
506202409301207009363203020302030203020300
507202409301206009363203020302030203020300
5082024093012050093632030203020302030203010
509202409301204009361173020302030203020303
510202409301203009360564020352035203520354
511202409301202009359750020302030203020300
512202409301201009359750020302030203020300
513202409301200009359750020302030203020300
514202409301159009359750020302030203020300
515202409301158009359750020302030203020300
516202409301157009359750020302030203020300
51720240930115600935975002030203020302030335
518202409301155009291745020352035203520350
519202409301154009291745020352035203520350
520202409301153009291745020352035203520350
521202409301152009291745020352035203520350
522202409301151009291745020352035203520350
52320240930115000929174502035203520352035301
52420240930114900923049152030203520352030158
52520240930114800919841002035203520352035319
526202409301147009133493520352035203520351
527202409301146009133290020252025202520250
528202409301145009133290020252025202520255392
52920240930114400804141002025202520252025127
530202409301143008015692520252025202520251
531202409301142008015490020252025202520251
532202409301141008015287520252025202520250
533202409301140008015287520252025202520250
534202409301139008015287520252025202520251
535202409301138008015085020252025202520250
5362024093011370080150850202520252025202032
537202409301136008008620020202020202020200
538202409301135008008620020202020202020200
539202409301134008008620020202020202020200
5402024093011330080086200202020202020202050
541202409301132007998520020252025202520251
542202409301131007998317520202020202020200
54320240930113000799831752020202520252020377
544202409301129007922062520252025202520250
545202409301128007922062520252025202520250
546202409301127007922062520252025202520250
54720240930112600792206252025202520252025282
5482024093011250078649575202520202025202051
549202409301124007854655020252025202520250
550202409301123007854655020252025202520250
551202409301122007854655020252025202520250
552202409301121007854655020252025202520251
55320240930112000785445252015202020202015313
5542024093011190077912580201520102015201026
555202409301118007786019520252025202520258
556202409301117007784399520252025202520250
557202409301116007784399520252025202520250
558202409301115007784399520252025202520250
559202409301114007784399520252025202520251
560202409301113007784197020102015201520103398
561202409301112007101000020252025202520250
562202409301111007101000020252025202520251
5632024093011100071007975201520152015201549
564202409301109007090924020252025202520250
565202409301108007090924020252025202520251
566202409301107007090721520202020202020200
567202409301106007090721520202020202020200
56820240930110500709072152020202520252020478
569202409301104006994164520252025202520250
570202409301103006994164520252025202520252
571202409301102006993759520252025202520250
572202409301101006993759520252025202520250
573202409301100006993759520252025202520259
574202409301059006991937020252025202520256
5752024093010580069907220202520252025202549
576202409301057006980799520252025202520250
5772024093010560069807995202520252025202572
578202409301055006966219520252025202520250
579202409301054006966219520252025202520254
580202409301053006965409520252025202520251
581202409301052006965207020202020202020200
582202409301051006965207020202025202520206
583202409301050006963994520252015202520101613
584202409301049006639570020302030203020300
585202409301048006639570020302015203020152
586202409301047006639165520102015201520101000
587202409301046006438047020152020202020151100
58820240930104500621634702015202020202015822
589202409301044006050492020352035203520350
590202409301043006050492020352035203520350
591202409301042006050492020352035203520350
592202409301041006050492020352035203520350
593202409301040006050492020352035203520350
594202409301039006050492020352035203520350
595202409301038006050492020352035203520350
596202409301037006050492020352035203520350
5972024093010360060504920203520352035203570
598202409301035006036247020352035203520350
59920240930103400603624702035203520352020539
60020240930103300592691102035203520352035200
601202409301032005886211020352035203520350
602202409301031005886211020352035203520357
603202409301030005884786520352035203520351
604202409301029005884583020352035203520350
605202409301028005884583020352035203520352
606202409301027005884176020352035203520351
60720240930102600588397252030203020302030100
608202409301025005863672520302030203020300
609202409301024005863672520302030203020301
610202409301023005863469520302030203020300
611202409301022005863469520302030203020300
612202409301021005863469520302030203020300
613202409301020005863469520302030203020300
614202409301019005863469520302030203020300
615202409301018005863469520302030203020300
61620240930101700586346952030203020302030100
617202409301016005843169520202020202020200
618202409301015005843169520202020202020200
619202409301014005843169520202020202020200
62020240930101300584316952020202020202020100
621202409301012005822969520152015201520150
62220240930101100582296952015204020402015268
623202409301010005768795020402040204020400
624202409301009005768795020402040204020400
6252024093010080057687950204020402040204018
626202409301007005765123020402040204020400
6272024093010060057651230204020402040204030
6282024093010050057590030204020452050204090
6292024093010040057406080204020352040203510
630202409301003005738571520452045204520450
631202409301002005738571520452035204520104915
63220240930100100474519652040204020402040200
633202409301000004704396520402040204020400
634202409300959004704396520402040204020400
635202409300958004704396520402040204020400
6362024093009570047043965204020502050204020
63720240930095600470030652050204520502040404
638202409300955004617789520502050205020505
639202409300954004616764520502050205020500
640202409300953004616764520502050205020500
641202409300952004616764520502050205020500
64220240930095100461676452050204520502040203
64320240930095000457525102045204520452045202
64420240930094900453394202035203520352025804
6452024093009480043709645203520352035203540
646202409300947004362824520352035203520350
64720240930094600436282452035203520352035214
64820240930094500431927552035203520352030190
64920240930094400428065452035202520352025202
65020240930094300423969752020202020202020100
65120240930094200421949752025202520252025865
652202409300941004044335020202030203020201390
653202409300940003762917020302030203020300
654202409300939003762917020302030203020301
655202409300938003762714020302030203020255
65620240930093700376170002030202520302025169
65720240930093600372747402025203020302025262
658202409300935003674418520352035203520350
659202409300934003674418520352035203520350
660202409300933003674418520352025203520251312
66120240930093200340873652035203520352025250
662202409300931003358097520302035203520304
6632024093009300033572845203520352035203098
664202409300929003337351520352030203520201769
665202409300928002979073020302030203020304
666202409300927002978261020502050205020500
667202409300926002978261020502050205020500
668202409300925002978261020502050205020500
6692024093009240029782610205020302050203012
670202409300923002975823020302030205020251732
671202409300922002624264020502050205020501
6722024093009210026240590203520352035203550
67320240930092000261388402035203520352035522
674202409300919002507657020352045204520351937
6752024093009180021131730205020502050205059
6762024093009170021010780205020552055205095
677202409300916002081578020552055205520552
678202409300915002081167020552055205520557
67920240930091400207972852050205520552050110
68020240930091300205717352055205520552055200
6812024093009120020160735204520502050204516
68220240930091100201279852045204020452040112
683202409300910001989900520502050205020500
684202409300909001989900520502060206020405868
68520240930090800791490520652065206520650
686202409300907007914905206520752075206537
6872024093009060078384002075207520752070158
688202409300905007510640207020702075207054
6892024093009040073987702085206520852065260
690202409300903006860680205020502050205021
69120240930090200681763020402040204020400
69220240930090100681763020402045204520351727
69320240930090000329808020452050205020451609