Files
KissMeData/198080/min/candle-20231226.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220231226202900552315802040204020402040722
3202312262028005523158020402040204020400
4202312262027005523158020402040204020400
5202312262026005523158020402040204020400
6202312262025005523158020402040204020400
7202312262024005523158020402040204020400
8202312262023005523158020402040204020400
9202312262022005523158020402040204020400
10202312262021005523158020402040204020400
11202312262020005523158020402040204020400
12202312262019005523158020402040204020400
13202312262018005523158020402040204020400
14202312262017005523158020402040204020400
15202312262016005523158020402040204020400
16202312262015005523158020402040204020400
17202312262014005523158020402040204020400
18202312262013005523158020402040204020400
19202312262012005523158020402040204020400
20202312262011005523158020402040204020400
21202312262010005523158020402040204020400
22202312262009005523158020402040204020400
23202312262008005523158020402040204020400
24202312262007005523158020402040204020400
25202312262006005523158020402040204020400
26202312262005005523158020402040204020400
27202312262004005523158020402040204020400
28202312262003005523158020402040204020400
29202312262002005523158020402040204020400
30202312262001005523158020402040204020400
31202312262000005523158020402040204020400
3220231226195900552315802040204020402040722
33202312261958005523158020402040204020400
34202312261957005523158020402040204020400
35202312261956005523158020402040204020400
36202312261955005523158020402040204020400
37202312261954005523158020402040204020400
38202312261953005523158020402040204020400
39202312261952005523158020402040204020400
40202312261951005523158020402040204020400
41202312261950005523158020402040204020400
42202312261949005523158020402040204020400
43202312261948005523158020402040204020400
44202312261947005523158020402040204020400
45202312261946005523158020402040204020400
46202312261945005523158020402040204020400
47202312261944005523158020402040204020400
48202312261943005523158020402040204020400
49202312261942005523158020402040204020400
50202312261941005523158020402040204020400
51202312261940005523158020402040204020400
52202312261939005523158020402040204020400
53202312261938005523158020402040204020400
54202312261937005523158020402040204020400
55202312261936005523158020402040204020400
56202312261935005523158020402040204020400
57202312261934005523158020402040204020400
58202312261933005523158020402040204020400
59202312261932005523158020402040204020400
60202312261931005523158020402040204020400
61202312261930005523158020402040204020400
6220231226192900552315802040204020402040722
63202312261928005523158020402040204020400
64202312261927005523158020402040204020400
65202312261926005523158020402040204020400
66202312261925005523158020402040204020400
67202312261924005523158020402040204020400
68202312261923005523158020402040204020400
69202312261922005523158020402040204020400
70202312261921005523158020402040204020400
71202312261920005523158020402040204020400
72202312261919005523158020402040204020400
73202312261918005523158020402040204020400
74202312261917005523158020402040204020400
75202312261916005523158020402040204020400
76202312261915005523158020402040204020400
77202312261914005523158020402040204020400
78202312261913005523158020402040204020400
79202312261912005523158020402040204020400
80202312261911005523158020402040204020400
81202312261910005523158020402040204020400
82202312261909005523158020402040204020400
83202312261908005523158020402040204020400
84202312261907005523158020402040204020400
85202312261906005523158020402040204020400
86202312261905005523158020402040204020400
87202312261904005523158020402040204020400
88202312261903005523158020402040204020400
89202312261902005523158020402040204020400
90202312261901005523158020402040204020400
91202312261900005523158020402040204020400
9220231226185900552315802040204020402040722
93202312261858005523158020402040204020400
94202312261857005523158020402040204020400
95202312261856005523158020402040204020400
96202312261855005523158020402040204020400
97202312261854005523158020402040204020400
98202312261853005523158020402040204020400
99202312261852005523158020402040204020400
100202312261851005523158020402040204020400
101202312261850005523158020402040204020400
102202312261849005523158020402040204020400
103202312261848005523158020402040204020400
104202312261847005523158020402040204020400
105202312261846005523158020402040204020400
106202312261845005523158020402040204020400
107202312261844005523158020402040204020400
108202312261843005523158020402040204020400
109202312261842005523158020402040204020400
110202312261841005523158020402040204020400
111202312261840005523158020402040204020400
112202312261839005523158020402040204020400
113202312261838005523158020402040204020400
114202312261837005523158020402040204020400
115202312261836005523158020402040204020400
116202312261835005523158020402040204020400
117202312261834005523158020402040204020400
118202312261833005523158020402040204020400
119202312261832005523158020402040204020400
120202312261831005523158020402040204020400
121202312261830005523158020402040204020400
12220231226182900552315802040204020402040722
123202312261828005523158020402040204020400
124202312261827005523158020402040204020400
125202312261826005523158020402040204020400
126202312261825005523158020402040204020400
127202312261824005523158020402040204020400
128202312261823005523158020402040204020400
129202312261822005523158020402040204020400
130202312261821005523158020402040204020400
131202312261820005523158020402040204020400
132202312261819005523158020402040204020400
133202312261818005523158020402040204020400
134202312261817005523158020402040204020400
135202312261816005523158020402040204020400
136202312261815005523158020402040204020400
137202312261814005523158020402040204020400
138202312261813005523158020402040204020400
139202312261812005523158020402040204020400
140202312261811005523158020402040204020400
141202312261810005523158020402040204020400
142202312261809005523158020402040204020400
143202312261808005523158020402040204020400
144202312261807005523158020402040204020400
145202312261806005523158020402040204020400
146202312261805005523158020402040204020400
147202312261804005523158020402040204020400
148202312261803005523158020402040204020400
149202312261802005523158020402040204020400
150202312261801005523158020402040204020400
151202312261800005523158020402040204020400
15220231226175900552315802040204020402040722
153202312261758005523158020402040204020400
154202312261757005523158020402040204020400
155202312261756005523158020402040204020400
156202312261755005523158020402040204020400
157202312261754005523158020402040204020400
158202312261753005523158020402040204020400
159202312261752005523158020402040204020400
160202312261751005523158020402040204020400
161202312261750005523158020402040204020400
162202312261749005523158020402040204020400
163202312261748005523158020402040204020400
164202312261747005523158020402040204020400
165202312261746005523158020402040204020400
166202312261745005523158020402040204020400
167202312261744005523158020402040204020400
168202312261743005523158020402040204020400
169202312261742005523158020402040204020400
170202312261741005523158020402040204020400
171202312261740005523158020402040204020400
172202312261739005523158020402040204020400
173202312261738005523158020402040204020400
174202312261737005523158020402040204020400
175202312261736005523158020402040204020400
176202312261735005523158020402040204020400
177202312261734005523158020402040204020400
178202312261733005523158020402040204020400
179202312261732005523158020402040204020400
180202312261731005523158020402040204020400
181202312261730005523158020402040204020400
18220231226172900552315802040204020402040722
183202312261728005523158020402040204020400
184202312261727005523158020402040204020400
185202312261726005523158020402040204020400
186202312261725005523158020402040204020400
187202312261724005523158020402040204020400
188202312261723005523158020402040204020400
189202312261722005523158020402040204020400
190202312261721005523158020402040204020400
191202312261720005523158020402040204020400
192202312261719005523158020402040204020400
193202312261718005523158020402040204020400
194202312261717005523158020402040204020400
195202312261716005523158020402040204020400
196202312261715005523158020402040204020400
197202312261714005523158020402040204020400
198202312261713005523158020402040204020400
199202312261712005523158020402040204020400
200202312261711005523158020402040204020400
201202312261710005523158020402040204020400
202202312261709005523158020402040204020400
203202312261708005523158020402040204020400
204202312261707005523158020402040204020400
205202312261706005523158020402040204020400
206202312261705005523158020402040204020400
207202312261704005523158020402040204020400
208202312261703005523158020402040204020400
209202312261702005523158020402040204020400
210202312261701005523158020402040204020400
211202312261700005523158020402040204020400
21220231226165900552315802040204020402040722
213202312261658005523158020402040204020400
214202312261657005523158020402040204020400
215202312261656005523158020402040204020400
216202312261655005523158020402040204020400
217202312261654005523158020402040204020400
218202312261653005523158020402040204020400
219202312261652005523158020402040204020400
220202312261651005523158020402040204020400
221202312261650005523158020402040204020400
222202312261649005523158020402040204020400
223202312261648005523158020402040204020400
224202312261647005523158020402040204020400
225202312261646005523158020402040204020400
226202312261645005523158020402040204020400
227202312261644005523158020402040204020400
228202312261643005523158020402040204020400
229202312261642005523158020402040204020400
230202312261641005523158020402040204020400
231202312261640005523158020402040204020400
232202312261639005523158020402040204020400
233202312261638005523158020402040204020400
234202312261637005523158020402040204020400
235202312261636005523158020402040204020400
236202312261635005523158020402040204020400
237202312261634005523158020402040204020400
238202312261633005523158020402040204020400
239202312261632005523158020402040204020400
240202312261631005523158020402040204020400
241202312261630005523158020402040204020400
24220231226162900552315802040204020402040722
243202312261628005523158020402040204020400
244202312261627005523158020402040204020400
245202312261626005523158020402040204020400
246202312261625005523158020402040204020400
247202312261624005523158020402040204020400
248202312261623005523158020402040204020400
249202312261622005523158020402040204020400
250202312261621005523158020402040204020400
251202312261620005523158020402040204020400
252202312261619005523158020402040204020400
253202312261618005523158020402040204020400
254202312261617005523158020402040204020400
255202312261616005523158020402040204020400
256202312261615005523158020402040204020400
257202312261614005523158020402040204020400
258202312261613005523158020402040204020400
259202312261612005523158020402040204020400
260202312261611005523158020402040204020400
261202312261610005523158020402040204020400
262202312261609005523158020402040204020400
263202312261608005523158020402040204020400
264202312261607005523158020402040204020400
265202312261606005523158020402040204020400
266202312261605005523158020402040204020400
267202312261604005523158020402040204020400
268202312261603005523158020402040204020400
269202312261602005523158020402040204020400
270202312261601005523158020402040204020400
271202312261600005523158020402040204020400
27220231226155900552315802040204020402040722
273202312261558005523158020402040204020400
274202312261557005523158020402040204020400
275202312261556005523158020402040204020400
276202312261555005523158020402040204020400
277202312261554005523158020402040204020400
278202312261553005523158020402040204020400
279202312261552005523158020402040204020400
280202312261551005523158020402040204020400
281202312261550005523158020402040204020400
282202312261549005523158020402040204020400
283202312261548005523158020402040204020400
284202312261547005523158020402040204020400
285202312261546005523158020402040204020400
286202312261545005523158020402040204020400
287202312261544005523158020402040204020400
288202312261543005523158020402040204020400
289202312261542005523158020402040204020400
290202312261541005523158020402040204020400
291202312261540005523158020402040204020400
292202312261539005523158020402040204020400
293202312261538005523158020402040204020400
294202312261537005523158020402040204020400
295202312261536005523158020402040204020400
296202312261535005523158020402040204020400
297202312261534005523158020402040204020400
298202312261533005523158020402040204020400
299202312261532005523158020402040204020400
300202312261531005523158020402040204020400
30120231226153000552315802040204020402040722
302202312261529005375870020402040204020400
303202312261528005375870020402040204020400
304202312261527005375870020402040204020400
305202312261526005375870020402040204020400
306202312261525005375870020402040204020400
307202312261524005375870020402040204020400
308202312261523005375870020402040204020400
309202312261522005375870020402040204020400
310202312261521005375870020402040204020400
311202312261520005375870020402040204020400
312202312261519005375870020402040204020401
313202312261518005375666020302035203520302
314202312261517005375259520402040204020401
315202312261516005375055520302030203020300
316202312261515005375055520302030203020300
317202312261514005375055520302030203020300
318202312261513005375055520302040204020301003
31920231226151200517044652040203520402035571
320202312261511005054229520352035203520350
321202312261510005054229520352035203520350
322202312261509005054229520352035203520350
323202312261508005054229520352035203520350
324202312261507005054229520352035203520350
325202312261506005054229520352035203520350
326202312261505005054229520352035203520350
327202312261504005054229520352035203520350
328202312261503005054229520352035203520350
32920231226150200505422952035203520352035800
330202312261501004891429520302030203020300
33120231226150000489142952030203020302030495
332202312261459004790944520252025202520250
3332023122614580047909445202520302030202542
334202312261457004782419020302030203020303
3352023122614560047818100203020302030203010
3362023122614550047797800202520252025202526
337202312261454004774515020252025202520250
338202312261453004774515020252025202520250
339202312261452004774515020252025202520250
340202312261451004774515020252025202520250
34120231226145000477451502025202520252025100
3422023122614490047542650202520302030202511
343202312261448004752032520302030203020300
344202312261447004752032520302030203020300
345202312261446004752032520302030203020300
346202312261445004752032520302030203020300
3472023122614440047520325203020302030203020
348202312261443004747972520302030203020300
349202312261442004747972520302030203020300
350202312261441004747972520302030203020300
351202312261440004747972520302030203020300
352202312261439004747972520302030203020308
353202312261438004746348520252025202520251
354202312261437004746146020252025202520250
3552023122614360047461460202520252025202510
356202312261435004744121020252025202520250
3572023122614340047441210202520302030202578
358202312261433004728287520302030203020300
359202312261432004728287520302030203020300
360202312261431004728287520302030203020300
361202312261430004728287520302030203020300
3622023122614290047282875203020302030203015
3632023122614280047252425202520302030202542
364202312261427004716717020252025202520250
365202312261426004716717020252025202520250
366202312261425004716717020252025202520250
367202312261424004716717020252025202520250
368202312261423004716717020252025202520250
369202312261422004716717020252025202520250
3702023122614210047167170202520252025202539
371202312261420004708819520252025202520250
372202312261419004708819520252025202520250
373202312261418004708819520252025203520251020
374202312261417004501646520252025202520250
375202312261416004501646520252025202520250
376202312261415004501646520252025202520250
377202312261414004501646520252025202520250
378202312261413004501646520252025202520250
379202312261412004501646520252025202520250
380202312261411004501646520252025202520250
381202312261410004501646520252025202520250
382202312261409004501646520252025202520250
383202312261408004501646520252025202520250
384202312261407004501646520252025202520250
385202312261406004501646520252025202520250
386202312261405004501646520252025202520250
38720231226140400450164652025202520252025500
388202312261403004400396520152015201520151500
389202312261402004098146520202020202020200
390202312261401004098146520202020202020200
391202312261400004098146520202020202020200
3922023122613590040981465202020202020202020
3932023122613580040941065202520252025202541
394202312261357004085804020202020202020200
395202312261356004085804020202020202020200
396202312261355004085804020202020202020200
397202312261354004085804020202020202020201
398202312261353004085602020252025202520250
3992023122613520040856020202520252025202522
400202312261351004081147020202020202020200
401202312261350004081147020202020202020200
402202312261349004081147020202020202020200
403202312261348004081147020202020202020200
404202312261347004081147020202020202020200
405202312261346004081147020202020202020200
406202312261345004081147020202020202020200
407202312261344004081147020202020202020200
408202312261343004081147020202020202020200
4092023122613420040811470202020202020202017
410202312261341004077713020202020202020200
411202312261340004077713020202020202020200
412202312261339004077713020202020202020205
413202312261338004076703020202020202020200
414202312261337004076703020202020202020200
415202312261336004076703020202020202020200
416202312261335004076703020202020202020200
4172023122613340040767030202020202020202011
418202312261333004074481020202020202020200
419202312261332004074481020202020202020200
420202312261331004074481020202020202020200
421202312261330004074481020202020202020200
422202312261329004074481020202020202020200
423202312261328004074481020202020202020200
4242023122613270040744810202020202020202022
425202312261326004070037020202020202020200
426202312261325004070037020202020202020200
427202312261324004070037020202020202020200
428202312261323004070037020202020202020200
429202312261322004070037020202020202020200
430202312261321004070037020202020202020200
431202312261320004070037020202020202020200
432202312261319004070037020202020202020200
433202312261318004070037020202020202020200
434202312261317004070037020202020202020200
435202312261316004070037020202020202020200
436202312261315004070037020202020202020200
437202312261314004070037020202020202020200
438202312261313004070037020202020202020200
439202312261312004070037020202020202020200
440202312261311004070037020202020202020200
441202312261310004070037020202020202020200
442202312261309004070037020202020202020200
4432023122613080040700370202020202020202050
444202312261307004059937020202020202020200
445202312261306004059937020202020202020200
446202312261305004059937020202020202020200
447202312261304004059937020202020202020200
448202312261303004059937020202020202020200
4492023122613020040599370202020202020202022
450202312261301004055493020202020202020200
451202312261300004055493020202020202020200
452202312261259004055493020202020202020200
453202312261258004055493020202020202020200
454202312261257004055493020202020202020200
455202312261256004055493020202020202020200
456202312261255004055493020202020202020200
457202312261254004055493020202020202020200
458202312261253004055493020202020202020201
459202312261252004055291020202020202020200
460202312261251004055291020202020202020200
461202312261250004055291020202020202020200
462202312261249004055291020202020202020200
463202312261248004055291020202020202020200
464202312261247004055291020202020202020200
46520231226124600405529102020202020202020500
466202312261245003954291020252025202520250
467202312261244003954291020252025202520250
468202312261243003954291020252025202520250
469202312261242003954291020252025202520250
470202312261241003954291020252025202520250
471202312261240003954291020252025202520250
472202312261239003954291020252025202520250
473202312261238003954291020252025202520250
4742023122612370039542910202520252025202522
4752023122612360039498360202520252025202593
476202312261235003931003520202020202020200
477202312261234003931003520202020202020200
478202312261233003931003520202020202020200
479202312261232003931003520202020202020200
480202312261231003931003520202020202020200
481202312261230003931003520202020202020200
482202312261229003931003520202020202020200
4832023122612280039310035202020202020202018
484202312261227003927367520202020202020200
485202312261226003927367520202020202020200
486202312261225003927367520202020202020200
487202312261224003927367520202020202020200
488202312261223003927367520202020202020200
489202312261222003927367520202020202020200
490202312261221003927367520202020202020200
49120231226122000392736752020202020202020202
49220231226121900388656352020202520252020101
493202312261218003866111520302030203020300
494202312261217003866111520302030203020300
495202312261216003866111520302030203020300
496202312261215003866111520302030203020300
497202312261214003866111520302030203020300
498202312261213003866111520302030203020300
4992023122612120038661115203020302030203022
500202312261211003861645520202020202020200
501202312261210003861645520202020202020200
502202312261209003861645520202020202020200
503202312261208003861645520202020202020200
504202312261207003861645520202020202020200
505202312261206003861645520202020202020200
50620231226120500386164552020202020202020500
507202312261204003760645520252025202520250
508202312261203003760645520252025202520250
50920231226120200376064552025202520252025267
510202312261201003706578020202020202020200
511202312261200003706578020202020202020200
512202312261159003706578020202020202020200
513202312261158003706578020202020202020200
514202312261157003706578020202020202020200
515202312261156003706578020202020202020200
5162023122611550037065780202020202020202010
517202312261154003704558020302030203020300
518202312261153003704558020302030203020300
519202312261152003704558020302030203020300
520202312261151003704558020302030203020300
521202312261150003704558020302030203020300
522202312261149003704558020302030203020300
523202312261148003704558020302030203020300
5242023122611470037045580203020302030203022
525202312261146003700092020152015201520150
526202312261145003700092020152015201520150
527202312261144003700092020152015201520150
528202312261143003700092020152015201520150
529202312261142003700092020152015201520150
530202312261141003700092020152015201520150
531202312261140003700092020152015201520150
532202312261139003700092020152015201520150
533202312261138003700092020152015201520150
534202312261137003700092020152015201520150
535202312261136003700092020152015201520150
536202312261135003700092020152015201520150
537202312261134003700092020152015201520150
538202312261133003700092020152015201520150
539202312261132003700092020152015201520150
540202312261131003700092020152015201520150
541202312261130003700092020152015201520150
542202312261129003700092020152015201520150
5432023122611280037000920201520152015201540
544202312261127003692032020302030203020300
545202312261126003692032020302030203020300
546202312261125003692032020302030203020300
547202312261124003692032020302030203020300
548202312261123003692032020302030203020300
5492023122611220036920320203020302030203022
5502023122611210036875660202020202020202010
551202312261120003685546020152015201520150
552202312261119003685546020152015201520150
553202312261118003685546020152015201520150
55420231226111700368554602015201520152015500
555202312261116003584796020302030203020300
556202312261115003584796020302030203020300
557202312261114003584796020302030203020300
558202312261113003584796020302030203020300
559202312261112003584796020302030203020300
560202312261111003584796020302030203020300
561202312261110003584796020302030203020300
562202312261109003584796020302030203020300
563202312261108003584796020302030203020300
564202312261107003584796020302030203020300
565202312261106003584796020302030203020300
566202312261105003584796020302030203020300
567202312261104003584796020302030203020300
568202312261103003584796020302030203020300
569202312261102003584796020302030203020300
570202312261101003584796020302030203020300
571202312261100003584796020302030203020300
572202312261059003584796020302030203020300
573202312261058003584796020302030203020300
5742023122610570035847960203020302030203022
575202312261056003580330020202020202020200
576202312261055003580330020202020202020200
577202312261054003580330020202020202020200
578202312261053003580330020202020202020200
579202312261052003580330020202020202020200
580202312261051003580330020202020202020200
581202312261050003580330020202020202020200
582202312261049003580330020202020202020200
583202312261048003580330020202020202020200
584202312261047003580330020202020202020200
585202312261046003580330020202020202020200
586202312261045003580330020202020202020208
5872023122610440035787140202020202020202017
58820231226104300357528002020202020202020491
589202312261042003476098020202020202020200
590202312261041003476098020202020202020205
591202312261040003475088020202020202020200
592202312261039003475088020202020202020200
5932023122610380034750880202020202020202030
5942023122610370034690280202020202020202018
595202312261036003465392020302030203020300
596202312261035003465392020302030203020300
597202312261034003465392020302030203020300
598202312261033003465392020302030203020300
5992023122610320034653920203020302030203022
600202312261031003460926020252025202520250
601202312261030003460926020252025202520250
602202312261029003460926020252025202520250
603202312261028003460926020252025202520250
604202312261027003460926020252025202520250
605202312261026003460926020252025202520250
606202312261025003460926020252030203020254083
607202312261024002632218520202020202020200
608202312261023002632218520202020202020200
609202312261022002632218520202020202020200
610202312261021002632218520202020202020200
611202312261020002632218520202020202020200
612202312261019002632218520202020202020200
613202312261018002632218520202020202020200
61420231226101700263221852020202020202020100
615202312261016002612018520202020202020200
616202312261015002612018520202020202020200
617202312261014002612018520202020202020200
618202312261013002612018520202020202020200
619202312261012002612018520202020202020200
620202312261011002612018520202020202020200
621202312261010002612018520202020202020200
622202312261009002612018520202020202020200
623202312261008002612018520202020202020200
6242023122610070026120185202020202020202022
625202312261006002607574520152015201520150
626202312261005002607574520152015201520150
627202312261004002607574520152020202020152
628202312261003002607171020102010201020101200
629202312261002002365971020102010201020100
630202312261001002365971020102010201020100
631202312261000002365971020102010201020100
632202312260959002365971020102010201020100
63320231226095800236597102010201520152010591
63420231226095700224713302010201520152010602
6352023122609560021261060201520152015201525
63620231226095500212106852015201520152015174
6372023122609540020860075201520152015201573
638202312260953002071298020302030203020300
639202312260952002071298020302030203020300
640202312260951002071298020302030203020300
641202312260950002071298020302030203020300
642202312260949002071298020302030203020300
64320231226094800207129802030203020302030100
64420231226094700205099802030202020302020400
645202312260946001969898020202020202020200
6462023122609450019698980202020302030202013
64720231226094400196726802030202520302025247
648202312260943001917240520252025202520250
649202312260942001917240520252025202520251
650202312260941001917038020252025202520250
651202312260940001917038020252025202520250
652202312260939001917038020252025202520250
653202312260938001917038020252025202520250
654202312260937001917038020252025202520250
655202312260936001917038020252025202520250
656202312260935001917038020252025202520250
657202312260934001917038020252025202520250
658202312260933001917038020252025202520250
6592023122609320019170380202520252025202562
660202312260931001904483020252025202520250
661202312260930001904483020252025202520250
662202312260929001904483020252025202520250
663202312260928001904483020252025202520250
664202312260927001904483020252025202520250
665202312260926001904483020252025202520250
666202312260925001904483020252025202520250
667202312260924001904483020252025202520250
668202312260923001904483020252025202520251
669202312260922001904280520202020202020200
670202312260921001904280520202020202020200
671202312260920001904280520202020202020200
672202312260919001904280520202020202020200
673202312260918001904280520202025202520202
674202312260917001903876020152015201520150
675202312260916001903876020152015201520150
676202312260915001903876020152025202520152519
67720231226091400139453052030203020302030319
67820231226091300132977352030203020302030273
679202312260912001274354520452045204520450
680202312260911001274354520452045204520450
681202312260910001274354520452045204520450
682202312260909001274354520452045204520451
683202312260908001274150020252025202520250
68420231226090700127415002025203020302025286
68520231226090600121623352025203520352025311
686202312260905001153228520352030203520301518
6872023122609040084505952040204020402040518
68820231226090300739387520402040204020400
689202312260902007393875204020402040204028
69020231226090100733675520402040204020409
69120231226090000731839520702070207020703511