Files
KissMeData/057050/min/candle-20240621.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240621193600788038200520005200052000520006971
320240621193500788038200520005200052000520000
420240621193400788038200520005200052000520000
520240621193300788038200520005200052000520000
620240621193200788038200520005200052000520000
720240621193100788038200520005200052000520000
820240621193000788038200520005200052000520000
920240621192900788038200520005200052000520000
1020240621192800788038200520005200052000520000
1120240621192700788038200520005200052000520000
1220240621192600788038200520005200052000520000
1320240621192500788038200520005200052000520000
1420240621192400788038200520005200052000520000
1520240621192300788038200520005200052000520000
1620240621192200788038200520005200052000520000
1720240621192100788038200520005200052000520000
1820240621192000788038200520005200052000520000
1920240621191900788038200520005200052000520000
2020240621191800788038200520005200052000520000
2120240621191700788038200520005200052000520000
2220240621191600788038200520005200052000520000
2320240621191500788038200520005200052000520000
2420240621191400788038200520005200052000520000
2520240621191300788038200520005200052000520000
2620240621191200788038200520005200052000520000
2720240621191100788038200520005200052000520000
2820240621191000788038200520005200052000520000
2920240621190900788038200520005200052000520000
3020240621190800788038200520005200052000520000
3120240621190700788038200520005200052000520000
3220240621190600788038200520005200052000520006971
3320240621190500788038200520005200052000520000
3420240621190400788038200520005200052000520000
3520240621190300788038200520005200052000520000
3620240621190200788038200520005200052000520000
3720240621190100788038200520005200052000520000
3820240621190000788038200520005200052000520000
3920240621185900788038200520005200052000520000
4020240621185800788038200520005200052000520000
4120240621185700788038200520005200052000520000
4220240621185600788038200520005200052000520000
4320240621185500788038200520005200052000520000
4420240621185400788038200520005200052000520000
4520240621185300788038200520005200052000520000
4620240621185200788038200520005200052000520000
4720240621185100788038200520005200052000520000
4820240621185000788038200520005200052000520000
4920240621184900788038200520005200052000520000
5020240621184800788038200520005200052000520000
5120240621184700788038200520005200052000520000
5220240621184600788038200520005200052000520000
5320240621184500788038200520005200052000520000
5420240621184400788038200520005200052000520000
5520240621184300788038200520005200052000520000
5620240621184200788038200520005200052000520000
5720240621184100788038200520005200052000520000
5820240621184000788038200520005200052000520000
5920240621183900788038200520005200052000520000
6020240621183800788038200520005200052000520000
6120240621183700788038200520005200052000520000
6220240621183600788038200520005200052000520006971
6320240621183500788038200520005200052000520000
6420240621183400788038200520005200052000520000
6520240621183300788038200520005200052000520000
6620240621183200788038200520005200052000520000
6720240621183100788038200520005200052000520000
6820240621183000788038200520005200052000520000
6920240621182900788038200520005200052000520000
7020240621182800788038200520005200052000520000
7120240621182700788038200520005200052000520000
7220240621182600788038200520005200052000520000
7320240621182500788038200520005200052000520000
7420240621182400788038200520005200052000520000
7520240621182300788038200520005200052000520000
7620240621182200788038200520005200052000520000
7720240621182100788038200520005200052000520000
7820240621182000788038200520005200052000520000
7920240621181900788038200520005200052000520000
8020240621181800788038200520005200052000520000
8120240621181700788038200520005200052000520000
8220240621181600788038200520005200052000520000
8320240621181500788038200520005200052000520000
8420240621181400788038200520005200052000520000
8520240621181300788038200520005200052000520000
8620240621181200788038200520005200052000520000
8720240621181100788038200520005200052000520000
8820240621181000788038200520005200052000520000
8920240621180900788038200520005200052000520000
9020240621180800788038200520005200052000520000
9120240621180700788038200520005200052000520000
9220240621180600788038200520005200052000520006971
9320240621180500788038200520005200052000520000
9420240621180400788038200520005200052000520000
9520240621180300788038200520005200052000520000
9620240621180200788038200520005200052000520000
9720240621180100788038200520005200052000520000
9820240621180000788038200520005200052000520000
9920240621175900788038200520005200052000520000
10020240621175800788038200520005200052000520000
10120240621175700788038200520005200052000520000
10220240621175600788038200520005200052000520000
10320240621175500788038200520005200052000520000
10420240621175400788038200520005200052000520000
10520240621175300788038200520005200052000520000
10620240621175200788038200520005200052000520000
10720240621175100788038200520005200052000520000
10820240621175000788038200520005200052000520000
10920240621174900788038200520005200052000520000
11020240621174800788038200520005200052000520000
11120240621174700788038200520005200052000520000
11220240621174600788038200520005200052000520000
11320240621174500788038200520005200052000520000
11420240621174400788038200520005200052000520000
11520240621174300788038200520005200052000520000
11620240621174200788038200520005200052000520000
11720240621174100788038200520005200052000520000
11820240621174000788038200520005200052000520000
11920240621173900788038200520005200052000520000
12020240621173800788038200520005200052000520000
12120240621173700788038200520005200052000520000
12220240621173600788038200520005200052000520006971
12320240621173500788038200520005200052000520000
12420240621173400788038200520005200052000520000
12520240621173300788038200520005200052000520000
12620240621173200788038200520005200052000520000
12720240621173100788038200520005200052000520000
12820240621173000788038200520005200052000520000
12920240621172900788038200520005200052000520000
13020240621172800788038200520005200052000520000
13120240621172700788038200520005200052000520000
13220240621172600788038200520005200052000520000
13320240621172500788038200520005200052000520000
13420240621172400788038200520005200052000520000
13520240621172300788038200520005200052000520000
13620240621172200788038200520005200052000520000
13720240621172100788038200520005200052000520000
13820240621172000788038200520005200052000520000
13920240621171900788038200520005200052000520000
14020240621171800788038200520005200052000520000
14120240621171700788038200520005200052000520000
14220240621171600788038200520005200052000520000
14320240621171500788038200520005200052000520000
14420240621171400788038200520005200052000520000
14520240621171300788038200520005200052000520000
14620240621171200788038200520005200052000520000
14720240621171100788038200520005200052000520000
14820240621171000788038200520005200052000520000
14920240621170900788038200520005200052000520000
15020240621170800788038200520005200052000520000
15120240621170700788038200520005200052000520000
15220240621170600788038200520005200052000520006971
15320240621170500788038200520005200052000520000
15420240621170400788038200520005200052000520000
15520240621170300788038200520005200052000520000
15620240621170200788038200520005200052000520000
15720240621170100788038200520005200052000520000
15820240621170000788038200520005200052000520000
15920240621165900788038200520005200052000520000
16020240621165800788038200520005200052000520000
16120240621165700788038200520005200052000520000
16220240621165600788038200520005200052000520000
16320240621165500788038200520005200052000520000
16420240621165400788038200520005200052000520000
16520240621165300788038200520005200052000520000
16620240621165200788038200520005200052000520000
16720240621165100788038200520005200052000520000
16820240621165000788038200520005200052000520000
16920240621164900788038200520005200052000520000
17020240621164800788038200520005200052000520000
17120240621164700788038200520005200052000520000
17220240621164600788038200520005200052000520000
17320240621164500788038200520005200052000520000
17420240621164400788038200520005200052000520000
17520240621164300788038200520005200052000520000
17620240621164200788038200520005200052000520000
17720240621164100788038200520005200052000520000
17820240621164000788038200520005200052000520000
17920240621163900788038200520005200052000520000
18020240621163800788038200520005200052000520000
18120240621163700788038200520005200052000520000
18220240621163600788038200520005200052000520006971
18320240621163500788038200520005200052000520000
18420240621163400788038200520005200052000520000
18520240621163300788038200520005200052000520000
18620240621163200788038200520005200052000520000
18720240621163100788038200520005200052000520000
18820240621163000788038200520005200052000520000
18920240621162900788038200520005200052000520000
19020240621162800788038200520005200052000520000
19120240621162700788038200520005200052000520000
19220240621162600788038200520005200052000520000
19320240621162500788038200520005200052000520000
19420240621162400788038200520005200052000520000
19520240621162300788038200520005200052000520000
19620240621162200788038200520005200052000520000
19720240621162100788038200520005200052000520000
19820240621162000788038200520005200052000520000
19920240621161900788038200520005200052000520000
20020240621161800788038200520005200052000520000
20120240621161700788038200520005200052000520000
20220240621161600788038200520005200052000520000
20320240621161500788038200520005200052000520000
20420240621161400788038200520005200052000520000
20520240621161300788038200520005200052000520000
20620240621161200788038200520005200052000520000
20720240621161100788038200520005200052000520000
20820240621161000788038200520005200052000520000
20920240621160900788038200520005200052000520000
21020240621160800788038200520005200052000520000
21120240621160700788038200520005200052000520000
21220240621160600788038200520005200052000520006971
21320240621160500788038200520005200052000520000
21420240621160400788038200520005200052000520000
21520240621160300788038200520005200052000520000
21620240621160200788038200520005200052000520000
21720240621160100788038200520005200052000520000
21820240621160000788038200520005200052000520000
21920240621155900788038200520005200052000520000
22020240621155800788038200520005200052000520000
22120240621155700788038200520005200052000520000
22220240621155600788038200520005200052000520000
22320240621155500788038200520005200052000520000
22420240621155400788038200520005200052000520000
22520240621155300788038200520005200052000520000
22620240621155200788038200520005200052000520000
22720240621155100788038200520005200052000520000
22820240621155000788038200520005200052000520000
22920240621154900788038200520005200052000520000
23020240621154800788038200520005200052000520000
23120240621154700788038200520005200052000520000
23220240621154600788038200520005200052000520000
23320240621154500788038200520005200052000520000
23420240621154400788038200520005200052000520000
23520240621154300788038200520005200052000520000
23620240621154200788038200520005200052000520000
23720240621154100788038200520005200052000520000
23820240621154000788038200520005200052000520000
23920240621153900788038200520005200052000520000
24020240621153800788038200520005200052000520000
24120240621153700788038200520005200052000520000
24220240621153600788038200520005200052000520006971
24320240621153500788038200520005200052000520000
24420240621153400788038200520005200052000520000
24520240621153300788038200520005200052000520000
24620240621153200788038200520005200052000520000
24720240621153100788038200520005200052000520000
24820240621153000788038200520005200052000520006971
24920240621152900425546200513005130051300513000
25020240621152800425546200513005130051300513000
25120240621152700425546200513005130051300513000
25220240621152600425546200513005130051300513000
25320240621152500425546200513005130051300513000
25420240621152400425546200513005130051300513000
25520240621152300425546200513005130051300513000
25620240621152200425546200513005130051300513000
25720240621152100425546200513005130051300513000
25820240621152000425546200513005130051300513000
259202406211519004255462005130051000513005080016
2602024062115180042472800051200509005130050800161
26120240621151700416520500510005100051000510008
2622024062115160041611250051000512005130051000468
26320240621151500392186900511005110051100511003
26420240621151400392033600512005120051200512007
265202406211513003916752005110051200512005110036
26620240621151200389832900511005120051200511005
26720240621151100389577000511005110051100511002
268202406211510003894748005120051200512005110030
26920240621150900387939400511005120051200511007
27020240621150800387581200512005120051200512002
27120240621150700387478800511005110051100511002
272202406211506003873766005120051100512005110013
27320240621150500386711400512005120051200512009
27420240621150400386250600511005130051300511008
27520240621150300385840600511005110051100511000
27620240621150200385840600511005110051100511000
277202406211501003858406005110051300513005110010
27820240621150000385328200511005110051100511001
27920240621145900385277100511005110051100511003
280202406211458003851238005130051300513005110053
28120240621145700382407100511005110051100511000
282202406211456003824071005110051300513005110032
28320240621145500380767100511005110051100511000
28420240621145400380767100511005110051100511000
285202406211453003807671005110051200513005110073
28620240621145200377029900512005120051200512000
28720240621145100377029900512005120051200512000
288202406211450003770299005120051200513005110082
28920240621144900372832500512005120051200512005
29020240621144800372576500513005110051300511008
291202406211447003721663005130051200513005110050
29220240621144600369607600512005120051200512000
29320240621144500369607600512005120051200512006
294202406211444003693004005120051100512005110011
29520240621144300368738100511005110051100511000
29620240621144200368738100511005100051100510006
297202406211441003684316005110051100511005100050
29820240621144000365877800511005110051100510008
29920240621143900365469200510005100051000510002
300202406211438003653672005110051100511005100030
30120240621143700363834800511005110051100510009
302202406211436003633751005110051100512005110035
303202406211435003615861005110051100511005100073
30420240621143400357856500512005110051200511006
305202406211433003575494005110051200513005110052
30620240621143200354886500512005120051200512007
30720240621143100354528100511005110051100511001
30820240621143000354477000512005110051200511007
309202406211429003541192005110051100511005100042
3102024062114280035197570051100511005110051000112
31120240621142700346255400511005110051100511001
31220240621142600346204300512005120051200512005
31320240621142500345948300512005110051200511003
314202406211424003457949005130051200513005110091
31520240621142300341135800511005110051100511001
31620240621142200341084700512005120051200512000
317202406211421003410847005120051100512005100013
31820240621142000340420300510005100051000510000
319202406211419003404203005100051200512005100051
32020240621141800337811200512005110051200511008
32120240621141700337402200510005100051000510002
322202406211416003373002005110051000512005100040
32320240621141500335257900509005090050900509001
32420240621141400335207000510005100051000510000
32520240621141300335207000510005090051000509008
32620240621141200334799100509005090050900509000
32720240621141100334799100509005100051100509007
328202406211410003344421005120051100512005090047
32920240621140900332042100510005100051100509005
330202406211408003317870005110051000512005100013
3312024062114070033112240051200508005120050800125
33220240621140600324738400508005110051100508008
333202406211405003243314005110050900511005090010
334202406211404003238214005110050900511005090076
335202406211403003199420005110050900511005090064
33620240621140200316674600511005090051100509006
337202406211401003163682005110050900511005090052
33820240621140000313716600509005100051000509007
339202406211359003133599005080050800510005080058
34020240621135800310405300508005080050800508000
34120240621135700310405300508005080050800508001
342202406211356003103545005090050900509005090010
34320240621135500309845500508005080050800508000
34420240621135400309845500508005080050800508001
345202406211353003097947005080050900510005080056
34620240621135200306945100508005080050800508001
34720240621135100306894300508005080050800508000
34820240621135000306894300508005080050800508001
34920240621134900306843500508005090051000508006
35020240621134800306538100508005090050900508008
351202406211347003061316005100050900510005090027
35220240621134600304756600508005080050800508001
35320240621134500304705800508005100051000508002
35420240621134400304604000509005080050900508002
35520240621134300304502300508005080050800508001
35620240621134200304451500508005090051000508005
357202406211341003041971005100050900510005080052
35820240621134000301550500509005080050900508002
35920240621133900301448800508005080050800508000
36020240621133800301448800508005080050800508001
36120240621133700301398000509005090050900509000
362202406211336003013980005090051000510005090031
36320240621133500299817900510005090051000509008
36420240621133400299410400510005090051000509002
365202406211333002993085005100050900510005090044
366202406211332002970657005100051000510005090087
36720240621133100292631000511005110051100511000
368202406211330002926310005110051000511005100060
36920240621132900289567300511005110051100511000
370202406211328002895673005110050900511005090010
371202406211327002890578005110051000511005100027
37220240621132600287680100509005090050900509001
37320240621132500287629200511005090051100509004
374202406211324002874254005110050900511005090095
37520240621132300282580300509005090050900509000
376202406211322002825803005090051000511005090072
37720240621132100278910400509005090050900509000
378202406211320002789104005090050900510005090016
37920240621131900278095600508005080050800508000
38020240621131800278095600508005080050800508001
38120240621131700278044800508005080050800508000
38220240621131600278044800508005080050800508001
38320240621131500277994000508005080050800508000
38420240621131400277994000508005090050900508003
38520240621131300277841400508005080050800508003
3862024062113120027768900050800510005110050800112
38720240621131100271982900512005120051200512000
388202406211310002719829005120051000512005100046
38920240621130900269633100511005110051100511001
39020240621130800269582000512005110051200511008
39120240621130700269172900510005100051000510000
39220240621130600269172900510005100051000510000
39320240621130500269172900510005100051000510005
394202406211304002689179005110051200512005100064
39520240621130300265645000512005120051200512000
396202406211302002656450005120051100512005100045
39720240621130100263345000510005100051000510000
39820240621130000263345000510005110051100510004
399202406211259002631407005100051000512005100035
40020240621125800261352500511005110051100511000
40120240621125700261352500511005110051100511000
402202406211256002613525005110051000511005100024
403202406211255002601280005100050900510005090011
40420240621125400259567900510005100051000510000
40520240621125300259567900510005100051000510006
40620240621125200259261900509005090050900509003
40720240621125100259109200509005090050900509000
40820240621125000259109200509005090050900509000
40920240621124900259109200509005090050900509005
41020240621124800258854700509005090050900509000
411202406211247002588547005090051000512005090080
41220240621124600254770000512005120051200512000
41320240621124500254770000512005090051200509007
41420240621124400254413200509005090050900509002
415202406211243002543114005100050900512005090016
416202406211242002534941005110051000512005090053
41720240621124100250790900510005100051000510000
41820240621124000250790900510005100051000510000
419202406211239002507909005100050900510005090010
42020240621123800250281700510005100051000510000
42120240621123700250281700510005100051000510000
422202406211236002502817005100051000511005090060
423202406211235002472187005110050900511005090019
42420240621123400246251200510005100051000510000
425202406211233002462512005100051000511005100021
42620240621123200245179700510005090051000509005
42720240621123100244925100512005120051200512000
4282024062112300024492510051200510005120050900114
42920240621122900239111900509005090050900509004
43020240621122800238908300512005120051200512000
431202406211227002389083005120051000512005090020
43220240621122600237888300509005090050900509000
4332024062112250023788830050900511005120050900137
43420240621122400230896500510005100051000510000
43520240621122300230896500510005100051000510001
436202406211222002308455005100051000511005100035
43720240621122100229058200510005100051000510003
43820240621122000228905200510005100051000510002
439202406211219002288032005110050900511005090039
44020240621121800226815100509005090050900509001
44120240621121700226764200510005090051000509006
442202406211216002264584005090050900510005090024
44320240621121500225235000509005090050900509004
44420240621121400225031400509005090050900509003
445202406211213002248787005100050900510005090016
446202406211212002240631005100051000510005090018
44720240621121100223145500509005090050900509000
44820240621121000223145500509005090050900509003
44920240621120900222992800509005090050900509004
45020240621120800222789200509005090050900509000
45120240621120700222789200509005090050900509000
45220240621120600222789200509005090050900509001
45320240621120500222738300509005090050900509009
45420240621120400222280200509005090050900509000
45520240621120300222280200509005090050900509000
4562024062112020022228020050900512005120050900160
45720240621120100214103900512005120051200512000
45820240621120000214103900512005120051200512001
459202406211159002140527005120051000512005100035
46020240621115800212264000510005100051000510000
46120240621115700212264000510005100051000510000
46220240621115600212264000510005100051000510000
46320240621115500212264000510005100051000510004
46420240621115400212060000510005100051000510000
46520240621115300212060000510005100051000510000
46620240621115200212060000510005100051000510004
46720240621115100211856000512005120051200512000
468202406211150002118560005120051100512005110047
46920240621114900209453600510005100051000510004
470202406211148002092496005110051100511005110052
47120240621114700206592400511005110051100511000
47220240621114600206592400511005110051100511000
473202406211145002065924005110051100512005110027
47420240621114400205212000511005110051100511000
47520240621114300205212000511005110051100511000
47620240621114200205212000511005100051100510004
47720240621114100205007900510005100051000510000
47820240621114000205007900510005100051000510000
479202406211139002050079005100051000510005100020
48020240621113800203987900512005120051200512000
48120240621113700203987900512005120051200512000
482202406211136002039879005120050900512005080046
48320240621113500201639900510005100051000510000
48420240621113400201639900510005100051000510000
485202406211133002016399005100051000510005100019
486202406211132002006709005110051200512005090047
487202406211131001982651005120051100512005110084
488202406211130001939711005110051100511005100089
48920240621112900189423400510005100051000510003
490202406211128001892704005110051000511005100067
49120240621112700185852200510005100051000510000
49220240621112600185852200510005100051000510000
493202406211125001858522005100051000510005100046
49420240621112400183506200509005090050900509000
49520240621112300183506200509005090050900509001
496202406211122001834553005100050900510005090057
49720240621112100180553300509005090050900509001
498202406211120001805024005100050900510005090038
499202406211119001785658005090050800509005080046
50020240621111800176224900508005080050800508000
50120240621111700176224900508005080050800508001
502202406211116001761741005080050900509005080079
50320240621111500172160800508005080050800508002
5042024062111140017205920050800508005080050800137
50520240621111300165099600507005070050700507002
50620240621111200164998200507005070050700507000
50720240621111100164998200507005070050700507001
50820240621111000164947500507005070050700507003
50920240621110900164795400508005080050800508000
510202406211108001647954005080050700508005070044
51120240621110700162560300507005070050700507000
51220240621110600162560300507005070050700507001
513202406211105001625096005080050700508005070045
51420240621110400160223700507005070050700507003
515202406211103001600716005070050700507005070014
516202406211102001593618005070050600507005060073
51720240621110100155660800506005060050600506000
51820240621110000155660800506005060050600506001
519202406211059001556102005070050700507005070036
52020240621105800153785000506005060050600506001
52120240621105700153734400506005060050600506000
5222024062110560015373440050600507005070050600128
52320240621105500147244900506005060050600506001
524202406211054001471943005060050700507005060053
52520240621105300144507300506005060050600506001
5262024062110520014445670050600505005060050500150
52720240621105100136866800505005050050500505001
528202406211050001368163005050050600506005050024
52920240621104900135602200505005050050500505001
530202406211048001355517005060050600506005060069
53120240621104700132060300505005050050500505001
53220240621104600132009800505005050050500505001
533202406211045001319593005060050500506005050067
534202406211044001285693005060050600506005060021
535202406211043001275067005060050500506005050023
536202406211042001263431005060050600506005060035
5372024062110410012457210050600505005060050500202
53820240621104000114351100505005050050500505000
53920240621103900114351100505005060050600505003
54020240621103800114199400505005050050500505000
54120240621103700114199400505005050050500505001
542202406211036001141489005050050500505005050059
54320240621103500111169400506005060050600506000
5442024062110340011116940050600505005060050500693
5452024062110330076103700505005060050600505002
54620240621103200760026005060050600506005050036
54720240621103100741811005060050600506005050017
54820240621103000733210005060050500506005050097
5492024062110290068415500505005050050500505000
5502024062110280068415500505005050050500505002
5512024062110270068314500505005050050500505000
5522024062110260068314500505005050050500505002
5532024062110250068213500505005050050500505000
5542024062110240068213500505005050050500505002
5552024062110230068112500506005060050600506000
5562024062110220068112500506005050050600505004
5572024062110210067910400505005050050500505001
55820240621102000678599005050050600506005050032
5592024062110190066240800505005050050500505001
5602024062110180066190300505005050050500505001
5612024062110170066139800506005050050600505002
5622024062110160066038700505005060050600505002
56320240621101500659376005060050500506005050033
5642024062110140064268000505005050050500505000
5652024062110130064268000505005050050500505002
5662024062110120064167000506005060050600506000
56720240621101100641670005060050600506005050013
5682024062110100063509500506005050050600505007
5692024062110090063155500505005050050500505002
5702024062110080063054500506005050050600505008
5712024062110070062650300505005050050500505003
5722024062110060062498800506005050050600505002
5732024062110050062397700505005050050500505002
5742024062110040062296700505005050050500505001
57520240621100300622462005060050500506005050062
5762024062110020059109100506005050050600505003
5772024062110010058957400505005050050500505001
57820240621100000589069005050050500506005050035
5792024062109590057138800506005060050600506000
5802024062109580057138800506005050050600505004
5812024062109570056936600506005060050600506004
58220240621095600567342005060050500506005050066
5832024062109550053395000506005060050600506007
5842024062109540053040800505005050050600505004
5852024062109530052838700505005050050500505000
5862024062109520052838700505005050050500505003
5872024062109510052687200505005050050500505000
5882024062109500052687200505005050050600505004
5892024062109490052485100505005050050500505001
5902024062109480052434600505005050050500505001
5912024062109470052384100506005050050600505003
59220240621094600522324005050050600506005050013
5932024062109450051574700506005050050600505004
5942024062109440051372600506005060050600506000
5952024062109430051372600506005050050600505002
5962024062109420051271500506005060050600506000
59720240621094100512715005060050600506005050018
598202406210940005036090050600506005070050600176
5992024062109390041455000505005050050600505005
6002024062109380041202300505005050050500505000
6012024062109370041202300505005050050500505002
6022024062109360041101300506005060050600506001
6032024062109350041050700505005060050600505008
6042024062109340040646000505005050050500505000
6052024062109330040646000505005050050500505002
6062024062109320040545000506005060050600506000
6072024062109310040545000506005060050600506000
60820240621093000405450005060050700507005060086
6092024062109290036185000506005060050600506003
61020240621092800360332005070050600507005060015
6112024062109270035273400506005060050600506004
612202406210926003507100050700505005070050500140
6132024062109250027985500506005060050600506000
6142024062109240027985500506005060050600506000
6152024062109230027985500506005060050600506002
616202406210922002788430050700507005070050600109
6172024062109210022361800507005070050700507004
61820240621092000221590005070050800508005070037
6192024062109190020279900507005070050700507004
6202024062109180020077100507005070050700507001
62120240621091700200264005080050700508005070065
6222024062109160016729500507005070050700507001
6232024062109150016678800508005070050800507003
6242024062109140016526500508005080050800508000
6252024062109130016526500508005080050800508001
62620240621091200164757005080050800508005080064
6272024062109110013224500508005080050800508001
62820240621091000131737005080050800508005080012
62920240621090900125641005080050800508005080015
6302024062109080011802100508005080050800508000
63120240621090700118021005080050900509005080014
6322024062109060011090500508005080050800508000
63320240621090500110905005080050900509005080021
63420240621090400100236005080051000510005080037
6352024062109030081383005100051100511005100011
636202406210902007576300510005100051000510001
637202406210901007525300510005100051000510001
63820240621090000747430051000512005130051000146