Files
KissMeData/090360/min/candle-20231120.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202311201945001700949100275002750027500275001624
3202311201944001700949100275002750027500275000
4202311201943001700949100275002750027500275000
5202311201942001700949100275002750027500275000
6202311201941001700949100275002750027500275000
7202311201940001700949100275002750027500275000
8202311201939001700949100275002750027500275000
9202311201938001700949100275002750027500275000
10202311201937001700949100275002750027500275000
11202311201936001700949100275002750027500275000
12202311201935001700949100275002750027500275000
13202311201934001700949100275002750027500275000
14202311201933001700949100275002750027500275000
15202311201932001700949100275002750027500275000
16202311201931001700949100275002750027500275000
17202311201930001700949100275002750027500275000
18202311201929001700949100275002750027500275000
19202311201928001700949100275002750027500275000
20202311201927001700949100275002750027500275000
21202311201926001700949100275002750027500275000
22202311201925001700949100275002750027500275000
23202311201924001700949100275002750027500275000
24202311201923001700949100275002750027500275000
25202311201922001700949100275002750027500275000
26202311201921001700949100275002750027500275000
27202311201920001700949100275002750027500275000
28202311201919001700949100275002750027500275000
29202311201918001700949100275002750027500275000
30202311201917001700949100275002750027500275000
31202311201916001700949100275002750027500275000
32202311201915001700949100275002750027500275001624
33202311201914001700949100275002750027500275000
34202311201913001700949100275002750027500275000
35202311201912001700949100275002750027500275000
36202311201911001700949100275002750027500275000
37202311201910001700949100275002750027500275000
38202311201909001700949100275002750027500275000
39202311201908001700949100275002750027500275000
40202311201907001700949100275002750027500275000
41202311201906001700949100275002750027500275000
42202311201905001700949100275002750027500275000
43202311201904001700949100275002750027500275000
44202311201903001700949100275002750027500275000
45202311201902001700949100275002750027500275000
46202311201901001700949100275002750027500275000
47202311201900001700949100275002750027500275000
48202311201859001700949100275002750027500275000
49202311201858001700949100275002750027500275000
50202311201857001700949100275002750027500275000
51202311201856001700949100275002750027500275000
52202311201855001700949100275002750027500275000
53202311201854001700949100275002750027500275000
54202311201853001700949100275002750027500275000
55202311201852001700949100275002750027500275000
56202311201851001700949100275002750027500275000
57202311201850001700949100275002750027500275000
58202311201849001700949100275002750027500275000
59202311201848001700949100275002750027500275000
60202311201847001700949100275002750027500275000
61202311201846001700949100275002750027500275000
62202311201845001700949100275002750027500275001624
63202311201844001700949100275002750027500275000
64202311201843001700949100275002750027500275000
65202311201842001700949100275002750027500275000
66202311201841001700949100275002750027500275000
67202311201840001700949100275002750027500275000
68202311201839001700949100275002750027500275000
69202311201838001700949100275002750027500275000
70202311201837001700949100275002750027500275000
71202311201836001700949100275002750027500275000
72202311201835001700949100275002750027500275000
73202311201834001700949100275002750027500275000
74202311201833001700949100275002750027500275000
75202311201832001700949100275002750027500275000
76202311201831001700949100275002750027500275000
77202311201830001700949100275002750027500275000
78202311201829001700949100275002750027500275000
79202311201828001700949100275002750027500275000
80202311201827001700949100275002750027500275000
81202311201826001700949100275002750027500275000
82202311201825001700949100275002750027500275000
83202311201824001700949100275002750027500275000
84202311201823001700949100275002750027500275000
85202311201822001700949100275002750027500275000
86202311201821001700949100275002750027500275000
87202311201820001700949100275002750027500275000
88202311201819001700949100275002750027500275000
89202311201818001700949100275002750027500275000
90202311201817001700949100275002750027500275000
91202311201816001700949100275002750027500275000
92202311201815001700949100275002750027500275001624
93202311201814001700949100275002750027500275000
94202311201813001700949100275002750027500275000
95202311201812001700949100275002750027500275000
96202311201811001700949100275002750027500275000
97202311201810001700949100275002750027500275000
98202311201809001700949100275002750027500275000
99202311201808001700949100275002750027500275000
100202311201807001700949100275002750027500275000
101202311201806001700949100275002750027500275000
102202311201805001700949100275002750027500275000
103202311201804001700949100275002750027500275000
104202311201803001700949100275002750027500275000
105202311201802001700949100275002750027500275000
106202311201801001700949100275002750027500275000
107202311201800001700949100275002750027500275000
108202311201759001700949100275002750027500275000
109202311201758001700949100275002750027500275000
110202311201757001700949100275002750027500275000
111202311201756001700949100275002750027500275000
112202311201755001700949100275002750027500275000
113202311201754001700949100275002750027500275000
114202311201753001700949100275002750027500275000
115202311201752001700949100275002750027500275000
116202311201751001700949100275002750027500275000
117202311201750001700949100275002750027500275000
118202311201749001700949100275002750027500275000
119202311201748001700949100275002750027500275000
120202311201747001700949100275002750027500275000
121202311201746001700949100275002750027500275000
122202311201745001700949100275002750027500275001624
123202311201744001700949100275002750027500275000
124202311201743001700949100275002750027500275000
125202311201742001700949100275002750027500275000
126202311201741001700949100275002750027500275000
127202311201740001700949100275002750027500275000
128202311201739001700949100275002750027500275000
129202311201738001700949100275002750027500275000
130202311201737001700949100275002750027500275000
131202311201736001700949100275002750027500275000
132202311201735001700949100275002750027500275000
133202311201734001700949100275002750027500275000
134202311201733001700949100275002750027500275000
135202311201732001700949100275002750027500275000
136202311201731001700949100275002750027500275000
137202311201730001700949100275002750027500275000
138202311201729001700949100275002750027500275000
139202311201728001700949100275002750027500275000
140202311201727001700949100275002750027500275000
141202311201726001700949100275002750027500275000
142202311201725001700949100275002750027500275000
143202311201724001700949100275002750027500275000
144202311201723001700949100275002750027500275000
145202311201722001700949100275002750027500275000
146202311201721001700949100275002750027500275000
147202311201720001700949100275002750027500275000
148202311201719001700949100275002750027500275000
149202311201718001700949100275002750027500275000
150202311201717001700949100275002750027500275000
151202311201716001700949100275002750027500275000
152202311201715001700949100275002750027500275001624
153202311201714001700949100275002750027500275000
154202311201713001700949100275002750027500275000
155202311201712001700949100275002750027500275000
156202311201711001700949100275002750027500275000
157202311201710001700949100275002750027500275000
158202311201709001700949100275002750027500275000
159202311201708001700949100275002750027500275000
160202311201707001700949100275002750027500275000
161202311201706001700949100275002750027500275000
162202311201705001700949100275002750027500275000
163202311201704001700949100275002750027500275000
164202311201703001700949100275002750027500275000
165202311201702001700949100275002750027500275000
166202311201701001700949100275002750027500275000
167202311201700001700949100275002750027500275000
168202311201659001700949100275002750027500275000
169202311201658001700949100275002750027500275000
170202311201657001700949100275002750027500275000
171202311201656001700949100275002750027500275000
172202311201655001700949100275002750027500275000
173202311201654001700949100275002750027500275000
174202311201653001700949100275002750027500275000
175202311201652001700949100275002750027500275000
176202311201651001700949100275002750027500275000
177202311201650001700949100275002750027500275000
178202311201649001700949100275002750027500275000
179202311201648001700949100275002750027500275000
180202311201647001700949100275002750027500275000
181202311201646001700949100275002750027500275000
182202311201645001700949100275002750027500275001624
183202311201644001700949100275002750027500275000
184202311201643001700949100275002750027500275000
185202311201642001700949100275002750027500275000
186202311201641001700949100275002750027500275000
187202311201640001700949100275002750027500275000
188202311201639001700949100275002750027500275000
189202311201638001700949100275002750027500275000
190202311201637001700949100275002750027500275000
191202311201636001700949100275002750027500275000
192202311201635001700949100275002750027500275000
193202311201634001700949100275002750027500275000
194202311201633001700949100275002750027500275000
195202311201632001700949100275002750027500275000
196202311201631001700949100275002750027500275000
197202311201630001700949100275002750027500275000
198202311201629001700949100275002750027500275000
199202311201628001700949100275002750027500275000
200202311201627001700949100275002750027500275000
201202311201626001700949100275002750027500275000
202202311201625001700949100275002750027500275000
203202311201624001700949100275002750027500275000
204202311201623001700949100275002750027500275000
205202311201622001700949100275002750027500275000
206202311201621001700949100275002750027500275000
207202311201620001700949100275002750027500275000
208202311201619001700949100275002750027500275000
209202311201618001700949100275002750027500275000
210202311201617001700949100275002750027500275000
211202311201616001700949100275002750027500275000
212202311201615001700949100275002750027500275001624
213202311201614001700949100275002750027500275000
214202311201613001700949100275002750027500275000
215202311201612001700949100275002750027500275000
216202311201611001700949100275002750027500275000
217202311201610001700949100275002750027500275000
218202311201609001700949100275002750027500275000
219202311201608001700949100275002750027500275000
220202311201607001700949100275002750027500275000
221202311201606001700949100275002750027500275000
222202311201605001700949100275002750027500275000
223202311201604001700949100275002750027500275000
224202311201603001700949100275002750027500275000
225202311201602001700949100275002750027500275000
226202311201601001700949100275002750027500275000
227202311201600001700949100275002750027500275000
228202311201559001700949100275002750027500275000
229202311201558001700949100275002750027500275000
230202311201557001700949100275002750027500275000
231202311201556001700949100275002750027500275000
232202311201555001700949100275002750027500275000
233202311201554001700949100275002750027500275000
234202311201553001700949100275002750027500275000
235202311201552001700949100275002750027500275000
236202311201551001700949100275002750027500275000
237202311201550001700949100275002750027500275000
238202311201549001700949100275002750027500275000
239202311201548001700949100275002750027500275000
240202311201547001700949100275002750027500275000
241202311201546001700949100275002750027500275000
242202311201545001700949100275002750027500275001624
243202311201544001700949100275002750027500275000
244202311201543001700949100275002750027500275000
245202311201542001700949100275002750027500275000
246202311201541001700949100275002750027500275000
247202311201540001700949100275002750027500275000
248202311201539001700949100275002750027500275000
249202311201538001700949100275002750027500275000
250202311201537001700949100275002750027500275000
251202311201536001700949100275002750027500275000
252202311201535001700949100275002750027500275000
253202311201534001700949100275002750027500275000
254202311201533001700949100275002750027500275000
255202311201532001700949100275002750027500275000
256202311201531001700949100275002750027500275000
257202311201530001700949100275002750027500275001624
258202311201529001656289100275002750027500275000
259202311201528001656289100275002750027500275000
260202311201527001656289100275002750027500275000
261202311201526001656289100275002750027500275000
262202311201525001656289100275002750027500275000
263202311201524001656289100275002750027500275000
264202311201523001656289100275002750027500275000
265202311201522001656289100275002750027500275000
266202311201521001656289100275002750027500275000
267202311201520001656289100275002750027500275000
26820231120151900165628910027500275002750027450666
26920231120151800163799410027500275002755027450392
27020231120151700162721660027500275502755027500246
27120231120151600162045150027550275502755027550362
272202311201515001610478400275502755027550275500
273202311201514001610478400275502755027550275506
2742023112015130016103131002755027500275502745082
27520231120151200160806095027550275002755027500128
27620231120151100160453595027500275502755027500179
27720231120151000159960760027450275002750027450106
27820231120150900159669755027550275002755027450115
2792023112015080015935338002750027450275002745084
28020231120150700159122550027500275002750027500307
281202311201506001582783000275002750027500275007
2822023112015050015825905002755027500275502750065
2832023112015040015808025002750027500275002750020
2842023112015030015802525002750027500275002750016
2852023112015020015798125002750027500275002750038
28620231120150100157876750027450275002750027450141
28720231120150000157489500027450275002750027450103
28820231120145900157206750027500275502755027500101
2892023112014580015692899502750027500275002750044
2902023112014570015680799502750027500275002750010
29120231120145600156780495027450275002750027450131
29220231120145500156420850027500275502755027500118
2932023112014540015609601002755027550275502755030
294202311201453001560133600275502755027550275500
295202311201452001560133600275502755027550275505
296202311201451001559995850274502745027450274500
297202311201450001559995850274502745027450274500
2982023112014490015599958502745027450274502745010
2992023112014480015597213502745027400274502740037
30020231120144700155870740027550274502755027450251
3012023112014460015518030502740027400274002740050
3022023112014450015504330502740027400274002740057
30320231120144400154887125027400274502745027400159
30420231120144300154451165027450274502745027450115
3052023112014420015413549002745027450274502745033
3062023112014410015404490502745027450274502745067
3072023112014400015386099002750027500275002745026
30820231120143900153789510027450274502745027450105
3092023112014380015350128502750027450275002745026
3102023112014370015342991002745027450275002745069
311202311201436001532405000274502745027450274506
31220231120143500153224030027450274502745027450145
3132023112014340015282600502750027450275502745041
31420231120143300152713445027450274502745027450136
31520231120143200152340125027450275502755027450116
3162023112014310015202120502745027500275002745055
3172023112014300015187017002750027550275502750063
3182023112014290015169689502750027500275002750050
3192023112014280015155939502750027500275002750050
32020231120142700151421895027500275002750027500106
3212023112014260015113039502755027550275502755055
322202311201425001509788700275502755027550275500
323202311201424001509788700275502755027550275506
324202311201423001509623400275502755027550275504
32520231120142200150951320027500275002750027500146
326202311201421001505498200275502755027550275502
327202311201420001505443100275502755027550275501
3282023112014190015054155502750027500275502750033
329202311201418001504507650275002750027500275000
330202311201417001504507650275002750027500275000
3312023112014160015045076502750027500275002750020
3322023112014150015039576502750027500275002750011
333202311201414001503655150275002750027500275000
3342023112014130015036551502750027500275002750046
3352023112014120015023901502750027550275502750037
336202311201411001501371050275002750027500275000
33720231120141000150137105027500275502755027500901
3382023112014090014765897002755027600276002755050
339202311201408001475212050276002760027600276000
3402023112014070014752120502760027600276002760010
341202311201406001474936050276002760027600276005
342202311201405001474798050275502755027550275501
34320231120140400147477050027550275502755027550114
3442023112014030014716298002755027550275502755026
345202311201402001470913500275502755027550275503
3462023112014010014708308502755027550275502755042
34720231120140000146967375027550276002760027550263
3482023112013590014624166502755027550275502755040
349202311201358001461314650275502755027550275501
350202311201357001461287100276002760027600276000
351202311201356001461287100276002760027600276000
3522023112013550014612871002760027600276002760063
3532023112013540014595483002760027600276002760020
35420231120135300145899630027600276002760027600384
3552023112013520014483979002755027550275502755080
356202311201351001446193900275502755027550275500
357202311201350001446193900275502760027600275501101
358202311201349001415859750276002760027600276000
359202311201348001415859750276002760027600276003
360202311201347001415776950276002760027600276000
3612023112013460014157769502760027550276002755021
3622023112013450014151974002755027550275502755012
3632023112013440014148668002755027600276002755086
364202311201343001412495000276502765027650276501
365202311201342001412467350276002760027600276000
366202311201341001412467350276002760027600276000
367202311201340001412467350276002760027600276000
368202311201339001412467350276002760027600276000
3692023112013380014124673502760027600276002760034
370202311201337001411528950276002760027600276000
371202311201336001411528950276002760027600276000
372202311201335001411528950276002760027600276000
37320231120133400141152895027600276002760027600104
3742023112013330014086585502760027600276002760072
3752023112013320014066713502760027600276002760050
37620231120133100140529135027600276002760027600235
3772023112013300013988053502760027600276002760010
378202311201329001398529350276002760027600276000
379202311201328001398529350276002760027600276002
3802023112013270013984741502760027600276002760060
38120231120132600139681815027600276002760027600101
382202311201325001394030550276002760027600276000
38320231120132400139403055027600276002760027600234
38420231120132300138757215027550276002760027550207
3852023112013220013818689502755027550275502755071
386202311201321001379912900275502755027550275502
387202311201320001379857800276002760027600276004
388202311201319001379747400276002760027600276000
38920231120131800137974740027600276002760027600163
3902023112013170013752486002760027600276002760021
391202311201316001374669000276502765027650276500
392202311201315001374669000276502765027650276501
3932023112013140013746413502765027650276502765029
394202311201313001373839500276502765027650276500
395202311201312001373839500276502765027650276500
3962023112013110013738395002765027650276502765048
39720231120131000137251230027650276502765027650116
398202311201309001369304900276002760027600276002
399202311201308001369249700276002765027650276004
4002023112013070013691392002760027600276502760026
401202311201306001368420600276002760027600276000
40220231120130500136842060027600276002760027600119
4032023112013040013651362002755027550275502755041
404202311201303001364006650275502755027550275500
40520231120130200136400665027550275502755027550172
406202311201301001359268050275502755027550275500
40720231120130000135926805027550275502755027550400
408202311201259001348248050276002760027600276002
40920231120125800134819285027600276002760027600171
410202311201257001343473250275502755027550275509
411202311201256001343225300275502755027550275505
4122023112012550013430875502760027600276002760048
41320231120125400134176275027600276002760027600150
4142023112012530013376227502760027550276002755010
41520231120125200133734690027550275502755027550125
416202311201251001333903150276002760027600276000
4172023112012500013339031502760027600276002760059
41820231120124900133227475027650276502765027650311
419202311201248001323675600277002770027700277000
420202311201247001323675600277002770027700277003
421202311201246001323592500277002770027700277000
4222023112012450013235925002770027700277002770014
423202311201244001323204700277002770027700277003
4242023112012430013231216002770027700277002770070
42520231120124200132118260027650277002770027650128
42620231120124100131763740027700278002780027700511
42720231120124000130347305027800278002780027800243
42820231120123900129671765027800277502780027750811
4292023112012380012741745002770027700277002770040
43020231120123700127306650027700277002780027700330
4312023112012360012639163002770027700277002770056
4322023112012350012623651002765027800278002765024
4332023112012340012617009002775027750277502775025
43420231120123300126100715027750277502775027750720
43520231120123200124102715027650277002770027650211
4362023112012310012351856502770027700277002770089
43720231120123000123272035027700277502775027700248
438202311201229001225847050277002765027700276501141
43920231120122800119427620027650275002765027500187
4402023112012270011891061002750027600276002750044
44120231120122600118789350027600276002760027500467
4422023112012250011750356502760027600276002760043
44320231120122400117384885027600276002765027600415
4442023112012230011623898502760027700277002760060
44520231120122200116073090027650276502765027600362
4462023112012210011507221002760027650276502760024
4472023112012200011500585502765027650276502765015
44820231120121900114964380027600277002770027600247
4492023112012180011428219002765027600276502760016
45020231120121700114237980027650276002770027600131
451202311201216001138758900277002770027700277000
452202311201215001138758900277002770027700277001
4532023112012140011387312002760027650276502760071
45420231120121300113676980027650276502765027600210
45520231120121200113096580027600276502765027600129
45620231120121100112740405027650277502775027650327
457202311201210001118360950277502765027750276501753
458202311201209001069761600276502755027650275501281
459202311201208001034415500275002750027500274501239
4602023112012070010003480502750027500275002750030
4612023112012060099952305027450274502745027450120
46220231120120500996229050275002750027500275005
463202311201204009960915502750027450275002745018
4642023112012030099559705027500275002750027500205
465202311201202009899595502745027450274502745060
4662023112012010098831255027500275002750027500115
467202311201200009851500502750027500275002750010
46820231120115900984875050275002750027500275002
46920231120115800984820050274002740027400274000
4702023112011570098482005027400274502745027400188
47120231120115600979659950274002740027450274005
47220231120115500979522900274002740027400274001
473202311201154009794955002740027450274502740021
4742023112011530097891910027450274502745027400221
47520231120115200972852750274502745027450274501
47620231120115100972825300274502745027450274501
477202311201150009727978502745027450274502745025
47820231120114900972111600274502745027450274500
479202311201148009721116002745027450274502745042
480202311201147009709587002745027450274502745010
481202311201146009706842002745027450274502745013
482202311201145009703273502750027500275002745059
483202311201144009687051002745027500275002745083
4842023112011430096642270027500275002750027500122
4852023112011420096306770027500274502750027450426
4862023112011410095136305027450274502745027450505
487202311201140009375008002740027400274002740010
4882023112011390093722680027400274502745027400158
48920231120113800932891700274502745027450274501
49020231120113700932864250274502745027450274500
4912023112011360093286425027450274502745027450124
492202311201135009294604502740027450274502740012
493202311201134009291315502745027450274502745025
4942023112011330092844530027450274002745027400206
49520231120113200922800850274002740027400274000
49620231120113100922800850274002740027400274001
497202311201130009227734502745027450274502745010
49820231120112900922498950274502745027450274509
499202311201128009222519002745027450274502745014
5002023112011270092186760027400274002740027400251
50120231120112600914990200274002730027400273004117
5022023112011250080239030027300272502735027250409
5032023112011240079124490027250272502725027250100
504202311201123007885199002725027250272502725056
505202311201122007869939002725027250272502725056
50620231120112100785467900272502725027250272504
50720231120112000785358900273502735027350273501
5082023112011190078533155027250273502735027250513
50920231120111800771335650273502735027350273500
51020231120111700771335650273502735027350273500
51120231120111600771335650273502735027350273500
51220231120111500771335650273502735027350273508
513202311201114007711168502735027400274002735028
51420231120111300770350800274002740027400274005
51520231120111200770213800274002740027400274000
51620231120111100770213800274002740027400274008
517202311201110007699946002745027450274502745020
518202311201109007694456002745027400274502740010
519202311201108007691715502745027450274502745072
520202311201107007671951502735027350273502735080
52120231120110600765007150273002730027300273000
52220231120110500765007150273002730027300273000
52320231120110400765007150273002740027400272501228
5242023112011030073145985027500274502750027400114
5252023112011020072833055027500275002750027500380
526202311201101007178805502750027500275002750020
52720231120110000717330550275002750027500275001
528202311201059007173030502750027500275002750030
52920231120105800716478050275002750027500275001
53020231120105700716450550274502745027450274501
53120231120105600716423100274502745027450274502
5322023112010550071636820027500275002750027500186
5332023112010540071125320027500274502750027450404
534202311201053007001591502740027350274002735048
535202311201052006988458502740027400274002740042
5362023112010510069769505027400274002740027400109
537202311201050006947084502740027400274002740035
5382023112010490069374945027400274002740027400162
53920231120104800689310650274502745027450274501
54020231120104700689283200274502745027450274500
541202311201046006892832002745027450274502745027
54220231120104500688542050274502745027450274500
54320231120104400688542050274502745027450274500
54420231120104300688542050274502740027450274004
545202311201042006884323502745027350274502735017
546202311201041006879658002735027450274502735027
547202311201040006872272502740027400274002740094
54820231120103900684651650274002740027400274000
54920231120103800684651650274002740027400274001
55020231120103700684624250274002740027400274002
551202311201036006845694502745027400274502740052
552202311201035006831445502740027400274002740044
5532023112010340068193895027400273002740027300116
5542023112010330067876175027150273502735027150596
5552023112010320066253645027400274002740027400344
556202311201031006531108502740027450274502740051
5572023112010300065171340027450274502745027450103
558202311201029006488860502750027500275002750044
5592023112010280064767605027500274002750027400145
56020231120102700643702550274002740027400274001
5612023112010260064367515027400274502745027400558
562202311201025006283634502750027500275002750027
56320231120102400627620950275002750027500275007
5642023112010230062742845027500274502750027450146
565202311201022006234171002745027500275002745010
56620231120102100623142500275002750027500275000
5672023112010200062314250027500275002750027500160
568202311201019006187425002750027500275002750038
5692023112010180061769750027500274502750027450101
570202311201017006149220002745027450274502745021
57120231120101600614345550274502745027450274500
5722023112010150061434555027450274502750027450184
573202311201014006092932502745027500275002745068
57420231120101300607426400275002750027500275001
5752023112010120060739890027550275502755027400686
5762023112010110058851900027550275002755027450981
577202311201010005615590502755027600276002750028
578202311201009005607868002755027550275502755094
5792023112010080055819710027550275502755027550175
5802023112010070055337585027550276002760027550295
581202311201006005452436002760027550276002755042
582202311201005005440864502755027550275502755091
5832023112010040054157940027550276002760027550182
5842023112010030053655645027600275502760027550722
5852023112010020051665350027500275002750027500297
586202311201001005084860002745027500275002745060
58720231120100000506836700275002755027550274501357
588202311200959004695595002750027500275002750036
58920231120095800468569500274502745027500274501068
5902023112009570043920875027450275002750027450244
5912023112009560043249885027450274002745027400495
592202311200955004189179002740027400274002740065
5932023112009540041713690027400273502740027350112
5942023112009530041406960027350273502735027350374
5952023112009520040384070027350273502735027350127
5962023112009510040036725027350273502735027350114
5972023112009500039724935027350272002735027150125
5982023112009490039384080027150272502725027150804
5992023112009480037197390027300272502730027250171
6002023112009470036730610027250273002730027250231
601202311200946003610008502725027200272502720033
6022023112009450036010175027200272002720027200126
6032023112009440035667455027200272502725027150272
6042023112009430034927925027250273002730027250205
605202311200942003436899502735027300273502730016
606202311200941003432531002735027300273502730018
60720231120094000342761600273002740027400273002612
608202311200939002712115002740027450274502740018
6092023112009380027071790027450274002745027400259
610202311200937002636180502740027400274002735057
6112023112009360026205875027350274002740027350352
612202311200935002524140502740027400274502740072
6132023112009340025043825027400274002750027400291
6142023112009330024244235027500274502750027450356
6152023112009320023265485027450274502745027350255
6162023112009310022565580027350273002745027300592
617202311200930002094662502735027300273502730055
6182023112009290020796465027350273002735027300198
619202311200928002025591502735027350273502730024
6202023112009270020190310027350273502745027350260
6212023112009260019477200027350274002740027350168
6222023112009250019017095027400274002740027400119
6232023112009240018691035027400273502740027350129
6242023112009230018337885027350274502745027350710
6252023112009220016390535027400274002740027400607
62620231120092100147273550274002740027450273001138
6272023112009200011610525027350272502745027250732
628202311200919009607970027250272002725027200614
629202311200918007936470027200272002720027150204
6302023112009170073820150271002715027150271002
631202311200916007376590027150271002720027100426
6322023112009150062211950270502705027050270506
6332023112009140062049650270002700027000270000
6342023112009130062049650270002700027000270000
63520231120091200620496502700027000270502700070
63620231120091100601565002700027000270002700077
637202311200910005807750027050270502710027050138
63820231120090900543445502710027100271002710011
639202311200908005404645027050271002710027050111
6402023112009070051043650271002710027100271006
6412023112009060050881050271002695027100269502
642202311200905005082700027000269002700026900162
64320231120090400464585002690026900269002690010
644202311200903004618950026900268002700026800135
645202311200902004256475026900267502690026750295
646202311200901003466290026750267002675026650553
647202311200900001992045026650269002690026650659