Files
KissMeData/370090/min/candle-20240613.csv
2024-11-17 15:27:48 +09:00

38 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202406132119002260972000233002330023300233003215
3202406132118002260972000233002330023300233000
4202406132117002260972000233002330023300233000
5202406132116002260972000233002330023300233000
6202406132115002260972000233002330023300233000
7202406132114002260972000233002330023300233000
8202406132113002260972000233002330023300233000
9202406132112002260972000233002330023300233000
10202406132111002260972000233002330023300233000
11202406132110002260972000233002330023300233000
12202406132109002260972000233002330023300233000
13202406132108002260972000233002330023300233000
14202406132107002260972000233002330023300233000
15202406132106002260972000233002330023300233000
16202406132105002260972000233002330023300233000
17202406132104002260972000233002330023300233000
18202406132103002260972000233002330023300233000
19202406132102002260972000233002330023300233000
20202406132101002260972000233002330023300233000
21202406132100002260972000233002330023300233000
22202406132059002260972000233002330023300233000
23202406132058002260972000233002330023300233000
24202406132057002260972000233002330023300233000
25202406132056002260972000233002330023300233000
26202406132055002260972000233002330023300233000
27202406132054002260972000233002330023300233000
28202406132053002260972000233002330023300233000
29202406132052002260972000233002330023300233000
30202406132051002260972000233002330023300233000
31202406132050002260972000233002330023300233000
32202406132049002260972000233002330023300233003215
33202406132048002260972000233002330023300233000
34202406132047002260972000233002330023300233000
35202406132046002260972000233002330023300233000
36202406132045002260972000233002330023300233000
37202406132044002260972000233002330023300233000
38202406132043002260972000233002330023300233000
39202406132042002260972000233002330023300233000
40202406132041002260972000233002330023300233000
41202406132040002260972000233002330023300233000
42202406132039002260972000233002330023300233000
43202406132038002260972000233002330023300233000
44202406132037002260972000233002330023300233000
45202406132036002260972000233002330023300233000
46202406132035002260972000233002330023300233000
47202406132034002260972000233002330023300233000
48202406132033002260972000233002330023300233000
49202406132032002260972000233002330023300233000
50202406132031002260972000233002330023300233000
51202406132030002260972000233002330023300233000
52202406132029002260972000233002330023300233000
53202406132028002260972000233002330023300233000
54202406132027002260972000233002330023300233000
55202406132026002260972000233002330023300233000
56202406132025002260972000233002330023300233000
57202406132024002260972000233002330023300233000
58202406132023002260972000233002330023300233000
59202406132022002260972000233002330023300233000
60202406132021002260972000233002330023300233000
61202406132020002260972000233002330023300233000
62202406132019002260972000233002330023300233003215
63202406132018002260972000233002330023300233000
64202406132017002260972000233002330023300233000
65202406132016002260972000233002330023300233000
66202406132015002260972000233002330023300233000
67202406132014002260972000233002330023300233000
68202406132013002260972000233002330023300233000
69202406132012002260972000233002330023300233000
70202406132011002260972000233002330023300233000
71202406132010002260972000233002330023300233000
72202406132009002260972000233002330023300233000
73202406132008002260972000233002330023300233000
74202406132007002260972000233002330023300233000
75202406132006002260972000233002330023300233000
76202406132005002260972000233002330023300233000
77202406132004002260972000233002330023300233000
78202406132003002260972000233002330023300233000
79202406132002002260972000233002330023300233000
80202406132001002260972000233002330023300233000
81202406132000002260972000233002330023300233000
82202406131959002260972000233002330023300233000
83202406131958002260972000233002330023300233000
84202406131957002260972000233002330023300233000
85202406131956002260972000233002330023300233000
86202406131955002260972000233002330023300233000
87202406131954002260972000233002330023300233000
88202406131953002260972000233002330023300233000
89202406131952002260972000233002330023300233000
90202406131951002260972000233002330023300233000
91202406131950002260972000233002330023300233000
92202406131949002260972000233002330023300233003215
93202406131948002260972000233002330023300233000
94202406131947002260972000233002330023300233000
95202406131946002260972000233002330023300233000
96202406131945002260972000233002330023300233000
97202406131944002260972000233002330023300233000
98202406131943002260972000233002330023300233000
99202406131942002260972000233002330023300233000
100202406131941002260972000233002330023300233000
101202406131940002260972000233002330023300233000
102202406131939002260972000233002330023300233000
103202406131938002260972000233002330023300233000
104202406131937002260972000233002330023300233000
105202406131936002260972000233002330023300233000
106202406131935002260972000233002330023300233000
107202406131934002260972000233002330023300233000
108202406131933002260972000233002330023300233000
109202406131932002260972000233002330023300233000
110202406131931002260972000233002330023300233000
111202406131930002260972000233002330023300233000
112202406131929002260972000233002330023300233000
113202406131928002260972000233002330023300233000
114202406131927002260972000233002330023300233000
115202406131926002260972000233002330023300233000
116202406131925002260972000233002330023300233000
117202406131924002260972000233002330023300233000
118202406131923002260972000233002330023300233000
119202406131922002260972000233002330023300233000
120202406131921002260972000233002330023300233000
121202406131920002260972000233002330023300233000
122202406131919002260972000233002330023300233003215
123202406131918002260972000233002330023300233000
124202406131917002260972000233002330023300233000
125202406131916002260972000233002330023300233000
126202406131915002260972000233002330023300233000
127202406131914002260972000233002330023300233000
128202406131913002260972000233002330023300233000
129202406131912002260972000233002330023300233000
130202406131911002260972000233002330023300233000
131202406131910002260972000233002330023300233000
132202406131909002260972000233002330023300233000
133202406131908002260972000233002330023300233000
134202406131907002260972000233002330023300233000
135202406131906002260972000233002330023300233000
136202406131905002260972000233002330023300233000
137202406131904002260972000233002330023300233000
138202406131903002260972000233002330023300233000
139202406131902002260972000233002330023300233000
140202406131901002260972000233002330023300233000
141202406131900002260972000233002330023300233000
142202406131859002260972000233002330023300233000
143202406131858002260972000233002330023300233000
144202406131857002260972000233002330023300233000
145202406131856002260972000233002330023300233000
146202406131855002260972000233002330023300233000
147202406131854002260972000233002330023300233000
148202406131853002260972000233002330023300233000
149202406131852002260972000233002330023300233000
150202406131851002260972000233002330023300233000
151202406131850002260972000233002330023300233000
152202406131849002260972000233002330023300233003215
153202406131848002260972000233002330023300233000
154202406131847002260972000233002330023300233000
155202406131846002260972000233002330023300233000
156202406131845002260972000233002330023300233000
157202406131844002260972000233002330023300233000
158202406131843002260972000233002330023300233000
159202406131842002260972000233002330023300233000
160202406131841002260972000233002330023300233000
161202406131840002260972000233002330023300233000
162202406131839002260972000233002330023300233000
163202406131838002260972000233002330023300233000
164202406131837002260972000233002330023300233000
165202406131836002260972000233002330023300233000
166202406131835002260972000233002330023300233000
167202406131834002260972000233002330023300233000
168202406131833002260972000233002330023300233000
169202406131832002260972000233002330023300233000
170202406131831002260972000233002330023300233000
171202406131830002260972000233002330023300233000
172202406131829002260972000233002330023300233000
173202406131828002260972000233002330023300233000
174202406131827002260972000233002330023300233000
175202406131826002260972000233002330023300233000
176202406131825002260972000233002330023300233000
177202406131824002260972000233002330023300233000
178202406131823002260972000233002330023300233000
179202406131822002260972000233002330023300233000
180202406131821002260972000233002330023300233000
181202406131820002260972000233002330023300233000
182202406131819002260972000233002330023300233003215
183202406131818002260972000233002330023300233000
184202406131817002260972000233002330023300233000
185202406131816002260972000233002330023300233000
186202406131815002260972000233002330023300233000
187202406131814002260972000233002330023300233000
188202406131813002260972000233002330023300233000
189202406131812002260972000233002330023300233000
190202406131811002260972000233002330023300233000
191202406131810002260972000233002330023300233000
192202406131809002260972000233002330023300233000
193202406131808002260972000233002330023300233000
194202406131807002260972000233002330023300233000
195202406131806002260972000233002330023300233000
196202406131805002260972000233002330023300233000
197202406131804002260972000233002330023300233000
198202406131803002260972000233002330023300233000
199202406131802002260972000233002330023300233000
200202406131801002260972000233002330023300233000
201202406131800002260972000233002330023300233000
202202406131759002260972000233002330023300233000
203202406131758002260972000233002330023300233000
204202406131757002260972000233002330023300233000
205202406131756002260972000233002330023300233000
206202406131755002260972000233002330023300233000
207202406131754002260972000233002330023300233000
208202406131753002260972000233002330023300233000
209202406131752002260972000233002330023300233000
210202406131751002260972000233002330023300233000
211202406131750002260972000233002330023300233000
212202406131749002260972000233002330023300233003215
213202406131748002260972000233002330023300233000
214202406131747002260972000233002330023300233000
215202406131746002260972000233002330023300233000
216202406131745002260972000233002330023300233000
217202406131744002260972000233002330023300233000
218202406131743002260972000233002330023300233000
219202406131742002260972000233002330023300233000
220202406131741002260972000233002330023300233000
221202406131740002260972000233002330023300233000
222202406131739002260972000233002330023300233000
223202406131738002260972000233002330023300233000
224202406131737002260972000233002330023300233000
225202406131736002260972000233002330023300233000
226202406131735002260972000233002330023300233000
227202406131734002260972000233002330023300233000
228202406131733002260972000233002330023300233000
229202406131732002260972000233002330023300233000
230202406131731002260972000233002330023300233000
231202406131730002260972000233002330023300233000
232202406131729002260972000233002330023300233000
233202406131728002260972000233002330023300233000
234202406131727002260972000233002330023300233000
235202406131726002260972000233002330023300233000
236202406131725002260972000233002330023300233000
237202406131724002260972000233002330023300233000
238202406131723002260972000233002330023300233000
239202406131722002260972000233002330023300233000
240202406131721002260972000233002330023300233000
241202406131720002260972000233002330023300233000
242202406131719002260972000233002330023300233003215
243202406131718002260972000233002330023300233000
244202406131717002260972000233002330023300233000
245202406131716002260972000233002330023300233000
246202406131715002260972000233002330023300233000
247202406131714002260972000233002330023300233000
248202406131713002260972000233002330023300233000
249202406131712002260972000233002330023300233000
250202406131711002260972000233002330023300233000
251202406131710002260972000233002330023300233000
252202406131709002260972000233002330023300233000
253202406131708002260972000233002330023300233000
254202406131707002260972000233002330023300233000
255202406131706002260972000233002330023300233000
256202406131705002260972000233002330023300233000
257202406131704002260972000233002330023300233000
258202406131703002260972000233002330023300233000
259202406131702002260972000233002330023300233000
260202406131701002260972000233002330023300233000
261202406131700002260972000233002330023300233000
262202406131659002260972000233002330023300233000
263202406131658002260972000233002330023300233000
264202406131657002260972000233002330023300233000
265202406131656002260972000233002330023300233000
266202406131655002260972000233002330023300233000
267202406131654002260972000233002330023300233000
268202406131653002260972000233002330023300233000
269202406131652002260972000233002330023300233000
270202406131651002260972000233002330023300233000
271202406131650002260972000233002330023300233000
272202406131649002260972000233002330023300233003215
273202406131648002260972000233002330023300233000
274202406131647002260972000233002330023300233000
275202406131646002260972000233002330023300233000
276202406131645002260972000233002330023300233000
277202406131644002260972000233002330023300233000
278202406131643002260972000233002330023300233000
279202406131642002260972000233002330023300233000
280202406131641002260972000233002330023300233000
281202406131640002260972000233002330023300233000
282202406131639002260972000233002330023300233000
283202406131638002260972000233002330023300233000
284202406131637002260972000233002330023300233000
285202406131636002260972000233002330023300233000
286202406131635002260972000233002330023300233000
287202406131634002260972000233002330023300233000
288202406131633002260972000233002330023300233000
289202406131632002260972000233002330023300233000
290202406131631002260972000233002330023300233000
291202406131630002260972000233002330023300233000
292202406131629002260972000233002330023300233000
293202406131628002260972000233002330023300233000
294202406131627002260972000233002330023300233000
295202406131626002260972000233002330023300233000
296202406131625002260972000233002330023300233000
297202406131624002260972000233002330023300233000
298202406131623002260972000233002330023300233000
299202406131622002260972000233002330023300233000
300202406131621002260972000233002330023300233000
301202406131620002260972000233002330023300233000
302202406131619002260972000233002330023300233003215
303202406131618002260972000233002330023300233000
304202406131617002260972000233002330023300233000
305202406131616002260972000233002330023300233000
306202406131615002260972000233002330023300233000
307202406131614002260972000233002330023300233000
308202406131613002260972000233002330023300233000
309202406131612002260972000233002330023300233000
310202406131611002260972000233002330023300233000
311202406131610002260972000233002330023300233000
312202406131609002260972000233002330023300233000
313202406131608002260972000233002330023300233000
314202406131607002260972000233002330023300233000
315202406131606002260972000233002330023300233000
316202406131605002260972000233002330023300233000
317202406131604002260972000233002330023300233000
318202406131603002260972000233002330023300233000
319202406131602002260972000233002330023300233000
320202406131601002260972000233002330023300233000
321202406131600002260972000233002330023300233000
322202406131559002260972000233002330023300233000
323202406131558002260972000233002330023300233000
324202406131557002260972000233002330023300233000
325202406131556002260972000233002330023300233000
326202406131555002260972000233002330023300233000
327202406131554002260972000233002330023300233000
328202406131553002260972000233002330023300233000
329202406131552002260972000233002330023300233000
330202406131551002260972000233002330023300233000
331202406131550002260972000233002330023300233000
332202406131549002260972000233002330023300233003215
333202406131548002260972000233002330023300233000
334202406131547002260972000233002330023300233000
335202406131546002260972000233002330023300233000
336202406131545002260972000233002330023300233000
337202406131544002260972000233002330023300233000
338202406131543002260972000233002330023300233000
339202406131542002260972000233002330023300233000
340202406131541002260972000233002330023300233000
341202406131540002260972000233002330023300233000
342202406131539002260972000233002330023300233000
343202406131538002260972000233002330023300233000
344202406131537002260972000233002330023300233000
345202406131536002260972000233002330023300233000
346202406131535002260972000233002330023300233000
347202406131534002260972000233002330023300233000
348202406131533002260972000233002330023300233000
349202406131532002260972000233002330023300233000
350202406131531002260972000233002330023300233000
351202406131530002260972000233002330023300233003215
352202406131529002186062500231002310023100231000
353202406131528002186062500231002310023100231000
354202406131527002186062500231002310023100231000
355202406131526002186062500231002310023100231000
356202406131525002186062500231002310023100231000
357202406131524002186062500231002310023100231000
358202406131523002186062500231002310023100231000
359202406131522002186062500231002310023100231000
360202406131521002186062500231002310023100231000
361202406131520002186062500231002310023100231000
3622024061315190021860625002310023050232002305029
36320240613151800218539180023050231002320023050166
36420240613151700218155545023200230502320023000548
36520240613151600216890960023050231002310023050440
366202406131515002158749200231002315023200231001743
367202406131514002118398100231502325023250231501506
36820240613151300208347650023250232502330023250857
36920240613151200206353875023250232502325023250758
37020240613151100204591525023250232502325023250639
37120240613151000203105850023250232502330023250613
37220240613150900201680315023250232502330023250799
373202406131508001998225900232502325023300232501521
374202406131507001962803650232502325023300232501699
375202406131506001923240200232002315023250231501879
376202406131505001879655050231502315023200231001018
37720240613150400185608030023150232002320023150440
378202406131503001845891400232002320023250231501991
37920240613150200179964485023200232002320023150691
380202406131501001783613750232002320023200232002
38120240613150000178356735023150232002320023150264
38220240613145900177744565023150231502315023150677
38320240613145800176177310023150230502315023050352
384202406131457001753640650230502305023050230500
385202406131456001753640650230502305023050230505
38620240613145500175352540023100231002310023100647
38720240613145400173857970023050230502305023050305
38820240613145300173154945023050230002305022950639
3892024061314520017168623502295023000230002295052
39020240613145100171566645022950230002300022950422
39120240613145000170598045023000230002300023000481
39220240613144900169491745023000229502300022950584
393202406131448001681487450229502295022950229500
39420240613144700168148745022950230002300022950437
39520240613144600167143870022950229502295022950129
3962024061314450016684781502300022950230002295073
397202406131444001666801650230002300023000230000
39820240613144300166680165023000230002300023000492
399202406131442001655485650230002305023050230001021
400202406131441001631997100230502305023050230509
4012024061314400016317896502305023100231002305060
40220240613143900163040615023100231002310023100104
403202406131438001628003750231002310023100231000
404202406131437001628003750231002305023100230001403
40520240613143600159570045023100231002310023100230
40620240613143500159038745023100231002310023100586
4072024061314340015768508502310023150231502310092
4082024061314330015747231502315023100231502310055
40920240613143200157345245023100231002315023100126
41020240613143100157054000023100231002310023100232
41120240613143000156518080023100231002310023100434
41220240613142900155515540023150231502315023150323
4132024061314280015476779502315023150231502315061
41420240613142700154626580023150231502315023150141
4152024061314260015430016502315023100231502310038
41620240613142500154212245023150231502315023100220
41720240613142400153703000023100231502315023100199
41820240613142300153242820023150232002325023150580
41920240613142200151896870023250233002330023200982
42020240613142100149613890023300232502330023250368
421202406131420001487570650232502325023300232001778
42220240613141900144616715023250231502325023150866
42320240613141800142606695023150231502315023150510
424202406131417001414260450231502325023250231501128
425202406131416001388121350232002310023250231002059
426202406131415001340430750231002295023100229004040
42720240613141400124752010022950229502295022950185
42820240613141300124327435022950229002295022900306
42920240613141200123626355022900230002300022900208
430202406131411001231482750229502295023000229501300
43120240613141000120164255022900229002290022900141
43220240613140900119841365022850228502285022850132
4332024061314080011953974502285022800228502280091
434202406131407001193318950227502275022750227500
4352024061314060011933189502275022800229502275011240
4362024061314050093684855022800227502280022750560
4372024061314040092408355022750227002275022700747
43820240613140300907091350226002260022600226000
439202406131402009070913502260022600226002260052
440202406131401009059161502260022600226002260010
44120240613140000905690150226002260022600226000
44220240613135900905690150226002260022600226000
4432024061313580090569015022600226002260022600917
4442024061313570088496595022550225502255022550134
445202406131356008819442502255022550225502255020
44620240613135500881493250225502255022550225505
4472024061313540088138050022550225002255022500102
448202406131353008790805002250022500225002250030
44920240613135200878405500225502255022550225501
45020240613135100878382950225502255022550225505
45120240613135000878270200225502255022550225500
45220240613134900878270200225502255022550225500
4532024061313480087827020022550225502255022550160
45420240613134700874662200225502255022550225502
45520240613134600874617100226002260022600226000
45620240613134500874617100226002260022600226000
45720240613134400874617100226002260022600226000
458202406131343008746171002260022600226002260011
459202406131342008743685002260022600226002260022
46020240613134100873871300226002260022600226000
461202406131340008738713002260022600226002260080
462202406131339008720633002260022600226002260020
46320240613133800871611300225502255022550225500
4642024061313370087161130022550225502275022550109
465202406131336008691359002260022600226002255037
46620240613133500868300400226002265022650226001030
46720240613133400844975200227002270022700227001
46820240613133300844952500227002265022700226503
469202406131332008448845002270022700227002270030
470202406131331008442035002270022650227002265027
4712024061313300084359095022700227002270022700200
47220240613132900839050950228002280022800228000
4732024061313280083905095022800228002280022800215
47420240613132700834148950228002280022800228000
475202406131326008341489502280022800228002280022
4762024061313250083364735022700227002270022700404
47720240613132400824476550227002270022700227002
478202406131323008244311502265022650226502265050
4792024061313220082329865022600228502285022600148
4802024061313210081994885022850228502285022850401
48120240613132000810786000228002270022850227002016
48220240613131900764859900227002270022700227000
48320240613131800764859900227002270022700227000
484202406131317007648599002270022700227002270050
48520240613131600763724900227002270022700227000
486202406131315007637249002270022700227002270010
48720240613131400763497900227002270022700227000
4882024061313130076349790022700226502270022650197
4892024061313120075902850022650226502270022650324
490202406131311007516894002265022700227002265069
49120240613131000750123550227002270022700227007
492202406131309007499646502270022700227002270010
493202406131308007497376502270022700227002270010
49420240613130700749510650227002270022700227006
495202406131306007493744502270022650227002265064
4962024061313050074792275022650226502265022650281
4972024061313040074155810022600226002260022600363
498202406131303007333543002260022600226002255041
49920240613130200732428200225502255022550225500
5002024061313010073242820022550225502255022500390
5012024061313000072363385022550225502255022550380
502202406131259007150648502255022600226002255034
50320240613125800714297050225502255022550225500
5042024061312570071429705022550226002265022550301
5052024061312560070749940022600226002270022600113
5062024061312550070493550022600227002270022600381
507202406131254006963162502270022750227502270077
5082024061312530069456500022750227502275022750514
5092024061312520068287150022750226502275022650484
51020240613125100671876850227002270022700227000
5112024061312500067187685022700226502270022650139
5122024061312490066872700022650226502265022650244
513202406131248006632004002270022650227002265075
514202406131247006615015002265022600226502260091
5152024061312460065944085022600226002260022600355
516202406131245006514178502260022600226002260089
517202406131244006494064502260022600226002260089
5182024061312430064739505022600226002260022600114
5192024061312420064481865022600226002260022600248
5202024061312410063921385022600226502265022600631
52120240613124000624930150226502260022650226002103
52220240613123900577396550226002235022600223501948
5232024061312380053356565022300223002230022300264
52420240613123700527678450222502225022250222500
525202406131236005276784502225022250222502225030
526202406131235005270109502225022250222502225011
52720240613123400526766200222502225022250222501
528202406131233005267439502230022300223002230024
52920240613123200526208750223002225022300222509
53020240613123100526008100222502225022250222500
53120240613123000526008100222502225022250222500
53220240613122900526008100222502225022250222509
53320240613122800525807850223002230022300223009
53420240613122700525607150223002230022300223001
5352024061312260052558485022300223002230022300101
53620240613122500523332550222502225022250222500
53720240613122400523332550222502225022250222503
5382024061312230052326580022250223002230022250433
53920240613122200513618000223002220022350222001479
5402024061312210048061825022200222002220022200150
54120240613122000477288250222002220022200222000
54220240613121900477288250222002220022200222000
543202406131218004772882502220022200222002220010209
54420240613121700250648450221502215022150221500
54520240613121600250648450221502215022150221500
54620240613121500250648450221502215022150221500
5472024061312140025064845022150221502215022150196
54820240613121300246307050221502215022150221509
54920240613121200246107700222002220022200222000
55020240613121100246107700222002220022200222000
55120240613121000246107700222002220022200222000
552202406131209002461077002220022200222002220048
553202406131208002450421002220022200222002220070
55420240613120700243488100222002220022200222000
55520240613120600243488100222002220022200222000
55620240613120500243488100222002220022200222000
55720240613120400243488100222002220022200222000
55820240613120300243488100222002220022200222000
559202406131202002434881002220022200222002220050
56020240613120100242378100222002220022200222000
56120240613120000242378100222002220022200222000
56220240613115900242378100222002220022200222000
56320240613115800242378100222002220022200222001
56420240613115700242355900222002220022200222001
56520240613115600242333700222002220022200222002
56620240613115500242289300222002220022200222001
56720240613115400242267100222002220022200222000
5682024061311530024226710022200222002220022200200
56920240613115200237827100222002220022200222000
57020240613115100237827100222002220022200222000
57120240613115000237827100222002220022200222000
57220240613114900237827100222002220022200222000
57320240613114800237827100222002220022200222000
57420240613114700237827100222002220022200222000
57520240613114600237827100222002220022200222000
57620240613114500237827100222002220022200222000
57720240613114400237827100222002220022200222000
57820240613114300237827100222002220022200222000
57920240613114200237827100222002220022200222000
58020240613114100237827100222002220022200222000
58120240613114000237827100222002220022200222000
582202406131139002378271002220022200222002220098
583202406131138002356515002220022200222002220035
58420240613113700234874500222502225022250222500
58520240613113600234874500222502225022250222500
58620240613113500234874500222502225022250222500
58720240613113400234874500222502225022250222500
588202406131133002348745002225022250222502225051
58920240613113200233739750222002220022200222000
59020240613113100233739750222002220022200222000
59120240613113000233739750222002220022200222000
5922024061311290023373975022200222002220022200170
59320240613112800229965750222502225022250222505
59420240613112700229854500222502225022250222500
595202406131126002298545002225022250222502225020
59620240613112500229409500222002220022200222000
59720240613112400229409500222002220022200222000
59820240613112300229409500222002220022200222006
599202406131122002292763002220022200222002220051
60020240613112100228144100222002220022200222000
6012024061311200022814410022200222002220022200550
60220240613111900215934100222002220022200222000
60320240613111800215934100222002220022200222000
60420240613111700215934100222002220022200222000
60520240613111600215934100222002220022200222000
60620240613111500215934100222002220022200222000
60720240613111400215934100222002220022200222000
60820240613111300215934100222002220022200222000
60920240613111200215934100222002220022200222000
610202406131111002159341002220022200222002220073
6112024061311100021431350022200222002220022200101
612202406131109002120713002220022200222002220066
61320240613110800210606100222002220022200222003
61420240613110700210539500221502215022150221500
61520240613110600210539500221502215022150221504
616202406131105002104509002215022150221502215020
61720240613110400210007900222502225022250222500
61820240613110300210007900222502225022250222500
6192024061311020021000790022250222002225022150583
62020240613110100197071650222502225022250222500
6212024061311000019707165022250222502225022250331
62220240613105900189706900222502225022250222500
6232024061310580018970690022250222002225022200101
62420240613105700187459700222002220022200222001
62520240613105600187437500222502225022250222500
6262024061310550018743750022250222502225022250458
627202406131054001772470002225022250222502225014
62820240613105300176935500222002220022200222000
62920240613105200176935500222002220022200222000
63020240613105100176935500222002220022200222000
631202406131050001769355002220022200222002220034
63220240613104900176180700222502225022250222500
6332024061310480017618070022250222502225022250300
63420240613104700169505700222502225022250222500
63520240613104600169505700222502225022250222501
63620240613104500169483450222502225022250222500
63720240613104400169483450222502225022250222500
638202406131043001694834502225022200222502220035
639202406131042001687064002225022250222502225015
64020240613104100168372650222002220022200222000
6412024061310400016837265022200222002220022200333
642202406131039001609800502215022150221502215020
64320240613103800160537050221502215022150221500
6442024061310370016053705022150222002220022150110
6452024061310360015809555022200222002220022200346
646202406131035001504143502220022200222002220095
647202406131034001483053502215022150221502215027
648202406131033001477073002215022150221502215046
64920240613103200146688400221502215022150221500
650202406131031001466884002215022150221502215097
65120240613103000144539850221502215022150221500
65220240613102900144539850221502215022150221500
65320240613102800144539850221502215022150221500
65420240613102700144539850221502215022150221504
65520240613102600144451250221502215022150221500
6562024061310250014445125022150221502215022150201
6572024061310240013999910022150221502215022150100
6582024061310230013778410022150221502215022150159
65920240613102200134262250221502215022150221500
660202406131021001342622502215022150221502215080
6612024061310200013249025022150221502215022150100
66220240613101900130275250221502215022150221500
66320240613101800130275250221502215022150221500
66420240613101700130275250221502215022150221501
66520240613101600130253100222002220022200221508
66620240613101500130075750222002220022200222000
66720240613101400130075750222002220022200222000
66820240613101300130075750222002220022200222006
66920240613101200129942550222002220022200222000
670202406131011001299425502220022200222002220010
67120240613101000129720550222002220022200222000
67220240613100900129720550222002220022200222000
67320240613100800129720550222002220022200222000
67420240613100700129720550222002220022200222000
675202406131006001297205502220022200222002220013
67620240613100500129431950222002220022200222003
67720240613100400129365350222002220022200222006
67820240613100300129232150221502215022150221500
679202406131002001292321502215022150221502215030
68020240613100100128567650221502215022150221500
681202406131000001285676502215022150222002215040
682202406130959001276816002215022150221502215015
683202406130958001273493502210022150221502210090
684202406130957001253593502215022100221502210074
68520240613095600123723450221002210022100221000
68620240613095500123723450221002210022100221009
687202406130954001235245502215022150221502215070
68820240613095300121974050221002210022100221000
68920240613095200121974050221002220022200221001265
69020240613095100939273002220022200222002220023
6912024061309500093416700222502225022250222501
69220240613094900933944502220022200222002220018
6932024061309480092994850222002220022200222000
6942024061309470092994850222002220022200222000
6952024061309460092994850222002220022200222000
6962024061309450092994850222002220022200222000
697202406130944009299485022200222002220022200107
69820240613094300906194502220022200222002220025
6992024061309420090064450222002220022200222001
70020240613094100900422502220022200222002220011
70120240613094000897980502220022200222002220092
702202406130939008775565022200222002220022200131
70320240613093800848474502220022200222002220073
70420240613093700832268502220022200222002220010
70520240613093600830048502225022250222502225020
706202406130935008255985022250222502225022250151
707202406130934007920010022250222502225022250100
7082024061309330076975100222502225022250222500
7092024061309320076975100222502225022250222500
7102024061309310076975100222502225022250222500
7112024061309300076975100222502225022250222500
7122024061309290076975100222502225022250222500
7132024061309280076975100222502225022250222500
71420240613092700769751002225022250223002225019
71520240613092600765521502230022300223002230015
7162024061309250076217650222502225022250222500
717202406130924007621765022250223002230022250102
71820240613092300739480502220022200222002220034
7192024061309220073193250222002220022200222006
72020240613092100730600502230022300223002230038
72120240613092000722126502215022150221502215040
722202406130919007132665022150222002220022150125
72320240613091800685578002220022200222502220069
72420240613091700670257502215022150221502215026
72520240613091600664498502215022150221502215019
726202406130915006602900022150222502225022150107
72720240613091400636577002225022250222502225010
728202406130913006343520022200222002220022200100
72920240613091200612152002225022250222502225024
7302024061309110060681200222502225022250222500
7312024061309100060681200222502225022250222500
7322024061309090060681200222502225022250222502
733202406130908006063670022350222002235022200109
7342024061309070058215550222002225022350222001089
73520240613090600340257002225022250222502225020
736202406130905003358070022300223002230022300143
737202406130904003039180022300224002240022250152
738202406130903002699720022400224002240022400302
739202406130902002023240022400224002240022400470
74020240613090100970440022400223502240022350151
74120240613090000632700022200222002220022200285