Files
KissMeData/189300/min/candle-20240417.csv
2024-11-17 15:27:48 +09:00

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240417201200481572510054300543005430054300756
3202404172011004815725100543005430054300543000
4202404172010004815725100543005430054300543000
5202404172009004815725100543005430054300543000
6202404172008004815725100543005430054300543000
7202404172007004815725100543005430054300543000
8202404172006004815725100543005430054300543000
9202404172005004815725100543005430054300543000
10202404172004004815725100543005430054300543000
11202404172003004815725100543005430054300543000
12202404172002004815725100543005430054300543000
13202404172001004815725100543005430054300543000
14202404172000004815725100543005430054300543000
15202404171959004815725100543005430054300543000
16202404171958004815725100543005430054300543000
17202404171957004815725100543005430054300543000
18202404171956004815725100543005430054300543000
19202404171955004815725100543005430054300543000
20202404171954004815725100543005430054300543000
21202404171953004815725100543005430054300543000
22202404171952004815725100543005430054300543000
23202404171951004815725100543005430054300543000
24202404171950004815725100543005430054300543000
25202404171949004815725100543005430054300543000
26202404171948004815725100543005430054300543000
27202404171947004815725100543005430054300543000
28202404171946004815725100543005430054300543000
29202404171945004815725100543005430054300543000
30202404171944004815725100543005430054300543000
31202404171943004815725100543005430054300543000
3220240417194200481572510054300543005430054300756
33202404171941004815725100543005430054300543000
34202404171940004815725100543005430054300543000
35202404171939004815725100543005430054300543000
36202404171938004815725100543005430054300543000
37202404171937004815725100543005430054300543000
38202404171936004815725100543005430054300543000
39202404171935004815725100543005430054300543000
40202404171934004815725100543005430054300543000
41202404171933004815725100543005430054300543000
42202404171932004815725100543005430054300543000
43202404171931004815725100543005430054300543000
44202404171930004815725100543005430054300543000
45202404171929004815725100543005430054300543000
46202404171928004815725100543005430054300543000
47202404171927004815725100543005430054300543000
48202404171926004815725100543005430054300543000
49202404171925004815725100543005430054300543000
50202404171924004815725100543005430054300543000
51202404171923004815725100543005430054300543000
52202404171922004815725100543005430054300543000
53202404171921004815725100543005430054300543000
54202404171920004815725100543005430054300543000
55202404171919004815725100543005430054300543000
56202404171918004815725100543005430054300543000
57202404171917004815725100543005430054300543000
58202404171916004815725100543005430054300543000
59202404171915004815725100543005430054300543000
60202404171914004815725100543005430054300543000
61202404171913004815725100543005430054300543000
6220240417191200481572510054300543005430054300756
63202404171911004815725100543005430054300543000
64202404171910004815725100543005430054300543000
65202404171909004815725100543005430054300543000
66202404171908004815725100543005430054300543000
67202404171907004815725100543005430054300543000
68202404171906004815725100543005430054300543000
69202404171905004815725100543005430054300543000
70202404171904004815725100543005430054300543000
71202404171903004815725100543005430054300543000
72202404171902004815725100543005430054300543000
73202404171901004815725100543005430054300543000
74202404171900004815725100543005430054300543000
75202404171859004815725100543005430054300543000
76202404171858004815725100543005430054300543000
77202404171857004815725100543005430054300543000
78202404171856004815725100543005430054300543000
79202404171855004815725100543005430054300543000
80202404171854004815725100543005430054300543000
81202404171853004815725100543005430054300543000
82202404171852004815725100543005430054300543000
83202404171851004815725100543005430054300543000
84202404171850004815725100543005430054300543000
85202404171849004815725100543005430054300543000
86202404171848004815725100543005430054300543000
87202404171847004815725100543005430054300543000
88202404171846004815725100543005430054300543000
89202404171845004815725100543005430054300543000
90202404171844004815725100543005430054300543000
91202404171843004815725100543005430054300543000
9220240417184200481572510054300543005430054300756
93202404171841004815725100543005430054300543000
94202404171840004815725100543005430054300543000
95202404171839004815725100543005430054300543000
96202404171838004815725100543005430054300543000
97202404171837004815725100543005430054300543000
98202404171836004815725100543005430054300543000
99202404171835004815725100543005430054300543000
100202404171834004815725100543005430054300543000
101202404171833004815725100543005430054300543000
102202404171832004815725100543005430054300543000
103202404171831004815725100543005430054300543000
104202404171830004815725100543005430054300543000
105202404171829004815725100543005430054300543000
106202404171828004815725100543005430054300543000
107202404171827004815725100543005430054300543000
108202404171826004815725100543005430054300543000
109202404171825004815725100543005430054300543000
110202404171824004815725100543005430054300543000
111202404171823004815725100543005430054300543000
112202404171822004815725100543005430054300543000
113202404171821004815725100543005430054300543000
114202404171820004815725100543005430054300543000
115202404171819004815725100543005430054300543000
116202404171818004815725100543005430054300543000
117202404171817004815725100543005430054300543000
118202404171816004815725100543005430054300543000
119202404171815004815725100543005430054300543000
120202404171814004815725100543005430054300543000
121202404171813004815725100543005430054300543000
12220240417181200481572510054300543005430054300756
123202404171811004815725100543005430054300543000
124202404171810004815725100543005430054300543000
125202404171809004815725100543005430054300543000
126202404171808004815725100543005430054300543000
127202404171807004815725100543005430054300543000
128202404171806004815725100543005430054300543000
129202404171805004815725100543005430054300543000
130202404171804004815725100543005430054300543000
131202404171803004815725100543005430054300543000
132202404171802004815725100543005430054300543000
133202404171801004815725100543005430054300543000
134202404171800004815725100543005430054300543000
135202404171759004815725100543005430054300543000
136202404171758004815725100543005430054300543000
137202404171757004815725100543005430054300543000
138202404171756004815725100543005430054300543000
139202404171755004815725100543005430054300543000
140202404171754004815725100543005430054300543000
141202404171753004815725100543005430054300543000
142202404171752004815725100543005430054300543000
143202404171751004815725100543005430054300543000
144202404171750004815725100543005430054300543000
145202404171749004815725100543005430054300543000
146202404171748004815725100543005430054300543000
147202404171747004815725100543005430054300543000
148202404171746004815725100543005430054300543000
149202404171745004815725100543005430054300543000
150202404171744004815725100543005430054300543000
151202404171743004815725100543005430054300543000
15220240417174200481572510054300543005430054300756
153202404171741004815725100543005430054300543000
154202404171740004815725100543005430054300543000
155202404171739004815725100543005430054300543000
156202404171738004815725100543005430054300543000
157202404171737004815725100543005430054300543000
158202404171736004815725100543005430054300543000
159202404171735004815725100543005430054300543000
160202404171734004815725100543005430054300543000
161202404171733004815725100543005430054300543000
162202404171732004815725100543005430054300543000
163202404171731004815725100543005430054300543000
164202404171730004815725100543005430054300543000
165202404171729004815725100543005430054300543000
166202404171728004815725100543005430054300543000
167202404171727004815725100543005430054300543000
168202404171726004815725100543005430054300543000
169202404171725004815725100543005430054300543000
170202404171724004815725100543005430054300543000
171202404171723004815725100543005430054300543000
172202404171722004815725100543005430054300543000
173202404171721004815725100543005430054300543000
174202404171720004815725100543005430054300543000
175202404171719004815725100543005430054300543000
176202404171718004815725100543005430054300543000
177202404171717004815725100543005430054300543000
178202404171716004815725100543005430054300543000
179202404171715004815725100543005430054300543000
180202404171714004815725100543005430054300543000
181202404171713004815725100543005430054300543000
18220240417171200481572510054300543005430054300756
183202404171711004815725100543005430054300543000
184202404171710004815725100543005430054300543000
185202404171709004815725100543005430054300543000
186202404171708004815725100543005430054300543000
187202404171707004815725100543005430054300543000
188202404171706004815725100543005430054300543000
189202404171705004815725100543005430054300543000
190202404171704004815725100543005430054300543000
191202404171703004815725100543005430054300543000
192202404171702004815725100543005430054300543000
193202404171701004815725100543005430054300543000
194202404171700004815725100543005430054300543000
195202404171659004815725100543005430054300543000
196202404171658004815725100543005430054300543000
197202404171657004815725100543005430054300543000
198202404171656004815725100543005430054300543000
199202404171655004815725100543005430054300543000
200202404171654004815725100543005430054300543000
201202404171653004815725100543005430054300543000
202202404171652004815725100543005430054300543000
203202404171651004815725100543005430054300543000
204202404171650004815725100543005430054300543000
205202404171649004815725100543005430054300543000
206202404171648004815725100543005430054300543000
207202404171647004815725100543005430054300543000
208202404171646004815725100543005430054300543000
209202404171645004815725100543005430054300543000
210202404171644004815725100543005430054300543000
211202404171643004815725100543005430054300543000
21220240417164200481572510054300543005430054300756
213202404171641004815725100543005430054300543000
214202404171640004815725100543005430054300543000
215202404171639004815725100543005430054300543000
216202404171638004815725100543005430054300543000
217202404171637004815725100543005430054300543000
218202404171636004815725100543005430054300543000
219202404171635004815725100543005430054300543000
220202404171634004815725100543005430054300543000
221202404171633004815725100543005430054300543000
222202404171632004815725100543005430054300543000
223202404171631004815725100543005430054300543000
224202404171630004815725100543005430054300543000
225202404171629004815725100543005430054300543000
226202404171628004815725100543005430054300543000
227202404171627004815725100543005430054300543000
228202404171626004815725100543005430054300543000
229202404171625004815725100543005430054300543000
230202404171624004815725100543005430054300543000
231202404171623004815725100543005430054300543000
232202404171622004815725100543005430054300543000
233202404171621004815725100543005430054300543000
234202404171620004815725100543005430054300543000
235202404171619004815725100543005430054300543000
236202404171618004815725100543005430054300543000
237202404171617004815725100543005430054300543000
238202404171616004815725100543005430054300543000
239202404171615004815725100543005430054300543000
240202404171614004815725100543005430054300543000
241202404171613004815725100543005430054300543000
24220240417161200481572510054300543005430054300756
243202404171611004815725100543005430054300543000
244202404171610004815725100543005430054300543000
245202404171609004815725100543005430054300543000
246202404171608004815725100543005430054300543000
247202404171607004815725100543005430054300543000
248202404171606004815725100543005430054300543000
249202404171605004815725100543005430054300543000
250202404171604004815725100543005430054300543000
251202404171603004815725100543005430054300543000
252202404171602004815725100543005430054300543000
253202404171601004815725100543005430054300543000
254202404171600004815725100543005430054300543000
255202404171559004815725100543005430054300543000
256202404171558004815725100543005430054300543000
257202404171557004815725100543005430054300543000
258202404171556004815725100543005430054300543000
259202404171555004815725100543005430054300543000
260202404171554004815725100543005430054300543000
261202404171553004815725100543005430054300543000
262202404171552004815725100543005430054300543000
263202404171551004815725100543005430054300543000
264202404171550004815725100543005430054300543000
265202404171549004815725100543005430054300543000
266202404171548004815725100543005430054300543000
267202404171547004815725100543005430054300543000
268202404171546004815725100543005430054300543000
269202404171545004815725100543005430054300543000
270202404171544004815725100543005430054300543000
271202404171543004815725100543005430054300543000
27220240417154200481572510054300543005430054300756
273202404171541004815725100543005430054300543000
274202404171540004815725100543005430054300543000
275202404171539004815725100543005430054300543000
276202404171538004815725100543005430054300543000
277202404171537004815725100543005430054300543000
278202404171536004815725100543005430054300543000
279202404171535004815725100543005430054300543000
280202404171534004815725100543005430054300543000
281202404171533004815725100543005430054300543000
282202404171532004815725100543005430054300543000
283202404171531004815725100543005430054300543000
28420240417153000481572510054300543005430054300756
285202404171529004774674300544005440054400544000
286202404171528004774674300544005440054400544000
287202404171527004774674300544005440054400544000
288202404171526004774674300544005440054400544000
289202404171525004774674300544005440054400544000
290202404171524004774674300544005440054400544000
291202404171523004774674300544005440054400544000
292202404171522004774674300544005440054400544000
293202404171521004774674300544005440054400544000
294202404171520004774674300544005440054400544000
29520240417151900477467430054400543005450054300442
29620240417151800475064630054600546005460054300254
29720240417151700473682360054500546005460054500249
29820240417151600472324710054500545005460054500225
2992024041715150047109797005450054500546005450022
30020240417151400470978040054600544005460054400125
30120240417151300470296320054400545005450054400236
30220240417151200469010190054400543005440054300475
30320240417151100466428200054300546005460054300271
30420240417151000464953830054600545005460054400203
30520240417150900463847910054500545005460054500143
30620240417150800463068420054500545005460054500197
30720240417150700461994220054400545005450054400251
30820240417150600460627770054500545005460054500454
30920240417150500458152600054600546005460054500263
31020240417150400456718210054600546005460054500143
31120240417150300455938590054500546005470054500163
31220240417150200455049450054600546005470054600359
31320240417150100453089170054700546005470054600141
31420240417150000452319060054700547005480054700144
31520240417145900451531130054900547005490054700320
31620240417145800449777870054700547005480054700151
31720240417145700448951730054800548005480054700197
3182024041714560044787321005480054800548005470073
31920240417145500447473560054800547005480054700126
32020240417145400446784060054800548005480054700133
32120240417145300446056270054900548005490054700295
32220240417145200444439890054800549005490054800107
32320240417145100443852890054800549005490054800258
3242024041714500044243788005480054800549005480062
32520240417144900442097920054900548005490054800125
32620240417144800441411980054900546005490054600396
32720240417144700439243360054700546005470054600174
3282024041714460043829263005470054700547005460092
32920240417144500437790130054600547005470054600151
33020240417144400436965360054600547005470054600110
3312024041714430043636469005470054600547005460089
33220240417144200435878550054700546005480054600139
33320240417144100435119010054700547005480054600136
3342024041714400043437546005470054700548005470082
33520240417143900433926810054700549005490054700293
33620240417143800432322750054900547005490054700121
33720240417143700431659140054800547005480054700424
33820240417143600429339540054800549005490054700123
33920240417143500428665990054800548005490054800116
34020240417143400428030220054800548005490054800161
3412024041714330042714709005480054900549005480052
34220240417143200426862000054800548005490054800140
34320240417143100426094700054900548005490054800109
34420240417143000425497290054700547005480054700171
34520240417142900424561300054700549005490054700531
34620240417142800421652000054900549005490054800127
34720240417142700420955370054900549005490054800221
3482024041714260041974385005480054900549005480092
3492024041714250041923960005480054900549005480072
3502024041714240041884489005490054900549005480024
35120240417142300418713160054900549005490054800132
3522024041714220041798887005490054800549005480025
35320240417142100417851680054900548005490054800142
3542024041714200041707219005490054800549005480037
35520240417141900416869130054800549005490054800221
35620240417141800415657420054800549005490054800197
3572024041714170041457652005490054900549005480023
3582024041714160041445026005490054900549005480061
3592024041714150041411551005490054800549005480023
3602024041714140041398927005480054900549005480027
3612024041714130041384113005490054900549005480096
3622024041714120041331413005490054800549005480046
36320240417141100413061940054800549005490054800138
3642024041714100041230495005490054900549005490019
3652024041714090041220064005490054900549005480054
3662024041714080041190429005490054800549005480088
36720240417140700411421240054900550005500054800288
36820240417140600409841100055000549005500054900253
36920240417140500408451390055000550005500054900161
37020240417140400407565920055000549005500054900265
3712024041714030040610851005500055000550005490056
37220240417140200405800530055000550005510055000602
37320240417140100402489430055000548005500054800158
37420240417140000401622060054900549005490054800286
3752024041713590040005196005490054900549005480034
37620240417135800399865370054900548005490054800123
3772024041713570039919025005480054900549005480093
37820240417135600398680250054900548005490054800223
3792024041713550039745818005470054800548005470047
38020240417135400397200700054800546005480054600936
38120240417135300392080070054500546005470054500398
38220240417135200389907340054600546005460054500178
3832024041713510038893569005460054700547005460093
3842024041713500038842752005460054700547005460073
38520240417134900388028900054600546005470054600118
3862024041713480038738443005470054700547005460076
38720240417134700386969320054700545005470054500122
38820240417134600386303300054600546005470054600482
38920240417134500383670400054500545005460054500151
39020240417134400382846810054500546005470054500130
39120240417134300382136940054700545005470054500110
3922024041713420038153658005460054600546005450095
3932024041713410038101846005460054700547005460063
39420240417134000380674380054700547005470054600111
39520240417133900380068020054700546005470054600339
3962024041713380037821690005450054500546005450071
39720240417133700377829930054600545005460054400249
3982024041713360037647167005440054400545005440068
39920240417133500376101660054400546005460054400298
40020240417133400374479180054500546005470054500149
4012024041713330037366601005470054600547005460092
40220240417133200373163320054600545005470054500428
4032024041713310037082614005460054600546005440086
40420240417133000370357670054600545005460054400214
40520240417132900369189860054500545005450054400283
40620240417132800367649900054400544005450054400141
4072024041713270036688211005440054400544005440053
40820240417132600366593790054500545005460054500116
40920240417132500365961360054500545005450054400237
4102024041713240036467007005450054500545005440079
4112024041713230036423977005450054500545005450073
41220240417132200363841920054500545005450054400293
4132024041713210036224563005450054400545005440098
4142024041713200036171243005440054400545005440071
41520240417131900361326070054500544005450054400139
4162024041713180036056910005440054400545005440086
41720240417131700360101220054400544005450054400104
4182024041713160035953495005440054400544005440093
41920240417131500359029030054400544005450054400188
42020240417131400358006070054400544005440054400273
4212024041713130035652095005440054400544005440068
4222024041713120035615103005440054400545005440076
4232024041713110035573758005450054400545005440060
4242024041713100035541095005440054400544005440067
4252024041713090035504647005440054400544005440060
4262024041713080035472007005440054400545005440073
42720240417130700354322720054400545005450054400425
42820240417130600352006500054500545005450054500120
4292024041713050035135250005450054500545005450062
4302024041713040035101460005450054500546005450094
43120240417130300350502070054500546005460054500172
4322024041713020034956331005460054600546005460042
4332024041713010034933399005470054700547005470023
4342024041713000034920818005460054700547005460076
4352024041712590034879321005470054500547005450030
43620240417125800348629540054600547005470054600109
4372024041712570034803390005460054600547005450054
43820240417125600347738870054600545005460054500350
43920240417125500345828870054500545005460054500105
4402024041712540034525661005450054600546005450098
4412024041712530034472182005460054500546005450092
4422024041712520034422019005460054500546005450093
44320240417125100343712750054500545005450054500239
4442024041712500034241020005450054600546005450080
4452024041712490034197346005450054600546005450030
44620240417124800341809940054600546005460054500260
4472024041712470034039069005460054500546005450089
44820240417124600339905420054500546005460054500109
4492024041712450033931091005450054500546005450074
4502024041712440033890729005450054500545005450056
45120240417124300338602090054500546005460054500125
4522024041712420033792008005450054600546005450032
45320240417124100337745670054500546005460054500180
454202404171240003367646600546005460054600546000
45520240417123900336764660054600545005460054500113
45620240417123800336148090054500545005460054500261
45720240417123700334724640054500545005460054500114
4582024041712360033410284005460054500546005450060
4592024041712350033377582005460054600546005460023
4602024041712340033365024005450054500545005450016
46120240417123300333563040054500546005470054500579
46220240417123200330405010054600545005460054500139
4632024041712310032964635005460054500546005450055
4642024041712300032934640005450054500545005450040
46520240417122900329128400054600546005460054500101
46620240417122800328577200054600546005460054600225
4672024041712270032734870005460054700547005460063
4682024041712260032700418005460054600547005460058
4692024041712250032668698005460054700547005460031
47020240417122400326517490054600546005470054600124
4712024041712230032583996005460054600546005460015
4722024041712220032575806005460054600546005450070
4732024041712210032537596005450054600546005450095
47420240417122000324857980054500546005460054500111
4752024041712190032425204005460054500546005450063
4762024041712180032390847005450054500545005450082
4772024041712170032346157005460054500546005450085
4782024041712160032299809005450054600546005450093
4792024041712150032249057005450054600546005450067
4802024041712140032212540005460054500546005450026
4812024041712130032198346005460054500546005450055
48220240417121200321683560054500544005450054400369
48320240417121100319672790054400544005450054400126
4842024041712100031898728005450054400545005440056
4852024041712090031868241005440054400544005430097
4862024041712080031815564005430054400544005430042
4872024041712070031792747005440054300544005430073
4882024041712060031753040005430054300543005430044
4892024041712050031729148005440054400544005430058
49020240417120400316976000054300542005440054200104
49120240417120300316411170054300543005430054200102
4922024041712020031585769005420054300543005420064
4932024041712010031551043005430054300543005430040
4942024041712000031529323005430054300543005430078
49520240417115900314869690054200543005440054200190
4962024041711580031383925005420054300544005420075
4972024041711570031343232005430054300543005430054
49820240417115600313139100054300544005450054200333
4992024041711550031133107005440054400544005440052
5002024041711540031104819005440054400544005440098
5012024041711530031051507005450054500545005440041
50220240417115200310291980054400544005450054400131
5032024041711510030957886005440054400544005440051
5042024041711500030930142005440054400544005440074
50520240417114900308898860054400544005450054400104
5062024041711480030833287005440054400544005440027
5072024041711470030818599005440054500545005440060
5082024041711460030785925005450054500545005450070
5092024041711450030747775005450054500546005450078
510202404171144003070524200545005450054600545008
51120240417114300307008810054500546005460054500108
5122024041711420030641917005470054600547005460067
51320240417114100306052790054600545005460054500139
5142024041711400030529421005450054500545005450066
5152024041711390030493451005450054500545005450086
5162024041711380030446581005450054600546005450048
5172024041711370030420397005450054500545005450083
5182024041711360030375162005460054500546005450077
5192024041711350030333177005450054500546005450086
5202024041711340030286258005450054500546005450080
52120240417113300302426350054500544005450054400142
5222024041711320030165279005440054400544005440054
52320240417113100301359030054400544005440054400369
5242024041711300029935167005430054300544005420088
5252024041711290029887406005420054200542005420052
5262024041711280029859222005420054300543005420073
52720240417112700298196530054300542005430054200132
5282024041711260029748009005420054200542005420067
52920240417112500297116950054300542005430054200299
53020240417112400295496100054200542005420054200157
53120240417112300294645160054200543005440054200108
53220240417112200294058790054300544005440054300594
5332024041711210029082769005440054400545005440091
53420240417112000290332420054400545005450054400200
53520240417111900289243310054400545005450054400187
53620240417111800288225860054400545005450054400344
5372024041711170028635212005450054500545005450087
5382024041711160028587797005450054500546005450088
53920240417111500285398140054500545005460054500103
5402024041711140028483677005450054500545005450052
54120240417111300284553370054500546005460054500100
5422024041711120028400799005450054500545005450075
54320240417111100283599240054500545005460054500179
5442024041711100028262312005450054500545005450080
5452024041711090028218712005450054500546005450029
54620240417110800282028840054600546005460054500139
5472024041711070028126997005460054700547005460017
5482024041711060028117710005460054600547005460033
54920240417110500280996710054700546005470054600113
5502024041711040028037870005460054600546005460071
551202404171103002799910400546005460054600546000
55220240417110200279991040054600546005480054600124
55320240417110100279313060054700546005470054600371
55420240417110000277285540054600546005480054600131
5552024041710590027656877005470054600547005460052
55620240417105800276284350054800547005480054700139
5572024041710570027552400005470054700548005470016
55820240417105600275436470054700547005470054700319
5592024041710550027369154005470054700548005470070
56020240417105400273308520054700546005470054600234
561202404171053002720285800547005460054700545001370
56220240417105200264547700054500545005450054500110
56320240417105100263948200054600544005460054400943
56420240417105000258812950054400544005440054300134
5652024041710490025808408005440054300544005430010
5662024041710480025802977005440054300544005430056
5672024041710470025772519005440054400544005430070
5682024041710460025734446005440054300544005430055
569202404171045002570453100543005440054400543008
57020240417104400257001860054400543005440054300143
57120240417104300256225170054200543005430054200612
57220240417104200252902120054300542005430054100130
57320240417104100252196740054200542005420054100127
57420240417104000251508430054200542005420054100242
575202404171039002501968600542005420054200542001281
57620240417103800243253840054200543005430054200205
57720240417103700242141340054300542005430054200399
57820240417103600239974940054100540005410054000156
5792024041710350023913164005400054000540005400034
5802024041710340023894804005400054100541005400064
58120240417103300238601830054200542005420054100391
58220240417103200236482650054200542005420054200106
5832024041710310023590813005420054200542005420014
5842024041710300023583225005430054200543005420014
5852024041710290023575630005420054300543005420027
586202404171028002356097300542005420054200542007
58720240417102700235571790054200542005430054200352
5882024041710260023366120005420054200544005420035
58920240417102500233471040054200541005430054100445
5902024041710240023105830005400054400544005400011144
5912024041710230017083512005440054400546005440016
59220240417102200170748030054400545005450054300410
59320240417102100168519290054300543005450054300223
59420240417102000167307400054300543005450054300154
5952024041710190016646990005440054400544005430043
59620240417101800166236080054300543005430054300176
59720240417101700165280400054300543005430054200165
59820240417101600164384580054300544005440054300518
59920240417101500161570150054400544005450054300404
60020240417101400159371100054300544005450054300437
6012024041710130015699415005450054500545005440040
602202404171012001567765300544005450054600543001118
6032024041710110015069239005450054400545005440046
6042024041710100015044178005430054400544005430068
60520240417100900150071910054400546005460054300781
60620240417100800145818960054600548005480054600255
607202404171007001444261400546005500055000546001602
60820240417100600135639870055000549005500054900128
60920240417100500134936000054900551005510054900133
61020240417100400134204470055100550005510054900180
61120240417100300133214040055000548005500054800196
6122024041710020013213820005480054700548005470067
6132024041710010013177117005480054800548005470089
61420240417100000131283480054700547005470054700147
61520240417095900130479390054700547005470054700169
61620240417095800129554960054800548005480054700367
61720240417095700127544270054900549005490054800121
6182024041709560012688028005480054800549005480089
61920240417095500126392140054900552005520054900684
62020240417095400122633420055200551005520055100421
62120240417095300120313530055000549005500054900254
6222024041709520011891677005500054900550005490039
62320240417095100118702580054800549005490054800128
6242024041709500011799990005490054900549005480074
62520240417094900117593950054800547005480054700205
6262024041709480011647120005470054600547005460060
62720240417094700116143100054600546005470054600124
628202404170946001154660500545005450054600544001677
62920240417094500106326590054400544005440054400112
6302024041709440010571731005450054500545005440078
6312024041709430010529248005440054500545005440070
63220240417094200104911220054400543005440054300838
63320240417094100100352540054300543005440054300438
63420240417094000979699900543005430054300543000
6352024041709390097969990054300542005440054200657
6362024041709380094404250054200543005430054200130
6372024041709370093698420054300542005430054200102
6382024041709360093144640054200542005420054200175
639202404170935009219614005420054000542005400056
6402024041709340091892980054000541005410054000280
6412024041709330090379830054100544005440054100667
6422024041709320086766710054300543005440054300303
6432024041709310085120790054400542005440054200533
6442024041709300082226610054200542005430054200432
6452024041709290079882660054200543005430054200408
6462024041709280077668260054300542005430054200227
64720240417092700764366900543005420054300542001504
648202404170926006828445005420054100542005410021
649202404170925006817065005410054100541005410090
6502024041709240067683750054100540005410053900293
6512024041709230066101380054000540005400054000244
6522024041709220064783780054000540005400053900424
6532024041709210062494210054000539005400053900294
65420240417092000609084000539005390053900539006
6552024041709190060876060054000541005410053900722
65620240417091800569761600540005400054300539001843
657202404170917004698335005400053900540005390053
658202404170916004669725005390053900539005390026
6592024041709150046557110053900538005390053800115
660202404170914004593741005380053800538005370046
6612024041709130045690100053800538005380053700300
6622024041709120044076180053800539005390053800118
66320240417091100434408100539005400054100539003357
6642024041709100025315950054000540005410054000131
66520240417090900246083600540005410054100538001145
6662024041709080018442020054100541005420053800676
667202404170907001478894005410054000541005400039
668202404170906001457805005410054000541005400093
6692024041709050014075460054000540005420053800257
6702024041709040012690110054100538005410053800377
6712024041709030010661310053800543005430053800482
672202404170902008052970054400542005440054200380
673202404170901005989560054300544005440054200137
674202404170900005244410054300536005430053600977