Files
KissMeData/268280/min/candle-20240830.csv
2024-11-17 15:27:48 +09:00

38 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240830205200357227001363001363001363001363007
320240830205100357227001363001363001363001363000
420240830205000357227001363001363001363001363000
520240830204900357227001363001363001363001363000
620240830204800357227001363001363001363001363000
720240830204700357227001363001363001363001363000
820240830204600357227001363001363001363001363000
920240830204500357227001363001363001363001363000
1020240830204400357227001363001363001363001363000
1120240830204300357227001363001363001363001363000
1220240830204200357227001363001363001363001363000
1320240830204100357227001363001363001363001363000
1420240830204000357227001363001363001363001363000
1520240830203900357227001363001363001363001363000
1620240830203800357227001363001363001363001363000
1720240830203700357227001363001363001363001363000
1820240830203600357227001363001363001363001363000
1920240830203500357227001363001363001363001363000
2020240830203400357227001363001363001363001363000
2120240830203300357227001363001363001363001363000
2220240830203200357227001363001363001363001363000
2320240830203100357227001363001363001363001363000
2420240830203000357227001363001363001363001363000
2520240830202900357227001363001363001363001363000
2620240830202800357227001363001363001363001363000
2720240830202700357227001363001363001363001363000
2820240830202600357227001363001363001363001363000
2920240830202500357227001363001363001363001363000
3020240830202400357227001363001363001363001363000
3120240830202300357227001363001363001363001363000
3220240830202200357227001363001363001363001363007
3320240830202100357227001363001363001363001363000
3420240830202000357227001363001363001363001363000
3520240830201900357227001363001363001363001363000
3620240830201800357227001363001363001363001363000
3720240830201700357227001363001363001363001363000
3820240830201600357227001363001363001363001363000
3920240830201500357227001363001363001363001363000
4020240830201400357227001363001363001363001363000
4120240830201300357227001363001363001363001363000
4220240830201200357227001363001363001363001363000
4320240830201100357227001363001363001363001363000
4420240830201000357227001363001363001363001363000
4520240830200900357227001363001363001363001363000
4620240830200800357227001363001363001363001363000
4720240830200700357227001363001363001363001363000
4820240830200600357227001363001363001363001363000
4920240830200500357227001363001363001363001363000
5020240830200400357227001363001363001363001363000
5120240830200300357227001363001363001363001363000
5220240830200200357227001363001363001363001363000
5320240830200100357227001363001363001363001363000
5420240830200000357227001363001363001363001363000
5520240830195900357227001363001363001363001363000
5620240830195800357227001363001363001363001363000
5720240830195700357227001363001363001363001363000
5820240830195600357227001363001363001363001363000
5920240830195500357227001363001363001363001363000
6020240830195400357227001363001363001363001363000
6120240830195300357227001363001363001363001363000
6220240830195200357227001363001363001363001363007
6320240830195100357227001363001363001363001363000
6420240830195000357227001363001363001363001363000
6520240830194900357227001363001363001363001363000
6620240830194800357227001363001363001363001363000
6720240830194700357227001363001363001363001363000
6820240830194600357227001363001363001363001363000
6920240830194500357227001363001363001363001363000
7020240830194400357227001363001363001363001363000
7120240830194300357227001363001363001363001363000
7220240830194200357227001363001363001363001363000
7320240830194100357227001363001363001363001363000
7420240830194000357227001363001363001363001363000
7520240830193900357227001363001363001363001363000
7620240830193800357227001363001363001363001363000
7720240830193700357227001363001363001363001363000
7820240830193600357227001363001363001363001363000
7920240830193500357227001363001363001363001363000
8020240830193400357227001363001363001363001363000
8120240830193300357227001363001363001363001363000
8220240830193200357227001363001363001363001363000
8320240830193100357227001363001363001363001363000
8420240830193000357227001363001363001363001363000
8520240830192900357227001363001363001363001363000
8620240830192800357227001363001363001363001363000
8720240830192700357227001363001363001363001363000
8820240830192600357227001363001363001363001363000
8920240830192500357227001363001363001363001363000
9020240830192400357227001363001363001363001363000
9120240830192300357227001363001363001363001363000
9220240830192200357227001363001363001363001363007
9320240830192100357227001363001363001363001363000
9420240830192000357227001363001363001363001363000
9520240830191900357227001363001363001363001363000
9620240830191800357227001363001363001363001363000
9720240830191700357227001363001363001363001363000
9820240830191600357227001363001363001363001363000
9920240830191500357227001363001363001363001363000
10020240830191400357227001363001363001363001363000
10120240830191300357227001363001363001363001363000
10220240830191200357227001363001363001363001363000
10320240830191100357227001363001363001363001363000
10420240830191000357227001363001363001363001363000
10520240830190900357227001363001363001363001363000
10620240830190800357227001363001363001363001363000
10720240830190700357227001363001363001363001363000
10820240830190600357227001363001363001363001363000
10920240830190500357227001363001363001363001363000
11020240830190400357227001363001363001363001363000
11120240830190300357227001363001363001363001363000
11220240830190200357227001363001363001363001363000
11320240830190100357227001363001363001363001363000
11420240830190000357227001363001363001363001363000
11520240830185900357227001363001363001363001363000
11620240830185800357227001363001363001363001363000
11720240830185700357227001363001363001363001363000
11820240830185600357227001363001363001363001363000
11920240830185500357227001363001363001363001363000
12020240830185400357227001363001363001363001363000
12120240830185300357227001363001363001363001363000
12220240830185200357227001363001363001363001363007
12320240830185100357227001363001363001363001363000
12420240830185000357227001363001363001363001363000
12520240830184900357227001363001363001363001363000
12620240830184800357227001363001363001363001363000
12720240830184700357227001363001363001363001363000
12820240830184600357227001363001363001363001363000
12920240830184500357227001363001363001363001363000
13020240830184400357227001363001363001363001363000
13120240830184300357227001363001363001363001363000
13220240830184200357227001363001363001363001363000
13320240830184100357227001363001363001363001363000
13420240830184000357227001363001363001363001363000
13520240830183900357227001363001363001363001363000
13620240830183800357227001363001363001363001363000
13720240830183700357227001363001363001363001363000
13820240830183600357227001363001363001363001363000
13920240830183500357227001363001363001363001363000
14020240830183400357227001363001363001363001363000
14120240830183300357227001363001363001363001363000
14220240830183200357227001363001363001363001363000
14320240830183100357227001363001363001363001363000
14420240830183000357227001363001363001363001363000
14520240830182900357227001363001363001363001363000
14620240830182800357227001363001363001363001363000
14720240830182700357227001363001363001363001363000
14820240830182600357227001363001363001363001363000
14920240830182500357227001363001363001363001363000
15020240830182400357227001363001363001363001363000
15120240830182300357227001363001363001363001363000
15220240830182200357227001363001363001363001363007
15320240830182100357227001363001363001363001363000
15420240830182000357227001363001363001363001363000
15520240830181900357227001363001363001363001363000
15620240830181800357227001363001363001363001363000
15720240830181700357227001363001363001363001363000
15820240830181600357227001363001363001363001363000
15920240830181500357227001363001363001363001363000
16020240830181400357227001363001363001363001363000
16120240830181300357227001363001363001363001363000
16220240830181200357227001363001363001363001363000
16320240830181100357227001363001363001363001363000
16420240830181000357227001363001363001363001363000
16520240830180900357227001363001363001363001363000
16620240830180800357227001363001363001363001363000
16720240830180700357227001363001363001363001363000
16820240830180600357227001363001363001363001363000
16920240830180500357227001363001363001363001363000
17020240830180400357227001363001363001363001363000
17120240830180300357227001363001363001363001363000
17220240830180200357227001363001363001363001363000
17320240830180100357227001363001363001363001363000
17420240830180000357227001363001363001363001363000
17520240830175900357227001363001363001363001363000
17620240830175800357227001363001363001363001363000
17720240830175700357227001363001363001363001363000
17820240830175600357227001363001363001363001363000
17920240830175500357227001363001363001363001363000
18020240830175400357227001363001363001363001363000
18120240830175300357227001363001363001363001363000
18220240830175200357227001363001363001363001363007
18320240830175100357227001363001363001363001363000
18420240830175000357227001363001363001363001363000
18520240830174900357227001363001363001363001363000
18620240830174800357227001363001363001363001363000
18720240830174700357227001363001363001363001363000
18820240830174600357227001363001363001363001363000
18920240830174500357227001363001363001363001363000
19020240830174400357227001363001363001363001363000
19120240830174300357227001363001363001363001363000
19220240830174200357227001363001363001363001363000
19320240830174100357227001363001363001363001363000
19420240830174000357227001363001363001363001363000
19520240830173900357227001363001363001363001363000
19620240830173800357227001363001363001363001363000
19720240830173700357227001363001363001363001363000
19820240830173600357227001363001363001363001363000
19920240830173500357227001363001363001363001363000
20020240830173400357227001363001363001363001363000
20120240830173300357227001363001363001363001363000
20220240830173200357227001363001363001363001363000
20320240830173100357227001363001363001363001363000
20420240830173000357227001363001363001363001363000
20520240830172900357227001363001363001363001363000
20620240830172800357227001363001363001363001363000
20720240830172700357227001363001363001363001363000
20820240830172600357227001363001363001363001363000
20920240830172500357227001363001363001363001363000
21020240830172400357227001363001363001363001363000
21120240830172300357227001363001363001363001363000
21220240830172200357227001363001363001363001363007
21320240830172100357227001363001363001363001363000
21420240830172000357227001363001363001363001363000
21520240830171900357227001363001363001363001363000
21620240830171800357227001363001363001363001363000
21720240830171700357227001363001363001363001363000
21820240830171600357227001363001363001363001363000
21920240830171500357227001363001363001363001363000
22020240830171400357227001363001363001363001363000
22120240830171300357227001363001363001363001363000
22220240830171200357227001363001363001363001363000
22320240830171100357227001363001363001363001363000
22420240830171000357227001363001363001363001363000
22520240830170900357227001363001363001363001363000
22620240830170800357227001363001363001363001363000
22720240830170700357227001363001363001363001363000
22820240830170600357227001363001363001363001363000
22920240830170500357227001363001363001363001363000
23020240830170400357227001363001363001363001363000
23120240830170300357227001363001363001363001363000
23220240830170200357227001363001363001363001363000
23320240830170100357227001363001363001363001363000
23420240830170000357227001363001363001363001363000
23520240830165900357227001363001363001363001363000
23620240830165800357227001363001363001363001363000
23720240830165700357227001363001363001363001363000
23820240830165600357227001363001363001363001363000
23920240830165500357227001363001363001363001363000
24020240830165400357227001363001363001363001363000
24120240830165300357227001363001363001363001363000
24220240830165200357227001363001363001363001363007
24320240830165100357227001363001363001363001363000
24420240830165000357227001363001363001363001363000
24520240830164900357227001363001363001363001363000
24620240830164800357227001363001363001363001363000
24720240830164700357227001363001363001363001363000
24820240830164600357227001363001363001363001363000
24920240830164500357227001363001363001363001363000
25020240830164400357227001363001363001363001363000
25120240830164300357227001363001363001363001363000
25220240830164200357227001363001363001363001363000
25320240830164100357227001363001363001363001363000
25420240830164000357227001363001363001363001363000
25520240830163900357227001363001363001363001363000
25620240830163800357227001363001363001363001363000
25720240830163700357227001363001363001363001363000
25820240830163600357227001363001363001363001363000
25920240830163500357227001363001363001363001363000
26020240830163400357227001363001363001363001363000
26120240830163300357227001363001363001363001363000
26220240830163200357227001363001363001363001363000
26320240830163100357227001363001363001363001363000
26420240830163000357227001363001363001363001363000
26520240830162900357227001363001363001363001363000
26620240830162800357227001363001363001363001363000
26720240830162700357227001363001363001363001363000
26820240830162600357227001363001363001363001363000
26920240830162500357227001363001363001363001363000
27020240830162400357227001363001363001363001363000
27120240830162300357227001363001363001363001363000
27220240830162200357227001363001363001363001363007
27320240830162100357227001363001363001363001363000
27420240830162000357227001363001363001363001363000
27520240830161900357227001363001363001363001363000
27620240830161800357227001363001363001363001363000
27720240830161700357227001363001363001363001363000
27820240830161600357227001363001363001363001363000
27920240830161500357227001363001363001363001363000
28020240830161400357227001363001363001363001363000
28120240830161300357227001363001363001363001363000
28220240830161200357227001363001363001363001363000
28320240830161100357227001363001363001363001363000
28420240830161000357227001363001363001363001363000
28520240830160900357227001363001363001363001363000
28620240830160800357227001363001363001363001363000
28720240830160700357227001363001363001363001363000
28820240830160600357227001363001363001363001363000
28920240830160500357227001363001363001363001363000
29020240830160400357227001363001363001363001363000
29120240830160300357227001363001363001363001363000
29220240830160200357227001363001363001363001363000
29320240830160100357227001363001363001363001363000
29420240830160000357227001363001363001363001363000
29520240830155900357227001363001363001363001363000
29620240830155800357227001363001363001363001363000
29720240830155700357227001363001363001363001363000
29820240830155600357227001363001363001363001363000
29920240830155500357227001363001363001363001363000
30020240830155400357227001363001363001363001363000
30120240830155300357227001363001363001363001363000
30220240830155200357227001363001363001363001363007
30320240830155100357227001363001363001363001363000
30420240830155000357227001363001363001363001363000
30520240830154900357227001363001363001363001363000
30620240830154800357227001363001363001363001363000
30720240830154700357227001363001363001363001363000
30820240830154600357227001363001363001363001363000
30920240830154500357227001363001363001363001363000
31020240830154400357227001363001363001363001363000
31120240830154300357227001363001363001363001363000
31220240830154200357227001363001363001363001363000
31320240830154100357227001363001363001363001363000
31420240830154000357227001363001363001363001363000
31520240830153900357227001363001363001363001363000
31620240830153800357227001363001363001363001363000
31720240830153700357227001363001363001363001363000
31820240830153600357227001363001363001363001363000
31920240830153500357227001363001363001363001363000
32020240830153400357227001363001363001363001363000
32120240830153300357227001363001363001363001363000
32220240830153200357227001363001363001363001363000
32320240830153100357227001363001363001363001363000
32420240830153000357227001363001363001363001363007
32520240830152900347686001369001369001369001369000
32620240830152800347686001369001369001369001369000
32720240830152700347686001369001369001369001369000
32820240830152600347686001369001369001369001369000
32920240830152500347686001369001369001369001369000
33020240830152400347686001369001369001369001369000
33120240830152300347686001369001369001369001369000
33220240830152200347686001369001369001369001369000
33320240830152100347686001369001369001369001369000
33420240830152000347686001369001369001369001369000
33520240830151900347686001369001369001369001369000
33620240830151800347686001369001369001369001369000
33720240830151700347686001369001369001369001369001
33820240830151600346317001361001361001361001361004
33920240830151500340873001368001368001368001368000
34020240830151400340873001368001368001368001368000
34120240830151300340873001368001368001368001368000
34220240830151200340873001368001368001368001368001
34320240830151100339505001368001368001368001368000
34420240830151000339505001368001368001368001368000
34520240830150900339505001368001368001368001368000
34620240830150800339505001368001368001368001368000
34720240830150700339505001368001368001368001368001
34820240830150600338137001368001368001368001368000
34920240830150500338137001368001368001368001368000
35020240830150400338137001368001368001368001368000
35120240830150300338137001368001368001368001368000
35220240830150200338137001368001368001368001368001
35320240830150100336769001368001368001368001368000
35420240830150000336769001368001368001368001368000
35520240830145900336769001368001368001368001368000
35620240830145800336769001368001368001368001368000
35720240830145700336769001368001368001368001368000
35820240830145600336769001368001368001368001368000
35920240830145500336769001368001368001368001368000
36020240830145400336769001368001368001368001368000
36120240830145300336769001368001368001368001368000
36220240830145200336769001368001368001368001368000
36320240830145100336769001368001368001368001368000
36420240830145000336769001368001368001368001368000
36520240830144900336769001368001368001368001368000
36620240830144800336769001368001368001368001368000
36720240830144700336769001368001368001368001368000
36820240830144600336769001368001368001368001368000
36920240830144500336769001368001368001368001368000
37020240830144400336769001368001368001368001368000
37120240830144300336769001368001368001368001368000
37220240830144200336769001368001368001368001368000
37320240830144100336769001368001368001368001368000
37420240830144000336769001368001368001368001368000
37520240830143900336769001368001368001368001368007
37620240830143800327193001362001362001362001362000
37720240830143700327193001362001362001362001362000
37820240830143600327193001362001362001362001362000
37920240830143500327193001362001362001362001362000
380202408301434003271930013620013620013620013620029
38120240830143300287695001368001368001368001368000
38220240830143200287695001368001368001368001368000
383202408301431002876950013680013650013680013620024
38420240830143000254951001366001366001366001366000
38520240830142900254951001366001366001366001366000
38620240830142800254951001366001366001366001366000
38720240830142700254951001366001366001366001366001
38820240830142600253585001365001365001365001365000
38920240830142500253585001365001365001365001365000
39020240830142400253585001365001365001365001365000
39120240830142300253585001365001365001365001365000
39220240830142200253585001365001365001365001365000
39320240830142100253585001365001365001365001365008
39420240830142000242665001365001365001365001365000
39520240830141900242665001365001365001365001365000
39620240830141800242665001365001365001365001365000
39720240830141700242665001365001365001365001365000
39820240830141600242665001365001365001365001365000
39920240830141500242665001365001365001365001365000
40020240830141400242665001365001365001365001365000
40120240830141300242665001365001365001365001365000
40220240830141200242665001365001365001365001365000
40320240830141100242665001365001365001365001365000
40420240830141000242665001365001365001365001365000
40520240830140900242665001365001365001365001365001
40620240830140800241300001364001364001364001364000
40720240830140700241300001364001364001364001364000
40820240830140600241300001364001364001364001364000
40920240830140500241300001364001364001364001364000
41020240830140400241300001364001364001364001364000
41120240830140300241300001364001364001364001364000
41220240830140200241300001364001364001364001364000
41320240830140100241300001364001364001364001364000
41420240830140000241300001364001364001364001364000
41520240830135900241300001364001364001364001364000
41620240830135800241300001364001364001364001364000
41720240830135700241300001364001364001364001364000
41820240830135600241300001364001364001364001364000
41920240830135500241300001364001364001364001364000
42020240830135400241300001364001364001364001364000
42120240830135300241300001364001364001364001364000
42220240830135200241300001364001364001364001364006
42320240830135100233116001364001364001364001364000
42420240830135000233116001364001364001364001364000
42520240830134900233116001364001364001364001364000
42620240830134800233116001364001364001364001364000
42720240830134700233116001364001364001364001364000
42820240830134600233116001364001364001364001364000
42920240830134500233116001364001364001364001364000
43020240830134400233116001364001364001364001364000
43120240830134300233116001364001364001364001364000
43220240830134200233116001364001364001364001364000
43320240830134100233116001364001364001364001364000
43420240830134000233116001364001364001364001364000
43520240830133900233116001364001364001364001364000
43620240830133800233116001364001364001364001364000
43720240830133700233116001364001364001364001364000
43820240830133600233116001364001364001364001364000
43920240830133500233116001364001364001364001364000
44020240830133400233116001364001364001364001364000
44120240830133300233116001364001364001364001364000
44220240830133200233116001364001364001364001364000
44320240830133100233116001364001364001364001364000
44420240830133000233116001364001364001364001364000
44520240830132900233116001364001364001364001364000
44620240830132800233116001364001364001364001364000
44720240830132700233116001364001364001364001364000
44820240830132600233116001364001364001364001364000
44920240830132500233116001364001364001364001364000
45020240830132400233116001364001364001364001364000
45120240830132300233116001364001364001364001364000
45220240830132200233116001364001364001364001364000
45320240830132100233116001364001364001364001364000
45420240830132000233116001364001364001364001364000
45520240830131900233116001364001364001364001364000
45620240830131800233116001364001364001364001364000
45720240830131700233116001364001364001364001364000
45820240830131600233116001364001364001364001364000
45920240830131500233116001364001364001364001364000
46020240830131400233116001364001364001364001364000
46120240830131300233116001364001364001364001364000
46220240830131200233116001364001364001364001364000
46320240830131100233116001364001364001364001364000
46420240830131000233116001364001364001364001364000
46520240830130900233116001364001364001364001364000
46620240830130800233116001364001364001364001364000
46720240830130700233116001364001364001364001364000
46820240830130600233116001364001364001364001364000
46920240830130500233116001364001364001364001364000
47020240830130400233116001364001364001364001364000
47120240830130300233116001364001364001364001364000
47220240830130200233116001364001364001364001364000
47320240830130100233116001364001364001364001364000
47420240830130000233116001364001364001364001364000
47520240830125900233116001364001364001364001364000
47620240830125800233116001364001364001364001364000
47720240830125700233116001364001364001364001364000
47820240830125600233116001364001364001364001364000
47920240830125500233116001364001364001364001364000
48020240830125400233116001364001364001364001364000
48120240830125300233116001364001364001364001364001
48220240830125200231752001363001363001363001363000
48320240830125100231752001363001363001363001363001
48420240830125000230389001363001363001363001363000
48520240830124900230389001363001363001363001363000
48620240830124800230389001363001363001363001363000
48720240830124700230389001363001363001363001363000
48820240830124600230389001363001363001363001363000
48920240830124500230389001363001363001363001363000
49020240830124400230389001363001363001363001363000
49120240830124300230389001363001363001363001363000
49220240830124200230389001363001363001363001363000
49320240830124100230389001363001363001363001363000
49420240830124000230389001363001363001363001363000
49520240830123900230389001363001363001363001363000
49620240830123800230389001363001363001363001363000
49720240830123700230389001363001363001363001363000
498202408301236002303890013630013630013630013630048
49920240830123500164965001364001364001364001364000
50020240830123400164965001364001364001364001364000
50120240830123300164965001364001364001364001364000
50220240830123200164965001364001364001364001364000
50320240830123100164965001364001364001364001364000
50420240830123000164965001364001364001364001364000
50520240830122900164965001364001364001364001364000
50620240830122800164965001364001364001364001364000
50720240830122700164965001364001364001364001364000
50820240830122600164965001364001364001364001364000
50920240830122500164965001364001364001364001364000
51020240830122400164965001364001364001364001364000
51120240830122300164965001364001364001364001364000
51220240830122200164965001364001364001364001364000
51320240830122100164965001364001364001364001364000
51420240830122000164965001364001364001364001364000
51520240830121900164965001364001364001364001364000
51620240830121800164965001364001364001364001364000
51720240830121700164965001364001364001364001364000
51820240830121600164965001364001364001364001364000
51920240830121500164965001364001364001364001364000
52020240830121400164965001364001364001364001364000
52120240830121300164965001364001364001364001364000
52220240830121200164965001364001364001364001364000
52320240830121100164965001364001364001364001364000
52420240830121000164965001364001364001364001364000
52520240830120900164965001364001364001364001364007
52620240830120800155417001365001365001365001365000
52720240830120700155417001365001366001366001365007
52820240830120600145856001368001368001368001368000
52920240830120500145856001368001368001368001368000
53020240830120400145856001368001368001368001368000
53120240830120300145856001368001368001368001368000
53220240830120200145856001368001368001368001368000
53320240830120100145856001368001368001368001368000
53420240830120000145856001368001368001368001368000
53520240830115900145856001368001368001368001368000
53620240830115800145856001368001368001368001368000
53720240830115700145856001368001368001368001368000
53820240830115600145856001368001368001368001368000
53920240830115500145856001368001368001368001368000
54020240830115400145856001368001368001368001368000
54120240830115300145856001368001368001368001368000
54220240830115200145856001368001368001368001368000
54320240830115100145856001368001368001368001368000
54420240830115000145856001368001368001368001368000
54520240830114900145856001368001368001368001368000
54620240830114800145856001368001368001368001368000
54720240830114700145856001368001368001368001368000
54820240830114600145856001368001368001368001368000
54920240830114500145856001368001368001368001368000
55020240830114400145856001368001368001368001368000
55120240830114300145856001368001368001368001368000
55220240830114200145856001368001368001368001368000
55320240830114100145856001368001368001368001368000
55420240830114000145856001368001368001368001368000
55520240830113900145856001368001368001368001368000
55620240830113800145856001368001368001368001368000
55720240830113700145856001368001368001368001368000
55820240830113600145856001368001368001368001368000
55920240830113500145856001368001368001368001368000
56020240830113400145856001368001368001368001368000
56120240830113300145856001368001368001368001368000
56220240830113200145856001368001368001368001368000
56320240830113100145856001368001368001368001368000
56420240830113000145856001368001368001368001368000
56520240830112900145856001368001368001368001368000
56620240830112800145856001368001368001368001368000
56720240830112700145856001368001368001368001368000
56820240830112600145856001368001368001368001368000
56920240830112500145856001368001368001368001368000
57020240830112400145856001368001368001368001368000
57120240830112300145856001368001368001368001368000
57220240830112200145856001368001368001368001368000
57320240830112100145856001368001368001368001368000
57420240830112000145856001368001368001368001368000
57520240830111900145856001368001368001368001368000
57620240830111800145856001368001368001368001368000
57720240830111700145856001368001368001368001368000
57820240830111600145856001368001368001368001368000
57920240830111500145856001368001368001368001368000
58020240830111400145856001368001368001368001368000
58120240830111300145856001368001368001368001368000
58220240830111200145856001368001368001368001368000
58320240830111100145856001368001368001368001368000
58420240830111000145856001368001368001368001368000
58520240830110900145856001368001368001368001368000
58620240830110800145856001368001368001368001368000
58720240830110700145856001368001368001368001368000
58820240830110600145856001368001368001368001368000
58920240830110500145856001368001368001368001368000
59020240830110400145856001368001368001368001368000
59120240830110300145856001368001368001368001368000
59220240830110200145856001368001368001368001368000
59320240830110100145856001368001368001368001368000
59420240830110000145856001368001368001368001368000
59520240830105900145856001368001368001368001368000
59620240830105800145856001368001368001368001368000
59720240830105700145856001368001368001368001368000
59820240830105600145856001368001368001368001368000
59920240830105500145856001368001368001368001368000
60020240830105400145856001368001368001368001368006
60120240830105300137648001368001368001368001368000
60220240830105200137648001368001368001368001368000
60320240830105100137648001368001368001368001368000
60420240830105000137648001368001368001368001368000
60520240830104900137648001368001368001368001368000
60620240830104800137648001368001368001368001368000
60720240830104700137648001368001368001368001368000
60820240830104600137648001368001368001368001368000
60920240830104500137648001368001368001368001368000
61020240830104400137648001368001368001368001368000
61120240830104300137648001368001368001368001368000
61220240830104200137648001368001368001368001368000
61320240830104100137648001368001368001368001368000
61420240830104000137648001368001368001368001368000
61520240830103900137648001368001368001368001368000
61620240830103800137648001368001368001368001368000
61720240830103700137648001368001368001368001368000
61820240830103600137648001368001368001368001368000
61920240830103500137648001368001368001368001368000
62020240830103400137648001368001368001368001368000
62120240830103300137648001368001368001368001368000
62220240830103200137648001368001368001368001368000
62320240830103100137648001368001368001368001368000
62420240830103000137648001368001368001368001368000
62520240830102900137648001368001368001368001368000
62620240830102800137648001368001368001368001368000
62720240830102700137648001368001368001368001368000
62820240830102600137648001368001368001368001368000
62920240830102500137648001368001368001368001368000
63020240830102400137648001368001368001368001368000
63120240830102300137648001368001368001368001368000
63220240830102200137648001368001368001368001368000
63320240830102100137648001368001368001368001368000
63420240830102000137648001368001368001368001368000
63520240830101900137648001368001368001368001368000
63620240830101800137648001368001368001368001368000
63720240830101700137648001368001368001368001368000
63820240830101600137648001368001368001368001368000
63920240830101500137648001368001368001368001368000
64020240830101400137648001368001368001368001368000
64120240830101300137648001368001368001368001368000
64220240830101200137648001368001368001368001368000
64320240830101100137648001368001368001368001368000
64420240830101000137648001368001368001368001368000
64520240830100900137648001368001368001368001368000
64620240830100800137648001368001368001368001368000
64720240830100700137648001368001368001368001368000
64820240830100600137648001368001368001368001368000
64920240830100500137648001368001368001368001368000
65020240830100400137648001368001368001368001368000
65120240830100300137648001368001368001368001368000
65220240830100200137648001368001368001368001368000
65320240830100100137648001368001368001368001368000
65420240830100000137648001368001368001368001368000
65520240830095900137648001368001368001368001368000
65620240830095800137648001368001368001368001368000
65720240830095700137648001368001368001368001368000
65820240830095600137648001368001368001368001368000
65920240830095500137648001368001368001368001368000
66020240830095400137648001368001368001368001368000
66120240830095300137648001368001368001368001368000
66220240830095200137648001368001368001368001368000
66320240830095100137648001368001368001368001368000
66420240830095000137648001368001368001368001368000
66520240830094900137648001368001368001368001368000
66620240830094800137648001368001368001368001368000
66720240830094700137648001368001368001368001368000
66820240830094600137648001368001368001368001368000
66920240830094500137648001368001368001368001368000
67020240830094400137648001368001368001368001368000
67120240830094300137648001368001368001368001368000
67220240830094200137648001368001368001368001368000
67320240830094100137648001368001368001368001368000
67420240830094000137648001368001368001368001368001
67520240830093900136280001362001362001362001362000
67620240830093800136280001362001362001362001362000
67720240830093700136280001362001362001362001362000
67820240830093600136280001362001362001362001362000
67920240830093500136280001362001362001362001362000
68020240830093400136280001362001362001362001362000
68120240830093300136280001362001362001362001362000
68220240830093200136280001362001362001362001362000
68320240830093100136280001362001362001362001362000
68420240830093000136280001362001362001362001362000
68520240830092900136280001362001362001362001362000
68620240830092800136280001362001362001362001362000
68720240830092700136280001362001362001362001362000
68820240830092600136280001362001362001362001362000
68920240830092500136280001362001362001362001362000
69020240830092400136280001362001362001362001362000
69120240830092300136280001362001362001362001362000
69220240830092200136280001362001362001362001362000
69320240830092100136280001362001362001362001362000
69420240830092000136280001362001362001362001362000
69520240830091900136280001362001362001362001362000
69620240830091800136280001362001362001362001362000
69720240830091700136280001362001362001362001362000
69820240830091600136280001362001362001362001362000
69920240830091500136280001362001362001362001362000
70020240830091400136280001362001362001362001362000
70120240830091300136280001362001362001362001362000
70220240830091200136280001362001362001362001362000
70320240830091100136280001362001362001362001362000
70420240830091000136280001362001362001362001362000
70520240830090900136280001362001362001362001362000
70620240830090800136280001362001362001362001362000
70720240830090700136280001362001362001362001362000
70820240830090600136280001362001362001362001362000
70920240830090500136280001362001362001362001362000
71020240830090400136280001362001362001362001362000
71120240830090300136280001362001362001362001362000
7122024083009020013628000136200137000137000136200100
7132024083009010001375001375001375001375000
7142024083009000001375001375001375001375000