Files
KissMeData/267850/min/candle-20241115.csv
2024-11-17 15:27:48 +09:00

37 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241115205500443661770177301773017730177301564
320241115205400443661770177301773017730177300
420241115205300443661770177301773017730177300
520241115205200443661770177301773017730177300
620241115205100443661770177301773017730177300
720241115205000443661770177301773017730177300
820241115204900443661770177301773017730177300
920241115204800443661770177301773017730177300
1020241115204700443661770177301773017730177300
1120241115204600443661770177301773017730177300
1220241115204500443661770177301773017730177300
1320241115204400443661770177301773017730177300
1420241115204300443661770177301773017730177300
1520241115204200443661770177301773017730177300
1620241115204100443661770177301773017730177300
1720241115204000443661770177301773017730177300
1820241115203900443661770177301773017730177300
1920241115203800443661770177301773017730177300
2020241115203700443661770177301773017730177300
2120241115203600443661770177301773017730177300
2220241115203500443661770177301773017730177300
2320241115203400443661770177301773017730177300
2420241115203300443661770177301773017730177300
2520241115203200443661770177301773017730177300
2620241115203100443661770177301773017730177300
2720241115203000443661770177301773017730177300
2820241115202900443661770177301773017730177300
2920241115202800443661770177301773017730177300
3020241115202700443661770177301773017730177300
3120241115202600443661770177301773017730177300
3220241115202500443661770177301773017730177301564
3320241115202400443661770177301773017730177300
3420241115202300443661770177301773017730177300
3520241115202200443661770177301773017730177300
3620241115202100443661770177301773017730177300
3720241115202000443661770177301773017730177300
3820241115201900443661770177301773017730177300
3920241115201800443661770177301773017730177300
4020241115201700443661770177301773017730177300
4120241115201600443661770177301773017730177300
4220241115201500443661770177301773017730177300
4320241115201400443661770177301773017730177300
4420241115201300443661770177301773017730177300
4520241115201200443661770177301773017730177300
4620241115201100443661770177301773017730177300
4720241115201000443661770177301773017730177300
4820241115200900443661770177301773017730177300
4920241115200800443661770177301773017730177300
5020241115200700443661770177301773017730177300
5120241115200600443661770177301773017730177300
5220241115200500443661770177301773017730177300
5320241115200400443661770177301773017730177300
5420241115200300443661770177301773017730177300
5520241115200200443661770177301773017730177300
5620241115200100443661770177301773017730177300
5720241115200000443661770177301773017730177300
5820241115195900443661770177301773017730177300
5920241115195800443661770177301773017730177300
6020241115195700443661770177301773017730177300
6120241115195600443661770177301773017730177300
6220241115195500443661770177301773017730177301564
6320241115195400443661770177301773017730177300
6420241115195300443661770177301773017730177300
6520241115195200443661770177301773017730177300
6620241115195100443661770177301773017730177300
6720241115195000443661770177301773017730177300
6820241115194900443661770177301773017730177300
6920241115194800443661770177301773017730177300
7020241115194700443661770177301773017730177300
7120241115194600443661770177301773017730177300
7220241115194500443661770177301773017730177300
7320241115194400443661770177301773017730177300
7420241115194300443661770177301773017730177300
7520241115194200443661770177301773017730177300
7620241115194100443661770177301773017730177300
7720241115194000443661770177301773017730177300
7820241115193900443661770177301773017730177300
7920241115193800443661770177301773017730177300
8020241115193700443661770177301773017730177300
8120241115193600443661770177301773017730177300
8220241115193500443661770177301773017730177300
8320241115193400443661770177301773017730177300
8420241115193300443661770177301773017730177300
8520241115193200443661770177301773017730177300
8620241115193100443661770177301773017730177300
8720241115193000443661770177301773017730177300
8820241115192900443661770177301773017730177300
8920241115192800443661770177301773017730177300
9020241115192700443661770177301773017730177300
9120241115192600443661770177301773017730177300
9220241115192500443661770177301773017730177301564
9320241115192400443661770177301773017730177300
9420241115192300443661770177301773017730177300
9520241115192200443661770177301773017730177300
9620241115192100443661770177301773017730177300
9720241115192000443661770177301773017730177300
9820241115191900443661770177301773017730177300
9920241115191800443661770177301773017730177300
10020241115191700443661770177301773017730177300
10120241115191600443661770177301773017730177300
10220241115191500443661770177301773017730177300
10320241115191400443661770177301773017730177300
10420241115191300443661770177301773017730177300
10520241115191200443661770177301773017730177300
10620241115191100443661770177301773017730177300
10720241115191000443661770177301773017730177300
10820241115190900443661770177301773017730177300
10920241115190800443661770177301773017730177300
11020241115190700443661770177301773017730177300
11120241115190600443661770177301773017730177300
11220241115190500443661770177301773017730177300
11320241115190400443661770177301773017730177300
11420241115190300443661770177301773017730177300
11520241115190200443661770177301773017730177300
11620241115190100443661770177301773017730177300
11720241115190000443661770177301773017730177300
11820241115185900443661770177301773017730177300
11920241115185800443661770177301773017730177300
12020241115185700443661770177301773017730177300
12120241115185600443661770177301773017730177300
12220241115185500443661770177301773017730177301564
12320241115185400443661770177301773017730177300
12420241115185300443661770177301773017730177300
12520241115185200443661770177301773017730177300
12620241115185100443661770177301773017730177300
12720241115185000443661770177301773017730177300
12820241115184900443661770177301773017730177300
12920241115184800443661770177301773017730177300
13020241115184700443661770177301773017730177300
13120241115184600443661770177301773017730177300
13220241115184500443661770177301773017730177300
13320241115184400443661770177301773017730177300
13420241115184300443661770177301773017730177300
13520241115184200443661770177301773017730177300
13620241115184100443661770177301773017730177300
13720241115184000443661770177301773017730177300
13820241115183900443661770177301773017730177300
13920241115183800443661770177301773017730177300
14020241115183700443661770177301773017730177300
14120241115183600443661770177301773017730177300
14220241115183500443661770177301773017730177300
14320241115183400443661770177301773017730177300
14420241115183300443661770177301773017730177300
14520241115183200443661770177301773017730177300
14620241115183100443661770177301773017730177300
14720241115183000443661770177301773017730177300
14820241115182900443661770177301773017730177300
14920241115182800443661770177301773017730177300
15020241115182700443661770177301773017730177300
15120241115182600443661770177301773017730177300
15220241115182500443661770177301773017730177301564
15320241115182400443661770177301773017730177300
15420241115182300443661770177301773017730177300
15520241115182200443661770177301773017730177300
15620241115182100443661770177301773017730177300
15720241115182000443661770177301773017730177300
15820241115181900443661770177301773017730177300
15920241115181800443661770177301773017730177300
16020241115181700443661770177301773017730177300
16120241115181600443661770177301773017730177300
16220241115181500443661770177301773017730177300
16320241115181400443661770177301773017730177300
16420241115181300443661770177301773017730177300
16520241115181200443661770177301773017730177300
16620241115181100443661770177301773017730177300
16720241115181000443661770177301773017730177300
16820241115180900443661770177301773017730177300
16920241115180800443661770177301773017730177300
17020241115180700443661770177301773017730177300
17120241115180600443661770177301773017730177300
17220241115180500443661770177301773017730177300
17320241115180400443661770177301773017730177300
17420241115180300443661770177301773017730177300
17520241115180200443661770177301773017730177300
17620241115180100443661770177301773017730177300
17720241115180000443661770177301773017730177300
17820241115175900443661770177301773017730177300
17920241115175800443661770177301773017730177300
18020241115175700443661770177301773017730177300
18120241115175600443661770177301773017730177300
18220241115175500443661770177301773017730177301564
18320241115175400443661770177301773017730177300
18420241115175300443661770177301773017730177300
18520241115175200443661770177301773017730177300
18620241115175100443661770177301773017730177300
18720241115175000443661770177301773017730177300
18820241115174900443661770177301773017730177300
18920241115174800443661770177301773017730177300
19020241115174700443661770177301773017730177300
19120241115174600443661770177301773017730177300
19220241115174500443661770177301773017730177300
19320241115174400443661770177301773017730177300
19420241115174300443661770177301773017730177300
19520241115174200443661770177301773017730177300
19620241115174100443661770177301773017730177300
19720241115174000443661770177301773017730177300
19820241115173900443661770177301773017730177300
19920241115173800443661770177301773017730177300
20020241115173700443661770177301773017730177300
20120241115173600443661770177301773017730177300
20220241115173500443661770177301773017730177300
20320241115173400443661770177301773017730177300
20420241115173300443661770177301773017730177300
20520241115173200443661770177301773017730177300
20620241115173100443661770177301773017730177300
20720241115173000443661770177301773017730177300
20820241115172900443661770177301773017730177300
20920241115172800443661770177301773017730177300
21020241115172700443661770177301773017730177300
21120241115172600443661770177301773017730177300
21220241115172500443661770177301773017730177301564
21320241115172400443661770177301773017730177300
21420241115172300443661770177301773017730177300
21520241115172200443661770177301773017730177300
21620241115172100443661770177301773017730177300
21720241115172000443661770177301773017730177300
21820241115171900443661770177301773017730177300
21920241115171800443661770177301773017730177300
22020241115171700443661770177301773017730177300
22120241115171600443661770177301773017730177300
22220241115171500443661770177301773017730177300
22320241115171400443661770177301773017730177300
22420241115171300443661770177301773017730177300
22520241115171200443661770177301773017730177300
22620241115171100443661770177301773017730177300
22720241115171000443661770177301773017730177300
22820241115170900443661770177301773017730177300
22920241115170800443661770177301773017730177300
23020241115170700443661770177301773017730177300
23120241115170600443661770177301773017730177300
23220241115170500443661770177301773017730177300
23320241115170400443661770177301773017730177300
23420241115170300443661770177301773017730177300
23520241115170200443661770177301773017730177300
23620241115170100443661770177301773017730177300
23720241115170000443661770177301773017730177300
23820241115165900443661770177301773017730177300
23920241115165800443661770177301773017730177300
24020241115165700443661770177301773017730177300
24120241115165600443661770177301773017730177300
24220241115165500443661770177301773017730177301564
24320241115165400443661770177301773017730177300
24420241115165300443661770177301773017730177300
24520241115165200443661770177301773017730177300
24620241115165100443661770177301773017730177300
24720241115165000443661770177301773017730177300
24820241115164900443661770177301773017730177300
24920241115164800443661770177301773017730177300
25020241115164700443661770177301773017730177300
25120241115164600443661770177301773017730177300
25220241115164500443661770177301773017730177300
25320241115164400443661770177301773017730177300
25420241115164300443661770177301773017730177300
25520241115164200443661770177301773017730177300
25620241115164100443661770177301773017730177300
25720241115164000443661770177301773017730177300
25820241115163900443661770177301773017730177300
25920241115163800443661770177301773017730177300
26020241115163700443661770177301773017730177300
26120241115163600443661770177301773017730177300
26220241115163500443661770177301773017730177300
26320241115163400443661770177301773017730177300
26420241115163300443661770177301773017730177300
26520241115163200443661770177301773017730177300
26620241115163100443661770177301773017730177300
26720241115163000443661770177301773017730177300
26820241115162900443661770177301773017730177300
26920241115162800443661770177301773017730177300
27020241115162700443661770177301773017730177300
27120241115162600443661770177301773017730177300
27220241115162500443661770177301773017730177301564
27320241115162400443661770177301773017730177300
27420241115162300443661770177301773017730177300
27520241115162200443661770177301773017730177300
27620241115162100443661770177301773017730177300
27720241115162000443661770177301773017730177300
27820241115161900443661770177301773017730177300
27920241115161800443661770177301773017730177300
28020241115161700443661770177301773017730177300
28120241115161600443661770177301773017730177300
28220241115161500443661770177301773017730177300
28320241115161400443661770177301773017730177300
28420241115161300443661770177301773017730177300
28520241115161200443661770177301773017730177300
28620241115161100443661770177301773017730177300
28720241115161000443661770177301773017730177300
28820241115160900443661770177301773017730177300
28920241115160800443661770177301773017730177300
29020241115160700443661770177301773017730177300
29120241115160600443661770177301773017730177300
29220241115160500443661770177301773017730177300
29320241115160400443661770177301773017730177300
29420241115160300443661770177301773017730177300
29520241115160200443661770177301773017730177300
29620241115160100443661770177301773017730177300
29720241115160000443661770177301773017730177300
29820241115155900443661770177301773017730177300
29920241115155800443661770177301773017730177300
30020241115155700443661770177301773017730177300
30120241115155600443661770177301773017730177300
30220241115155500443661770177301773017730177301564
30320241115155400443661770177301773017730177300
30420241115155300443661770177301773017730177300
30520241115155200443661770177301773017730177300
30620241115155100443661770177301773017730177300
30720241115155000443661770177301773017730177300
30820241115154900443661770177301773017730177300
30920241115154800443661770177301773017730177300
31020241115154700443661770177301773017730177300
31120241115154600443661770177301773017730177300
31220241115154500443661770177301773017730177300
31320241115154400443661770177301773017730177300
31420241115154300443661770177301773017730177300
31520241115154200443661770177301773017730177300
31620241115154100443661770177301773017730177300
31720241115154000443661770177301773017730177300
31820241115153900443661770177301773017730177300
31920241115153800443661770177301773017730177300
32020241115153700443661770177301773017730177300
32120241115153600443661770177301773017730177300
32220241115153500443661770177301773017730177300
32320241115153400443661770177301773017730177300
32420241115153300443661770177301773017730177300
32520241115153200443661770177301773017730177300
32620241115153100443661770177301773017730177300
32720241115153000443661770177301773017730177301564
32820241115152900415932050177301773017730177300
32920241115152800415932050177301773017730177300
33020241115152700415932050177301773017730177300
33120241115152600415932050177301773017730177300
33220241115152500415932050177301773017730177300
33320241115152400415932050177301773017730177300
33420241115152300415932050177301773017730177300
33520241115152200415932050177301773017730177300
33620241115152100415932050177301773017730177300
33720241115152000415932050177301773017730177300
3382024111515190041593205017730177401774017730104
339202411151518004140871301774017730178601773046
340202411151517004132670201772017880178801772040
341202411151516004125533201789017840178901784040
342202411151515004118384301773017900179001773076
34320241115151400410486370179001774017900177301257
34420241115151300388157610177301773017730177307
345202411151512003880335001773017730177301773022
346202411151511003876434401772017710177201771063
3472024111515100038652710017710176501771017640328
34820241115150900380721880176401764017640176400
349202411151508003807218801764017640176401764015
3502024111515070038045728017630176301763017630400
3512024111515060037340528017630176501765017630500
35220241115150500364585080176501765017650176505
35320241115150400364496830177201760017720176001648
35420241115150300335409920176001760017600176000
3552024111515020033540992017600175301760017530114
356202411151501003334045001759017590175901759030
35720241115150000332876800175801750017580175003
35820241115145900332824220175801758017580175801
35920241115145800332806640175801758017580175800
36020241115145700332806640175801758017580175800
36120241115145600332806640175801758017580175800
362202411151455003328066401758017580175801758030
36320241115145400332279240175801758017580175800
36420241115145300332279240175801758017580175800
3652024111514520033227924017580175901759017560154
366202411151451003295725201759017620176201759065
3672024111514500032842878017620176201762017600141
36820241115144900325944400176201762017620176200
36920241115144800325944400176201762017620176200
37020241115144700325944400176201760017620176006
37120241115144600325838780176001760017600176000
3722024111514450032583878017600176201762017600107
37320241115144400323954420176201762017620176202
37420241115144300323919180176101761017610176100
37520241115144200323919180176101761017610176100
376202411151441003239191801761017630176301761046
37720241115144000323109090176201762017620176200
378202411151439003231090901762017620176201762052
37920241115143800322192850176001760017600176000
38020241115143700322192850176001760017600176000
38120241115143600322192850176001760017600176000
382202411151435003221928501760017630176301760084
38320241115143400320713670176301763017630176304
3842024111514330032064315017620175701762017570256
38520241115143200316142570175701757017570175701
3862024111514310031612500017570175201757017500324
387202411151430003104480501756017560175601756010
38820241115142900310272450175701757017570175700
38920241115142800310272450175701757017570175700
390202411151427003102724501757017570175701757011
391202411151426003100791801757017530175701752055
39220241115142500309114940175201754017570175206
393202411151424003090096301754017530175401753017
39420241115142300308711550175301754017540175302
39520241115142200308676480175401754017540175403
39620241115142100308623860175201752017520175200
39720241115142000308623860175201752017520175200
39820241115141900308623860175201752017520175201
3992024111514180030860634017520175701757017520101
40020241115141700306836270175001750017500175000
40120241115141600306836270175001750017500175000
40220241115141500306836270175001750017500175005
4032024111514140030674877017500175301757017500747
40420241115141300293627550175301753017530175301
40520241115141200293610020175001741017500174101225
40620241115141100272216880174101741017410174100
40720241115141000272216880174101741017410174100
40820241115140900272216880174101741017410174100
409202411151408002722168801741017410174101741050
41020241115140700271346380173201740017400173207
4112024111514060027122486017410174001742017400104
412202411151405002694139301740017380174001738032
4132024111514040026885731017380173301738017330483
41420241115140300260472010173201732017320173200
415202411151402002604720101732017320173201732020
41620241115140100260125610173401734017340173400
417202411151400002601256101734017330173401733032
41820241115135900259570930173001731017310173008
41920241115135800259432460173101731017310173100
42020241115135700259432460173101731017310173100
42120241115135600259432460173101731017310173100
42220241115135500259432460173101731017310173101
42320241115135400259415150173301733017330173300
4242024111513530025941515017330172901733017290163
42520241115135200256596760172901729017290172900
42620241115135100256596760172901729017290172900
42720241115135000256596760172901729017290172900
42820241115134900256596760172901729017290172900
42920241115134800256596760172901729017290172900
43020241115134700256596760172901729017290172900
43120241115134600256596760172901729017290172900
43220241115134500256596760172901729017290172900
43320241115134400256596760172901729017290172900
43420241115134300256596760172901729017290172904
435202411151342002565276001729017290172901729015
436202411151341002562682501723017230172301723010
437202411151340002560959501723017230172301723030
43820241115133900255579050172301723017230172300
43920241115133800255579050172301723017230172300
44020241115133700255579050172301723017230172300
44120241115133600255579050172301723017230172301
44220241115133500255561820172301721017230172108
44320241115133400255424080172001720017200172000
444202411151333002554240801720017200172001720010
44520241115133200255252080172001720017200172000
44620241115133100255252080172001720017200172000
4472024111513300025525208017200172201722017200123
44820241115132900253136350172301723017230172301
449202411151328002531191201725017250172501725020
45020241115132700252774120172501725017250172500
45120241115132600252774120172501725017250172503
4522024111513250025272237017300173101731017300525
45320241115132400243638140173101731017310173100
45420241115132300243638140173101731017310173100
45520241115132200243638140173101731017310173100
45620241115132100243638140173101731017310173102
45720241115132000243603520173201732017320173200
45820241115131900243603520173201732017320173201
45920241115131800243586200173501735017350173500
460202411151317002435862001735017350173501735013
46120241115131600243360650173601736017360173600
46220241115131500243360650173601736017360173601
46320241115131400243343290173201732017320173200
46420241115131300243343290173201732017320173200
46520241115131200243343290173201732017320173200
46620241115131100243343290173201732017320173200
46720241115131000243343290173201732017320173200
4682024111513090024334329017320173401734017320111
46920241115130800241420030173401734017340173408
470202411151307002412813101736017370173701736016
4712024111513060024100351017300173001730017300200
472202411151305002375435101737017320173701732010
4732024111513040023737026017320173301733017320149
47420241115130300234789480173801738017380173800
47520241115130200234789480173801738017380173804
47620241115130100234719960173801738017380173801
4772024111513000023470258017380173001738017300228
47820241115125900230747600173001730017300173000
47920241115125800230747600173001730017300173000
480202411151257002307476001730017300173001730039
48120241115125600230072900173501735017350173500
48220241115125500230072900173501735017350173500
48320241115125400230072900173501735017350173505
48420241115125300229986150173501735017350173500
48520241115125200229986150173501735017350173502
48620241115125100229951450173001730017300173001
48720241115125000229934150173001730017300173000
48820241115124900229934150173001730017300173000
48920241115124800229934150173001730017300173000
490202411151247002299341501730017290173001729062
49120241115124600228861560172601726017260172600
4922024111512450022886156017260172601726017260133
493202411151244002265659801733017320173301732053
494202411151243002256475401733017330173301733010
49520241115124200225474240173401734017340173400
49620241115124100225474240173401734017340173402
497202411151240002254395601719017200172001719020
49820241115123900225095570171801718017180171801
49920241115123800225078390171601723017320171601276
50020241115123700203052590172201722017220172200
50120241115123600203052590172201722017220172200
50220241115123500203052590172201722017220172200
50320241115123400203052590172201722017220172200
50420241115123300203052590172201722017220172200
5052024111512320020305259017220172101722017210234
50620241115123100199024450172101721017210172101
50720241115123000199007240172001720017200172000
50820241115122900199007240172001720017200172007
50920241115122800198886840172101721017210172100
51020241115122700198886840172101721017210172100
51120241115122600198886840172101721017210172100
51220241115122500198886840172101721017210172100
51320241115122400198886840172101721017210172105
514202411151223001988007901721017200172101720015
51520241115122200198542690172001720017200172000
51620241115122100198542690172001720017200172000
51720241115122000198542690172001720017200172000
51820241115121900198542690172001720017200172000
5192024111512180019854269017200172001720017200195
52020241115121700195188690172001717017220171701292
52120241115121600172966000171401701017140170102025
5222024111512150013843165017010169901701016990335
5232024111512140013273646016950169501695016950418
52420241115121300125651360169501695016950169500
52520241115121200125651360169501695016950169500
52620241115121100125651360169501695016950169500
52720241115121000125651360169501695016950169500
52820241115120900125651360169501695016950169500
52920241115120800125651360169501695016950169500
53020241115120700125651360169501695016950169500
53120241115120600125651360169501695016950169500
53220241115120500125651360169501695016950169500
53320241115120400125651360169501695016950169500
53420241115120300125651360169501695016950169500
53520241115120200125651360169501695016950169500
53620241115120100125651360169501695016950169500
53720241115120000125651360169501695016950169500
53820241115115900125651360169501695016950169500
53920241115115800125651360169501695016950169500
54020241115115700125651360169501695016950169505
54120241115115600125566610169501695016950169500
54220241115115500125566610169501695016950169500
54320241115115400125566610169501695016950169506
54420241115115300125464910169901699016990169900
54520241115115200125464910169901699016990169900
546202411151151001254649101699016990169901699010
54720241115115000125295010169901699016990169900
54820241115114900125295010169901699016990169900
54920241115114800125295010169901699016990169900
55020241115114700125295010169901699016990169900
551202411151146001252950101699016960169901696050
55220241115114500124446300169501695016950169500
55320241115114400124446300169501695016950169500
55420241115114300124446300169501695016950169500
555202411151142001244463001695016950169501695026
55620241115114100124005600169501695016950169500
55720241115114000124005600169501695016950169500
55820241115113900124005600169501695016950169500
559202411151138001240056001695016950169501695035
56020241115113700123412350169401694016940169407
56120241115113600123293770169001690016900169000
56220241115113500123293770169001690016900169000
56320241115113400123293770169001690016900169000
56420241115113300123293770169001690016900169000
56520241115113200123293770169001690016900169000
56620241115113100123293770169001690016900169000
56720241115113000123293770169001690016900169000
56820241115112900123293770169001690016900169000
5692024111511280012329377016900169001691016900250
57020241115112700119068040169101691016910169100
57120241115112600119068040169101691016910169103
572202411151125001190173101690016900169001690016
5732024111511240011874691016900169101691016900145
57420241115112300116295860169101691016910169100
57520241115112200116295860169101691016910169100
57620241115112100116295860169101691016910169100
57720241115112000116295860169101691016910169100
57820241115111900116295860169101691016910169100
57920241115111800116295860169101691016910169100
58020241115111700116295860169101691016910169100
58120241115111600116295860169101691016910169100
58220241115111500116295860169101691016910169100
58320241115111400116295860169101691016910169100
58420241115111300116295860169101691016910169100
58520241115111200116295860169101691016910169101
58620241115111100116278950169101691016910169100
58720241115111000116278950169101691016910169100
58820241115110900116278950169101691016910169100
58920241115110800116278950169101691016910169101
59020241115110700116262040169101691016910169100
59120241115110600116262040169101691016910169100
59220241115110500116262040169101691016910169102
59320241115110400116228220169101691016910169100
59420241115110300116228220169101691016910169100
595202411151102001162282201691016920169201691083
59620241115110100114824090169501695016950169500
59720241115110000114824090169501695016950169500
59820241115105900114824090169501695016950169500
599202411151058001148240901695016950169501695083
60020241115105700113417240169301693016930169300
601202411151056001134172401693016930169301693010
602202411151055001132479401692016900169201690068
60320241115105400112097500169001690016900169000
60420241115105300112097500169001690016900169009
6052024111510520011194540016860168501686016850157
60620241115105100109299860168501685016850168500
60720241115105000109299860168501685016850168500
60820241115104900109299860168501685016850168500
60920241115104800109299860168501685016850168500
61020241115104700109299860168501685016850168500
61120241115104600109299860168501685016850168500
61220241115104500109299860168501685016850168500
61320241115104400109299860168501685016850168501
61420241115104300109283010168501685016850168500
61520241115104200109283010168501685016850168500
61620241115104100109283010168501685016850168500
61720241115104000109283010168501685016850168500
61820241115103900109283010168501685016850168500
61920241115103800109283010168501685016850168500
62020241115103700109283010168501685016850168500
62120241115103600109283010168501685016850168500
62220241115103500109283010168501685016850168500
62320241115103400109283010168501685016850168500
62420241115103300109283010168501685016850168500
62520241115103200109283010168501685016850168500
62620241115103100109283010168501685016850168500
62720241115103000109283010168501685016850168500
62820241115102900109283010168501685016850168500
62920241115102800109283010168501685016850168500
630202411151027001092830101685016750168501675040
63120241115102600108612010168001680016800168000
6322024111510250010861201016800168101681016800104
63320241115102400106863810168101681016810168100
63420241115102300106863810168101681016810168100
63520241115102200106863810168101681016810168100
63620241115102100106863810168101681016810168100
63720241115102000106863810168101681016810168100
63820241115101900106863810168101681016810168100
63920241115101800106863810168101681016810168100
640202411151017001068638101681016810168101681010
641202411151016001066957101675016750167501675017
64220241115101500106410960167501675016750167500
64320241115101400106410960167501675016750167500
64420241115101300106410960167501675016750167500
6452024111510120010641096016750167701677016750316
64620241115101100101116440167501675016750167500
64720241115101000101116440167501675016750167500
6482024111510090010111644016750168201682016750815
6492024111510080087444770168601686016860168600
6502024111510070087444770168601682016860168202
6512024111510060087411090168301683016830168301
6522024111510050087394260168401684016840168405
6532024111510040087310060168401684016840168406
6542024111510030087209020168401684016840168400
65520241115100200872090201684016850168501684017
6562024111510010086922630168601686016860168600
6572024111510000086922630168601686016860168600
65820241115095900869226301686016900169001686015
659202411150958008666933016910168901691016890228
66020241115095700828139901691016810169101680081
66120241115095600814475301686016910169101686010
66220241115095500812786801691016920169201691025
66320241115095400808557301692016910169201691013
66420241115095300806358101691016880169101688019
6652024111509520080314850168801688016880168808
6662024111509510080179810168801688016880168801
66720241115095000801629301688016870168901687033
6682024111509490079605830168701687016870168708
6692024111509480079470870168701687016870168700
6702024111509470079470870168701687016870168700
6712024111509460079470870168701687016870168701
6722024111509450079454000167401674016740167400
6732024111509440079454000167401674016740167400
6742024111509430079454000167401674016740167402
6752024111509420079420520167301673016730167300
6762024111509410079420520167301673016730167300
6772024111509400079420520167301673016730167300
6782024111509390079420520167301673016730167300
6792024111509380079420520167301673016730167300
6802024111509370079420520167301673016730167302
6812024111509360079387060167201672016720167200
68220241115093500793870601672016750167501672010
6832024111509340079219810167701677016770167700
68420241115093300792198101677016790167901677020
6852024111509320078884290168901689016890168900
68620241115093100788842901689016880168901688021
6872024111509300078529800168401684016840168401
68820241115092900785129601690016900169001690010
68920241115092800783439601691016780169101677037
6902024111509270077722120167701677016770167700
6912024111509260077722120167701678016780167703
6922024111509250077671790169101691016910169100
69320241115092400776717901691016850169201685017
694202411150923007738438016770168701687016770101
6952024111509220075689830169201692016920169200
69620241115092100756898301692016920169201692051
69720241115092000748269101690016860169001686084
698202411150919007340964016860167701686016770511
699202411150918006481239016770166901677016690111
7002024111509170062956850165501655016550165500
701202411150916006295685016550165501655016550373
70220241115091500567837001669016690166901669010
703202411150914005661680016550166601668016550154
704202411150913005405070016670166001667016550301
705202411150912004906455016680166801670016680125
706202411150911004697755016680166101668016590866
70720241115091000325962701671016710167101671010
70820241115090900324291701660016600166001660013
709202411150908003221337016600166301663016600246
7102024111509070028127110166101661016610166100
7112024111509060028127110166101661016610166100
71220241115090500281271101661016700167001661077
713202411150904002684614016830168201683016820129
714202411150903002467527016830167901683016790137
715202411150902002237414016800167901680016790146
716202411150901001992149016790167901679016790139
7172024111509000017587680167901660016790166001059