Files
KissMeData/389470/min/candle-20230816.csv
2024-11-17 15:27:48 +09:00

39 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230816205300888553371002375023750237502375026722
32023081620520088855337100237502375023750237500
42023081620510088855337100237502375023750237500
52023081620500088855337100237502375023750237500
62023081620490088855337100237502375023750237500
72023081620480088855337100237502375023750237500
82023081620470088855337100237502375023750237500
92023081620460088855337100237502375023750237500
102023081620450088855337100237502375023750237500
112023081620440088855337100237502375023750237500
122023081620430088855337100237502375023750237500
132023081620420088855337100237502375023750237500
142023081620410088855337100237502375023750237500
152023081620400088855337100237502375023750237500
162023081620390088855337100237502375023750237500
172023081620380088855337100237502375023750237500
182023081620370088855337100237502375023750237500
192023081620360088855337100237502375023750237500
202023081620350088855337100237502375023750237500
212023081620340088855337100237502375023750237500
222023081620330088855337100237502375023750237500
232023081620320088855337100237502375023750237500
242023081620310088855337100237502375023750237500
252023081620300088855337100237502375023750237500
262023081620290088855337100237502375023750237500
272023081620280088855337100237502375023750237500
282023081620270088855337100237502375023750237500
292023081620260088855337100237502375023750237500
302023081620250088855337100237502375023750237500
312023081620240088855337100237502375023750237500
3220230816202300888553371002375023750237502375026722
332023081620220088855337100237502375023750237500
342023081620210088855337100237502375023750237500
352023081620200088855337100237502375023750237500
362023081620190088855337100237502375023750237500
372023081620180088855337100237502375023750237500
382023081620170088855337100237502375023750237500
392023081620160088855337100237502375023750237500
402023081620150088855337100237502375023750237500
412023081620140088855337100237502375023750237500
422023081620130088855337100237502375023750237500
432023081620120088855337100237502375023750237500
442023081620110088855337100237502375023750237500
452023081620100088855337100237502375023750237500
462023081620090088855337100237502375023750237500
472023081620080088855337100237502375023750237500
482023081620070088855337100237502375023750237500
492023081620060088855337100237502375023750237500
502023081620050088855337100237502375023750237500
512023081620040088855337100237502375023750237500
522023081620030088855337100237502375023750237500
532023081620020088855337100237502375023750237500
542023081620010088855337100237502375023750237500
552023081620000088855337100237502375023750237500
562023081619590088855337100237502375023750237500
572023081619580088855337100237502375023750237500
582023081619570088855337100237502375023750237500
592023081619560088855337100237502375023750237500
602023081619550088855337100237502375023750237500
612023081619540088855337100237502375023750237500
6220230816195300888553371002375023750237502375026722
632023081619520088855337100237502375023750237500
642023081619510088855337100237502375023750237500
652023081619500088855337100237502375023750237500
662023081619490088855337100237502375023750237500
672023081619480088855337100237502375023750237500
682023081619470088855337100237502375023750237500
692023081619460088855337100237502375023750237500
702023081619450088855337100237502375023750237500
712023081619440088855337100237502375023750237500
722023081619430088855337100237502375023750237500
732023081619420088855337100237502375023750237500
742023081619410088855337100237502375023750237500
752023081619400088855337100237502375023750237500
762023081619390088855337100237502375023750237500
772023081619380088855337100237502375023750237500
782023081619370088855337100237502375023750237500
792023081619360088855337100237502375023750237500
802023081619350088855337100237502375023750237500
812023081619340088855337100237502375023750237500
822023081619330088855337100237502375023750237500
832023081619320088855337100237502375023750237500
842023081619310088855337100237502375023750237500
852023081619300088855337100237502375023750237500
862023081619290088855337100237502375023750237500
872023081619280088855337100237502375023750237500
882023081619270088855337100237502375023750237500
892023081619260088855337100237502375023750237500
902023081619250088855337100237502375023750237500
912023081619240088855337100237502375023750237500
9220230816192300888553371002375023750237502375026722
932023081619220088855337100237502375023750237500
942023081619210088855337100237502375023750237500
952023081619200088855337100237502375023750237500
962023081619190088855337100237502375023750237500
972023081619180088855337100237502375023750237500
982023081619170088855337100237502375023750237500
992023081619160088855337100237502375023750237500
1002023081619150088855337100237502375023750237500
1012023081619140088855337100237502375023750237500
1022023081619130088855337100237502375023750237500
1032023081619120088855337100237502375023750237500
1042023081619110088855337100237502375023750237500
1052023081619100088855337100237502375023750237500
1062023081619090088855337100237502375023750237500
1072023081619080088855337100237502375023750237500
1082023081619070088855337100237502375023750237500
1092023081619060088855337100237502375023750237500
1102023081619050088855337100237502375023750237500
1112023081619040088855337100237502375023750237500
1122023081619030088855337100237502375023750237500
1132023081619020088855337100237502375023750237500
1142023081619010088855337100237502375023750237500
1152023081619000088855337100237502375023750237500
1162023081618590088855337100237502375023750237500
1172023081618580088855337100237502375023750237500
1182023081618570088855337100237502375023750237500
1192023081618560088855337100237502375023750237500
1202023081618550088855337100237502375023750237500
1212023081618540088855337100237502375023750237500
12220230816185300888553371002375023750237502375026722
1232023081618520088855337100237502375023750237500
1242023081618510088855337100237502375023750237500
1252023081618500088855337100237502375023750237500
1262023081618490088855337100237502375023750237500
1272023081618480088855337100237502375023750237500
1282023081618470088855337100237502375023750237500
1292023081618460088855337100237502375023750237500
1302023081618450088855337100237502375023750237500
1312023081618440088855337100237502375023750237500
1322023081618430088855337100237502375023750237500
1332023081618420088855337100237502375023750237500
1342023081618410088855337100237502375023750237500
1352023081618400088855337100237502375023750237500
1362023081618390088855337100237502375023750237500
1372023081618380088855337100237502375023750237500
1382023081618370088855337100237502375023750237500
1392023081618360088855337100237502375023750237500
1402023081618350088855337100237502375023750237500
1412023081618340088855337100237502375023750237500
1422023081618330088855337100237502375023750237500
1432023081618320088855337100237502375023750237500
1442023081618310088855337100237502375023750237500
1452023081618300088855337100237502375023750237500
1462023081618290088855337100237502375023750237500
1472023081618280088855337100237502375023750237500
1482023081618270088855337100237502375023750237500
1492023081618260088855337100237502375023750237500
1502023081618250088855337100237502375023750237500
1512023081618240088855337100237502375023750237500
15220230816182300888553371002375023750237502375026722
1532023081618220088855337100237502375023750237500
1542023081618210088855337100237502375023750237500
1552023081618200088855337100237502375023750237500
1562023081618190088855337100237502375023750237500
1572023081618180088855337100237502375023750237500
1582023081618170088855337100237502375023750237500
1592023081618160088855337100237502375023750237500
1602023081618150088855337100237502375023750237500
1612023081618140088855337100237502375023750237500
1622023081618130088855337100237502375023750237500
1632023081618120088855337100237502375023750237500
1642023081618110088855337100237502375023750237500
1652023081618100088855337100237502375023750237500
1662023081618090088855337100237502375023750237500
1672023081618080088855337100237502375023750237500
1682023081618070088855337100237502375023750237500
1692023081618060088855337100237502375023750237500
1702023081618050088855337100237502375023750237500
1712023081618040088855337100237502375023750237500
1722023081618030088855337100237502375023750237500
1732023081618020088855337100237502375023750237500
1742023081618010088855337100237502375023750237500
1752023081618000088855337100237502375023750237500
1762023081617590088855337100237502375023750237500
1772023081617580088855337100237502375023750237500
1782023081617570088855337100237502375023750237500
1792023081617560088855337100237502375023750237500
1802023081617550088855337100237502375023750237500
1812023081617540088855337100237502375023750237500
18220230816175300888553371002375023750237502375026722
1832023081617520088855337100237502375023750237500
1842023081617510088855337100237502375023750237500
1852023081617500088855337100237502375023750237500
1862023081617490088855337100237502375023750237500
1872023081617480088855337100237502375023750237500
1882023081617470088855337100237502375023750237500
1892023081617460088855337100237502375023750237500
1902023081617450088855337100237502375023750237500
1912023081617440088855337100237502375023750237500
1922023081617430088855337100237502375023750237500
1932023081617420088855337100237502375023750237500
1942023081617410088855337100237502375023750237500
1952023081617400088855337100237502375023750237500
1962023081617390088855337100237502375023750237500
1972023081617380088855337100237502375023750237500
1982023081617370088855337100237502375023750237500
1992023081617360088855337100237502375023750237500
2002023081617350088855337100237502375023750237500
2012023081617340088855337100237502375023750237500
2022023081617330088855337100237502375023750237500
2032023081617320088855337100237502375023750237500
2042023081617310088855337100237502375023750237500
2052023081617300088855337100237502375023750237500
2062023081617290088855337100237502375023750237500
2072023081617280088855337100237502375023750237500
2082023081617270088855337100237502375023750237500
2092023081617260088855337100237502375023750237500
2102023081617250088855337100237502375023750237500
2112023081617240088855337100237502375023750237500
21220230816172300888553371002375023750237502375026722
2132023081617220088855337100237502375023750237500
2142023081617210088855337100237502375023750237500
2152023081617200088855337100237502375023750237500
2162023081617190088855337100237502375023750237500
2172023081617180088855337100237502375023750237500
2182023081617170088855337100237502375023750237500
2192023081617160088855337100237502375023750237500
2202023081617150088855337100237502375023750237500
2212023081617140088855337100237502375023750237500
2222023081617130088855337100237502375023750237500
2232023081617120088855337100237502375023750237500
2242023081617110088855337100237502375023750237500
2252023081617100088855337100237502375023750237500
2262023081617090088855337100237502375023750237500
2272023081617080088855337100237502375023750237500
2282023081617070088855337100237502375023750237500
2292023081617060088855337100237502375023750237500
2302023081617050088855337100237502375023750237500
2312023081617040088855337100237502375023750237500
2322023081617030088855337100237502375023750237500
2332023081617020088855337100237502375023750237500
2342023081617010088855337100237502375023750237500
2352023081617000088855337100237502375023750237500
2362023081616590088855337100237502375023750237500
2372023081616580088855337100237502375023750237500
2382023081616570088855337100237502375023750237500
2392023081616560088855337100237502375023750237500
2402023081616550088855337100237502375023750237500
2412023081616540088855337100237502375023750237500
24220230816165300888553371002375023750237502375026722
2432023081616520088855337100237502375023750237500
2442023081616510088855337100237502375023750237500
2452023081616500088855337100237502375023750237500
2462023081616490088855337100237502375023750237500
2472023081616480088855337100237502375023750237500
2482023081616470088855337100237502375023750237500
2492023081616460088855337100237502375023750237500
2502023081616450088855337100237502375023750237500
2512023081616440088855337100237502375023750237500
2522023081616430088855337100237502375023750237500
2532023081616420088855337100237502375023750237500
2542023081616410088855337100237502375023750237500
2552023081616400088855337100237502375023750237500
2562023081616390088855337100237502375023750237500
2572023081616380088855337100237502375023750237500
2582023081616370088855337100237502375023750237500
2592023081616360088855337100237502375023750237500
2602023081616350088855337100237502375023750237500
2612023081616340088855337100237502375023750237500
2622023081616330088855337100237502375023750237500
2632023081616320088855337100237502375023750237500
2642023081616310088855337100237502375023750237500
2652023081616300088855337100237502375023750237500
2662023081616290088855337100237502375023750237500
2672023081616280088855337100237502375023750237500
2682023081616270088855337100237502375023750237500
2692023081616260088855337100237502375023750237500
2702023081616250088855337100237502375023750237500
2712023081616240088855337100237502375023750237500
27220230816162300888553371002375023750237502375026722
2732023081616220088855337100237502375023750237500
2742023081616210088855337100237502375023750237500
2752023081616200088855337100237502375023750237500
2762023081616190088855337100237502375023750237500
2772023081616180088855337100237502375023750237500
2782023081616170088855337100237502375023750237500
2792023081616160088855337100237502375023750237500
2802023081616150088855337100237502375023750237500
2812023081616140088855337100237502375023750237500
2822023081616130088855337100237502375023750237500
2832023081616120088855337100237502375023750237500
2842023081616110088855337100237502375023750237500
2852023081616100088855337100237502375023750237500
2862023081616090088855337100237502375023750237500
2872023081616080088855337100237502375023750237500
2882023081616070088855337100237502375023750237500
2892023081616060088855337100237502375023750237500
2902023081616050088855337100237502375023750237500
2912023081616040088855337100237502375023750237500
2922023081616030088855337100237502375023750237500
2932023081616020088855337100237502375023750237500
2942023081616010088855337100237502375023750237500
2952023081616000088855337100237502375023750237500
2962023081615590088855337100237502375023750237500
2972023081615580088855337100237502375023750237500
2982023081615570088855337100237502375023750237500
2992023081615560088855337100237502375023750237500
3002023081615550088855337100237502375023750237500
3012023081615540088855337100237502375023750237500
30220230816155300888553371002375023750237502375026722
3032023081615520088855337100237502375023750237500
3042023081615510088855337100237502375023750237500
3052023081615500088855337100237502375023750237500
3062023081615490088855337100237502375023750237500
3072023081615480088855337100237502375023750237500
3082023081615470088855337100237502375023750237500
3092023081615460088855337100237502375023750237500
3102023081615450088855337100237502375023750237500
3112023081615440088855337100237502375023750237500
3122023081615430088855337100237502375023750237500
3132023081615420088855337100237502375023750237500
3142023081615410088855337100237502375023750237500
3152023081615400088855337100237502375023750237500
3162023081615390088855337100237502375023750237500
3172023081615380088855337100237502375023750237500
3182023081615370088855337100237502375023750237500
3192023081615360088855337100237502375023750237500
3202023081615350088855337100237502375023750237500
3212023081615340088855337100237502375023750237500
3222023081615330088855337100237502375023750237500
3232023081615320088855337100237502375023750237500
3242023081615310088855337100237502375023750237500
32520230816153000888553371002375023750237502375026722
3262023081615290088220689600237502375023750237500
3272023081615280088220689600237502375023750237500
3282023081615270088220689600237502375023750237500
3292023081615260088220689600237502375023750237500
3302023081615250088220689600237502375023750237500
3312023081615240088220689600237502375023750237500
3322023081615230088220689600237502375023750237500
3332023081615220088220689600237502375023750237500
3342023081615210088220689600237502375023750237500
3352023081615200088220689600237502375023750237500
3362023081615190088220689600237502385023900237004370
3372023081615180088116793500237502375023900237503557
3382023081615170088032073200237502385023850237005517
3392023081615160087900884100238502390023900238005889
3402023081615150087760330850239002385023950238504810
3412023081615140087645400350238502390023900238502327
3422023081615130087589861900239002385023900238502671
3432023081615120087526095000238502385023900238004472
3442023081615110087419451450238502395023950238505119
34520230816151000872971875002385023700239002365015387
3462023081615090086931094300237002365023750236005365
3472023081615080086803999200236502360023700236003814
3482023081615070086713839100236002355023600235003938
3492023081615060086621066800235502340023600234003533
3502023081615050086538168200234502345023450234001075
3512023081615040086512984800234502340023500234003851
3522023081615030086422671300234502335023500233002918
3532023081615020086354450250233502345023450233002741
3542023081615010086290453500234002340023450234001358
3552023081615000086258670800234002350023500233501639
3562023081614590086220308900234502345023500233503134
3572023081614580086146962750234502345023500233504797
3582023081614570086034796650234502350023550234501920
3592023081614560085989752200234502350023550234503791
3602023081614550085900745000235002355023600235001555
3612023081614540085864166750235502345023600234504349
3622023081614530085761933100234502350023550233507517
3632023081614520085585871650235502350023550234502341
3642023081614510085530827700234502355023550234004694
3652023081614500085420719900235502365023700235005067
3662023081614490085301445200236002365023700236001881
3672023081614480085256967000236502365023750236003397
3682023081614470085176557350236502380023800236502299
3692023081614460085122106350238002380023800236501781
3702023081614450085079899900238002390023950237004080
3712023081614440084982862050239002395024000239001320
3722023081614430084951282650239002390024000238502522
373202308161442008489084900023950239002395023850869
3742023081614410084870084350239002390023950238503184
3752023081614400084793953450239002395023950239002673
3762023081614390084729949500239502390023950239001414
3772023081614380084696096350239002390024000239002299
3782023081614370084641052700239002390023950239004108
3792023081614360084542760450239002395023950238501690
3802023081614350084502381700239502390023950239002145
3812023081614340084451065050239002395023950239002149
3822023081614330084399669300239002385023950238503669
3832023081614320084311924650238002390023900238001914
3842023081614310084266228400239002375023900237002378
3852023081614300084209609700237502365023800236501446
386202308161429008417524955023650238002380023650612
387202308161428008416072685023800236002380023600582
3882023081614270084146916950236002365023650236002597
3892023081614260084085613400236502375023750236001787
3902023081614250084043259350238002375023800237001229
3912023081614240084014054550237002375023800237001350
392202308161423008398197165023700236502375023650522
3932023081614220083969586950236502370023750236002326
394202308161421008391463365023750236002375023600560
3952023081614200083901374250236002365023650235501100
3962023081614190083875418700236002375023800236004825
3972023081614180083761220400237502380023850237502570
3982023081614170083700075300238502385023900238002526
399202308161416008363983420023850238002385023800794
4002023081614150083620922150238502380023900238002025
401202308161414008357268885023750237002380023700811
4022023081614130083553443900237502375023800236503820
4032023081614120083462815700237502355023750235003110
4042023081614110083389406050235502360023650235502063
405202308161410008334077940023600236502365023600829
406202308161409008332120625023650236002375023600810
407202308161408008330204675023750236502375023600798
4082023081614070083283181550236502380023800236002710
409202308161406008321894645023800237502385023750908
4102023081614050083197355950237502385023850237501443
4112023081614040083163018700238502390023900238001312
4122023081614030083131720350239002395023950239002991
4132023081614020083060226800238502385023950238009155
4142023081614010082841612600238502385023900238501880
415202308161400008279675735023850238502385023750898
4162023081613590082775372600238502375023850237001167
4172023081613580082747625250237502380023800236502458
4182023081613570082689267000238002375023850237503568
4192023081613560082604372500237502365023750236005220
42020230816135500824807171502365023450237502345010619
4212023081613540082231040850234502350023550233009672
4222023081613530082004784050234002355023600234006673
4232023081613520081847776350235502345023650234005110
4242023081613510081727697000234502370023750234504520
4252023081613500081620957550237502360023900235506097
4262023081613490081476322250235502345023600234005764
42720230816134800813408500502345023550237002340011153
42820230816134700810784620002360023700237002350013824
4292023081613460080752361350237502375023800237004486
4302023081613450080645792000238002375023900236509204
43120230816134400804273548502365023900240002365013042
4322023081613430080117022800238502405024150238507495
4332023081613420079937561000240002410024150240004910
4342023081613410079819497150241002420024250241002755
4352023081613400079752939100242002420024300240503451
4362023081613390079669569700242002425024300242004858
43720230816133800795519067002420024200243502415011395
4382023081613370079275234900242002395024200239008855
4392023081613360079062289550239502395024000238005754
4402023081613350078924810500239002390023950238501566
4412023081613340078887367300239002390023950238004293
4422023081613330078784850250239502390023950238506646
4432023081613320078626162150239502405024050239005830
4442023081613310078486430050241002410024150240004133
4452023081613300078386974200241502415024200241002535
4462023081613290078325785650241502415024200240503912
4472023081613280078231288800241502410024150239006927
4482023081613270078064892100241002405024200240504881
4492023081613260077947121400241002410024150240504045
4502023081613250077849623250241002400024150240005318
4512023081613240077721615900240002390024000238509135
4522023081613230077503130600239002400024050239004942
45320230816132200773847910002395023950240502385010260
4542023081613210077139185050239502405024050239504709
45520230816132000770262427002400024000240502390014354
45620230816131900766821622002395024200243502390032844
45720230816131800758926335002430024250243002415015361
45820230816131700755208870002425024450244502425014055
4592023081613160075178561900244502460024600244504913
46020230816131500750581597002460024800248502455010819
46120230816131400747913022502475024750248502465012300
4622023081613130074486479100247502460024750245507636
4632023081613120074298016350245502450024650244005139
46420230816131100741719346502445024600246502440010143
46520230816131000739234257502465024550247002450018467
4662023081613090073469392500245502435024550243506414
4672023081613080073312496500243502425024500242005579
4682023081613070073176541950242002415024600241508699
46920230816130600729648065502415024500245002410028533
4702023081613050072272820000244502455024600244504884
4712023081613040072153100850245502455024600243009822
47220230816130300719130691002450024400246002440024655
47320230816130200713081936502445024450245002425014002
47420230816130100709671084002440024450245502425033565
47520230816130000701485490502445024650247002440040550
47620230816125900691548615002455024850249002450032069
47720230816125800683638075502485025100251002470045238
47820230816125700672404054002510025150253002500018498
47920230816125600667760094502515025550256002505035487
48020230816125500658739063502555025200256502515049249
48120230816125400646186266002520025100253002505013218
48220230816125300642860162502510025250254002510026617
48320230816125200636130748502520025000253502485032995
48420230816125100627825732502500024850251502470041964
48520230816125000617362812002490024950250002485033882
48620230816124900608927300502495025150252002490048117
48720230816124800596878460002520025550256002510074125
488202308161247005781226990025600259002615025350136911
489202308161246005428105750025900254002595025350107041
49020230816124500515322202502540025200255002500062610
49120230816124400499439351502515024850252502475030512
49220230816124300491817767002490025150253002485049057
49320230816124200479544856502515025350254502510058885
49420230816124100464628411502535024900254002475073356
49520230816124000446153134002490024850250502470039346
49620230816123900436363915502490025200254002485089036
49720230816123800413963153502520024550252502455076251
49820230816123700394966264502450024950249502435060231
49920230816123600380088117502490024750250002465088225
50020230816123500358190082002480024800248502475019496
5012023081612340035335583650247002470024700247000
50220230816123300353355836502470024250247002420091119
50320230816123200330948319002425023850243002385061829
5042023081612310031603169800239002370023900237002660
50520230816123000315396996502370023900239502365010341
5062023081612290031293339850239502365023950236507627
50720230816122800311118061002360023800238502360012076
50820230816122700308254827502380023900240002380017230
50920230816122600304133513002390023950240002375014315
51020230816122500300712784502395023850240002380030040
51120230816122400293526090002380023700238502370025182
51220230816122300287541119002370023650237502355024826
51320230816122200281662510502365023300236502330042877
5142023081612210027155683950233502325023450231008116
5152023081612200026966649650232502335023350232007780
5162023081612190026785357700233002330023400232506649
51720230816121800266302550502330023200234002310011918
5182023081612170026352787500231502310023250230504558
5192023081612160026247310200231002300023100230001237
5202023081612150026218820400229502300023100229003937
5212023081612140026128293650229502300023050229504514
5222023081612130026024485550230502300023100230004542
5232023081612120025919713400230002285023100228004057
52420230816121100258264323502280022950230502280013247
52520230816121000255229747002295022950230002280010147
52620230816120900252903708502290022950230502270037067
52720230816120800244426254002290023400235002285037642
52820230816120700235712573502340023550236502325022199
52920230816120600230514650502355023650238002345021640
53020230816120500225405680502365024000240502365034703
53120230816120400217141267002405024250243502385059643
532202308161203002027606095024250239002440023650106943
533202308161202001770044670023950232502400023250121739
5342023081612010014809944150232502305023250230506385
535202308161200001466218395023050231002310023050779
536202308161159001464420585023050230002310023000828
537202308161158001462511725023050230002305023000843
5382023081611570014605700050230002295023000229501627
5392023081611560014568317750230002305023100229501233
540202308161155001453994270023100230502310023050449
541202308161154001452958760023100230002310023000837
5422023081611530014510284750230002305023100229502619
5432023081611520014450025400230502295023050229004418
5442023081611510014348583900230502315023150229504071
5452023081611500014254707950231002310023200230503831
5462023081611490014166127750231502320023300231006025
54720230816114800140263140002325023000233502300016035
548202308161147001365368085023000230002300022900866
5492023081611460013633784150229502290022950229001595
5502023081611450013597214000229002290022950228501504
5512023081611440013562794600229002295023000228502632
5522023081611430013502518100229502310023150229001682
5532023081611420013463849150231002305023150230005323
5542023081611410013340768550231002295023100229503250
5552023081611400013265855550229502295023000228503537
5562023081611390013184753650229502295023000229502225
5572023081611380013133685600230002295023000229501777
5582023081611370013092896200229502295023000229002896
5592023081611360013026435600229502305023100229008653
56020230816113500128276794002305022850231002280018374
5612023081611340012405289450228002280022850227003211
5622023081611330012332133450228002260022800226007851
5632023081611320012153910650226002260022600225501027
564202308161131001213070245022600225502260022550995
565202308161130001210822075022500224502255022450786
566202308161129001209050215022450225502255022450415
5672023081611280012081180850225002250022550225001194
5682023081611270012054307000225002250022550224501592
569202308161126001201851890022500224002250022350951
570202308161125001199718220022400224502245022400240
571202308161124001199180580022450224502250022400187
5722023081611230011987607400224502255022600224502270
5732023081611220011936532550225502245022550224501136
574202308161121001191095460022400225002250022350583
575202308161120001189790030022500224502250022400270
576202308161119001189183940022450224002245022400311
577202308161118001188487240022400224002245022400386
5782023081611170011876223200224002235022450223501950
579202308161116001183248865022350223502235022350516
580202308161115001182095605022350223502235022300520
581202308161114001180933805022350222502240022250519
582202308161113001179776550022300222002230022200889
5832023081611120011777996950222002225022250222001585
584202308161111001174276150022250223502235022250486
5852023081611100011731926700222502240022400222002182
586202308161109001168337415022400222502240022250879
587202308161108001166372955022250223502235022250542
5882023081611070011651661650223502230022400223001478
589202308161106001161862765022300224502245022300862
590202308161105001159935440022400224002245022400392
5912023081611040011590557300224502250022600224501205
5922023081611030011563473200225002250022550225003107
593202308161102001149346395022500223002250022300245
5942023081611010011487990950223502235022400222501077
5952023081611000011463930800223002255022550223001134
596202308161059001143844895022500225002255022500490
597202308161058001142741370022500225002255022450514
5982023081610570011415843900225002250022550224501174
599202308161056001138941320022500225502255022500586
600202308161055001137621945022500225502255022500285
601202308161054001136980620022550225502260022500631
602202308161053001135559175022550225002260022500558
6032023081610520011343011950225002230022500223001586
6042023081610510011307415550224502240022500222003752
6052023081610500011223679600224002240022500224001613
6062023081610490011187463500224002245022500224001061
607202308161048001116365855022450224002250022400470
608202308161047001115310200022400224502245022300934
609202308161046001113221685022450225002250022450826
6102023081610450011113661850224502250022550224001571
6112023081610440011078374050225002250022500224501519
6122023081610430011044219800225002260022600224503846
6132023081610420010957560200226002260022650226001533
6142023081610410010922905150225502255022600225001584
6152023081610400010887136000225502260022600225501201
6162023081610390010860047600226002255022600225501212
6172023081610380010832705800225502250022550225001750
6182023081610370010793255900225002245022550223503109
619202308161036001072342255022450224502250022450491
62020230816103500107123963002250022350225502235010223
6212023081610340010482748450223502235022400223001886
6222023081610330010440597600222502235022350222501453
623202308161032001040817650022300222502235022200744
6242023081610310010391594500223002220022300221504414
6252023081610300010293263500222002220022200221001222
6262023081610290010266216200221502230022300221501932
6272023081610280010223191050223002220022300221505220
6282023081610270010107007900222002210022250221003617
6292023081610260010026770900220502195022150219502813
630202308161025009964671350219002190021950218501168
63120230816102400993907680021900219502195021850327
63220230816102300993191390021950220002200021950545
63320230816102200991994265021950219502195021900275
63420230816102100991390645021900218002195021800993
635202308161020009892158800218002190021900217501686
63620230816101900985538635021900218502195021750645
637202308161018009841318750218002185021900216502785
63820230816101700978073780021900218502190021800632
639202308161016009766904350219002190022000218501505
640202308161015009733945000219502195021950218501393
64120230816101400970344025021950219502195021850705
642202308161013009687979300219002180021900218002768
64320230816101200962753945021850217502190021750699
644202308161011009612304200217502190021900217001602
64520230816101000957735935021950220002200021900878
64620230816100900955808300021950220002205021950729
647202308161008009542042800219502195022000219001287
648202308161007009513799450219502195021950219001065
649202308161006009490438800219502190022000218005413
650202308161005009371704250219002175021950217503899
651202308161004009286551500218002170021800216505182
65220230816100300917415100021700216002170021600415
653202308161002009165150050218002175021800216005732
65420230816100100904104700021750218002180021700474
655202308161000009030737300217002170021800216502940
656202308160959008966820850217502170021800216503642
657202308160958008887830150217002170021800216002229
658202308160957008839425250217002185021850216009476
659202308160956008634209250218502170021900217002969
660202308160955008569482300217502150021750214508906
6612023081609540083777012002150021950219502145024197
662202308160953007854469400218002180022000218007498
663202308160952007690940200218002200022050218001986
664202308160951007647427400220002185022000218001997
665202308160950007603717200219002190021950218502552
666202308160949007547860450219502195022000218503030
667202308160948007481481450218502190021950218004989
668202308160947007372349800219002205022050218506799
669202308160946007223231400220502220022200219503296
670202308160945007150572100222502220022300221502460
671202308160944007095838200222002210022200220507800
6722023081609430069235595502210022050221502190026639
6732023081609420063377791002205022350223502205015122
674202308160941006002458250223502235022400223002174
675202308160940005953876400224002240022400223502035
676202308160939005908319500224002240022450224002019
677202308160938005863088250224502245022450224001125
678202308160937005837844650224002250022500224001131
679202308160936005812475700224002240022500223501006
680202308160935005789926500224002255022550224005745
68120230816093400566101360022550226002260022500953
68220230816093300563953565022600225502260022500748
683202308160932005622647650226002260022650225501865
684202308160931005580533100226002250022650225002599
685202308160930005521918200225002250022650225003230
686202308160929005449069750225002240022550224001361
687202308160928005418495150224002235022500223501925
688202308160927005375375050223502245022450223502607
689202308160926005317024800224002240022500223005125
6902023081609250052023654502240022700227002240010416
691202308160924004967324450227002275022800226504794
692202308160923004858415750228002290022900227005401
693202308160922004735341950229002315023150229003847
694202308160921004646990750230502320023200230001878
695202308160920004603675700232002335023350231002803
696202308160919004538725850233502320023350231505559
697202308160918004409364200231502320023200230507420
698202308160917004237734300231502305023200230507141
699202308160916004072293200231002295023100229004793
700202308160915003962105900229502255023000225505900
701202308160914003827653700225502270022700225004373
702202308160913003728840700227002280022850227004027
703202308160912003637249100228002275022950227002186
704202308160911003587394600228002290022900226508480
705202308160910003394313550229002300023050229004649
706202308160909003287547300230002305023050229504576
707202308160908003182238700230502315023250230008039
7082023081609070029963846502325023050234502300018179
7092023081609060025737387002305023250233002300010390
7102023081609050023336130502315022950234002295028338
7112023081609040016751053502310022900231502270012631
7122023081609030013852378002290022850230502275018483
713202308160902009615363502275022450228502230011512
71420230816090100702678000223502245022550223509583
715202308160900004875266502245022500226002240018175