Files
KissMeData/449020/min/candle-20230901.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023090120520034480840201020052010200581
3202309012051003448084020102010201020100
4202309012050003448084020102010201020100
5202309012049003448084020102010201020100
6202309012048003448084020102010201020100
7202309012047003448084020102010201020100
8202309012046003448084020102010201020100
9202309012045003448084020102010201020100
10202309012044003448084020102010201020100
11202309012043003448084020102010201020100
12202309012042003448084020102010201020100
13202309012041003448084020102010201020100
14202309012040003448084020102010201020100
15202309012039003448084020102010201020100
16202309012038003448084020102010201020100
17202309012037003448084020102010201020100
18202309012036003448084020102010201020100
19202309012035003448084020102010201020100
20202309012034003448084020102010201020100
21202309012033003448084020102010201020100
22202309012032003448084020102010201020100
23202309012031003448084020102010201020100
24202309012030003448084020102010201020100
25202309012029003448084020102010201020100
26202309012028003448084020102010201020100
27202309012027003448084020102010201020100
28202309012026003448084020102010201020100
29202309012025003448084020102010201020100
30202309012024003448084020102010201020100
31202309012023003448084020102010201020100
322023090120220034480840201020052010200581
33202309012021003448084020102010201020100
34202309012020003448084020102010201020100
35202309012019003448084020102010201020100
36202309012018003448084020102010201020100
37202309012017003448084020102010201020100
38202309012016003448084020102010201020100
39202309012015003448084020102010201020100
40202309012014003448084020102010201020100
41202309012013003448084020102010201020100
42202309012012003448084020102010201020100
43202309012011003448084020102010201020100
44202309012010003448084020102010201020100
45202309012009003448084020102010201020100
46202309012008003448084020102010201020100
47202309012007003448084020102010201020100
48202309012006003448084020102010201020100
49202309012005003448084020102010201020100
50202309012004003448084020102010201020100
51202309012003003448084020102010201020100
52202309012002003448084020102010201020100
53202309012001003448084020102010201020100
54202309012000003448084020102010201020100
55202309011959003448084020102010201020100
56202309011958003448084020102010201020100
57202309011957003448084020102010201020100
58202309011956003448084020102010201020100
59202309011955003448084020102010201020100
60202309011954003448084020102010201020100
61202309011953003448084020102010201020100
622023090119520034480840201020052010200581
63202309011951003448084020102010201020100
64202309011950003448084020102010201020100
65202309011949003448084020102010201020100
66202309011948003448084020102010201020100
67202309011947003448084020102010201020100
68202309011946003448084020102010201020100
69202309011945003448084020102010201020100
70202309011944003448084020102010201020100
71202309011943003448084020102010201020100
72202309011942003448084020102010201020100
73202309011941003448084020102010201020100
74202309011940003448084020102010201020100
75202309011939003448084020102010201020100
76202309011938003448084020102010201020100
77202309011937003448084020102010201020100
78202309011936003448084020102010201020100
79202309011935003448084020102010201020100
80202309011934003448084020102010201020100
81202309011933003448084020102010201020100
82202309011932003448084020102010201020100
83202309011931003448084020102010201020100
84202309011930003448084020102010201020100
85202309011929003448084020102010201020100
86202309011928003448084020102010201020100
87202309011927003448084020102010201020100
88202309011926003448084020102010201020100
89202309011925003448084020102010201020100
90202309011924003448084020102010201020100
91202309011923003448084020102010201020100
922023090119220034480840201020052010200581
93202309011921003448084020102010201020100
94202309011920003448084020102010201020100
95202309011919003448084020102010201020100
96202309011918003448084020102010201020100
97202309011917003448084020102010201020100
98202309011916003448084020102010201020100
99202309011915003448084020102010201020100
100202309011914003448084020102010201020100
101202309011913003448084020102010201020100
102202309011912003448084020102010201020100
103202309011911003448084020102010201020100
104202309011910003448084020102010201020100
105202309011909003448084020102010201020100
106202309011908003448084020102010201020100
107202309011907003448084020102010201020100
108202309011906003448084020102010201020100
109202309011905003448084020102010201020100
110202309011904003448084020102010201020100
111202309011903003448084020102010201020100
112202309011902003448084020102010201020100
113202309011901003448084020102010201020100
114202309011900003448084020102010201020100
115202309011859003448084020102010201020100
116202309011858003448084020102010201020100
117202309011857003448084020102010201020100
118202309011856003448084020102010201020100
119202309011855003448084020102010201020100
120202309011854003448084020102010201020100
121202309011853003448084020102010201020100
1222023090118520034480840201020052010200581
123202309011851003448084020102010201020100
124202309011850003448084020102010201020100
125202309011849003448084020102010201020100
126202309011848003448084020102010201020100
127202309011847003448084020102010201020100
128202309011846003448084020102010201020100
129202309011845003448084020102010201020100
130202309011844003448084020102010201020100
131202309011843003448084020102010201020100
132202309011842003448084020102010201020100
133202309011841003448084020102010201020100
134202309011840003448084020102010201020100
135202309011839003448084020102010201020100
136202309011838003448084020102010201020100
137202309011837003448084020102010201020100
138202309011836003448084020102010201020100
139202309011835003448084020102010201020100
140202309011834003448084020102010201020100
141202309011833003448084020102010201020100
142202309011832003448084020102010201020100
143202309011831003448084020102010201020100
144202309011830003448084020102010201020100
145202309011829003448084020102010201020100
146202309011828003448084020102010201020100
147202309011827003448084020102010201020100
148202309011826003448084020102010201020100
149202309011825003448084020102010201020100
150202309011824003448084020102010201020100
151202309011823003448084020102010201020100
1522023090118220034480840201020052010200581
153202309011821003448084020102010201020100
154202309011820003448084020102010201020100
155202309011819003448084020102010201020100
156202309011818003448084020102010201020100
157202309011817003448084020102010201020100
158202309011816003448084020102010201020100
159202309011815003448084020102010201020100
160202309011814003448084020102010201020100
161202309011813003448084020102010201020100
162202309011812003448084020102010201020100
163202309011811003448084020102010201020100
164202309011810003448084020102010201020100
165202309011809003448084020102010201020100
166202309011808003448084020102010201020100
167202309011807003448084020102010201020100
168202309011806003448084020102010201020100
169202309011805003448084020102010201020100
170202309011804003448084020102010201020100
171202309011803003448084020102010201020100
172202309011802003448084020102010201020100
173202309011801003448084020102010201020100
174202309011800003448084020102010201020100
175202309011759003448084020102010201020100
176202309011758003448084020102010201020100
177202309011757003448084020102010201020100
178202309011756003448084020102010201020100
179202309011755003448084020102010201020100
180202309011754003448084020102010201020100
181202309011753003448084020102010201020100
1822023090117520034480840201020052010200581
183202309011751003448084020102010201020100
184202309011750003448084020102010201020100
185202309011749003448084020102010201020100
186202309011748003448084020102010201020100
187202309011747003448084020102010201020100
188202309011746003448084020102010201020100
189202309011745003448084020102010201020100
190202309011744003448084020102010201020100
191202309011743003448084020102010201020100
192202309011742003448084020102010201020100
193202309011741003448084020102010201020100
194202309011740003448084020102010201020100
195202309011739003448084020102010201020100
196202309011738003448084020102010201020100
197202309011737003448084020102010201020100
198202309011736003448084020102010201020100
199202309011735003448084020102010201020100
200202309011734003448084020102010201020100
201202309011733003448084020102010201020100
202202309011732003448084020102010201020100
203202309011731003448084020102010201020100
204202309011730003448084020102010201020100
205202309011729003448084020102010201020100
206202309011728003448084020102010201020100
207202309011727003448084020102010201020100
208202309011726003448084020102010201020100
209202309011725003448084020102010201020100
210202309011724003448084020102010201020100
211202309011723003448084020102010201020100
2122023090117220034480840201020052010200581
213202309011721003448084020102010201020100
214202309011720003448084020102010201020100
215202309011719003448084020102010201020100
216202309011718003448084020102010201020100
217202309011717003448084020102010201020100
218202309011716003448084020102010201020100
219202309011715003448084020102010201020100
220202309011714003448084020102010201020100
221202309011713003448084020102010201020100
222202309011712003448084020102010201020100
223202309011711003448084020102010201020100
224202309011710003448084020102010201020100
225202309011709003448084020102010201020100
226202309011708003448084020102010201020100
227202309011707003448084020102010201020100
228202309011706003448084020102010201020100
229202309011705003448084020102010201020100
230202309011704003448084020102010201020100
231202309011703003448084020102010201020100
232202309011702003448084020102010201020100
233202309011701003448084020102010201020100
234202309011700003448084020102010201020100
235202309011659003448084020102010201020100
236202309011658003448084020102010201020100
237202309011657003448084020102010201020100
238202309011656003448084020102010201020100
239202309011655003448084020102010201020100
240202309011654003448084020102010201020100
241202309011653003448084020102010201020100
2422023090116520034480840201020052010200581
243202309011651003448084020102010201020100
244202309011650003448084020102010201020100
245202309011649003448084020102010201020100
246202309011648003448084020102010201020100
247202309011647003448084020102010201020100
248202309011646003448084020102010201020100
249202309011645003448084020102010201020100
250202309011644003448084020102010201020100
251202309011643003448084020102010201020100
252202309011642003448084020102010201020100
253202309011641003448084020102010201020100
254202309011640003448084020102010201020100
255202309011639003448084020102010201020100
256202309011638003448084020102010201020100
257202309011637003448084020102010201020100
258202309011636003448084020102010201020100
259202309011635003448084020102010201020100
260202309011634003448084020102010201020100
261202309011633003448084020102010201020100
262202309011632003448084020102010201020100
263202309011631003448084020102010201020100
264202309011630003448084020102010201020100
265202309011629003448084020102010201020100
266202309011628003448084020102010201020100
267202309011627003448084020102010201020100
268202309011626003448084020102010201020100
269202309011625003448084020102010201020100
270202309011624003448084020102010201020100
271202309011623003448084020102010201020100
2722023090116220034480840201020052010200581
273202309011621003448084020102010201020100
274202309011620003448084020102010201020100
275202309011619003448084020102010201020100
276202309011618003448084020102010201020100
277202309011617003448084020102010201020100
278202309011616003448084020102010201020100
279202309011615003448084020102010201020100
280202309011614003448084020102010201020100
281202309011613003448084020102010201020100
282202309011612003448084020102010201020100
283202309011611003448084020102010201020100
284202309011610003448084020102010201020100
285202309011609003448084020102010201020100
286202309011608003448084020102010201020100
287202309011607003448084020102010201020100
288202309011606003448084020102010201020100
289202309011605003448084020102010201020100
290202309011604003448084020102010201020100
291202309011603003448084020102010201020100
292202309011602003448084020102010201020100
293202309011601003448084020102010201020100
294202309011600003448084020102010201020100
295202309011559003448084020102010201020100
296202309011558003448084020102010201020100
297202309011557003448084020102010201020100
298202309011556003448084020102010201020100
299202309011555003448084020102010201020100
300202309011554003448084020102010201020100
301202309011553003448084020102010201020100
3022023090115520034480840201020052010200581
303202309011551003448084020102010201020100
304202309011550003448084020102010201020100
305202309011549003448084020102010201020100
306202309011548003448084020102010201020100
307202309011547003448084020102010201020100
308202309011546003448084020102010201020100
309202309011545003448084020102010201020100
310202309011544003448084020102010201020100
311202309011543003448084020102010201020100
312202309011542003448084020102010201020100
313202309011541003448084020102010201020100
314202309011540003448084020102010201020100
315202309011539003448084020102010201020100
316202309011538003448084020102010201020100
317202309011537003448084020102010201020100
318202309011536003448084020102010201020100
319202309011535003448084020102010201020100
320202309011534003448084020102010201020100
321202309011533003448084020102010201020100
322202309011532003448084020102010201020100
323202309011531003448084020102010201020100
324202309011530003448084020102010201020100
325202309011529003448084020102010201020100
326202309011528003448084020102010201020100
327202309011527003448084020102010201020100
328202309011526003448084020102010201020100
329202309011525003448084020102010201020100
330202309011524003448084020102010201020100
331202309011523003448084020102010201020100
332202309011522003448084020102010201020100
333202309011521003448084020102010201020100
334202309011520003448084020102010201020100
335202309011519003448084020102010201020100
3362023090115180034480840201020052010200581
337202309011517003431838520102010201020100
3382023090115160034318385201020102010201010
3392023090115150034298285200520052005200571
3402023090115140034155930201020102010201010
341202309011513003413583020052005200520050
3422023090115120034135830200520052005200571
343202309011511003399347520102010201020100
3442023090115100033993475201020102010201010
3452023090115090033973375200520052005200571
346202309011508003383102020102010201020100
3472023090115070033831020201020102010201010
3482023090115060033810920200520052005200571
349202309011505003366856520102010201020100
350202309011504003366856520102010201020100
3512023090115030033668565201020052010200582
352202309011502003350410520052005200520050
353202309011501003350410520052005200520050
3542023090115000033504105200520052005200571
355202309011459003336175020052005200520050
356202309011458003336175020052005200520050
3572023090114570033361750200520052005200571
3582023090114560033219395201020102010201010
359202309011455003319929520052005200520050
3602023090114540033199295200520052005200572
361202309011453003305493520102010201020100
362202309011452003305493520102010201020100
3632023090114510033054935201020052010200581
364202309011450003289248020052005200520050
365202309011449003289248020052005200520050
3662023090114480032892480200520052005200571
367202309011447003275012520052005200520050
368202309011446003275012520052005200520050
3692023090114450032750125200520052005200571
370202309011444003260777020052005200520050
371202309011443003260777020052005200520050
37220230901144200326077702005201020102005301
373202309011441003200311520152015201520150
3742023090114400032003115201520152015201510
3752023090114390031982965201020102010201072
3762023090114380031838245201520152015201510
377202309011437003181809520102010201020100
3782023090114360031818095201020102010201071
379202309011435003167538520102010201020100
380202309011434003167538520102010201020100
3812023090114330031675385201020102010201071
382202309011432003153267520152015201520150
3832023090114310031532675201520152015201510
3842023090114300031512525201020102010201072
385202309011429003136780520152015201520150
386202309011428003136780520152015201520150
3872023090114270031367805201520102015201081
38820230901142600312049452010201020102010100
3892023090114250031003945201520152015201510
3902023090114240030983795201020102010201071
391202309011423003084108520152015201520150
392202309011422003084108520152015201520150
3932023090114210030841085201520102015201081
394202309011420003067822520152015201520150
3952023090114190030678225201520152015201510
3962023090114180030658075201020102010201071
3972023090114170030515365201520152015201510
3982023090114160030495215200520052005200572
399202309011415003035085520152015201520150
400202309011414003035085520152015201520150
4012023090114130030350855201520152015201510
4022023090114120030330705200520052005200571
403202309011411003018835020052005200520050
4042023090114100030188350200520052005200571
405202309011409003004599520152015201520150
4062023090114080030045995201520152015201510
407202309011407003002584520052005200520050
4082023090114060030025845200520052005200571
409202309011405002988349020052005200520050
410202309011404002988349020052005200520050
4112023090114030029883490200520052005200571
412202309011402002974113520052005200520050
4132023090114010029741135200520052005200571
414202309011400002959878020152015201520150
415202309011359002959878020152015201520150
4162023090113580029598780201520152015201510
4172023090113570029578630200520052005200572
418202309011356002943427020052005200520050
4192023090113550029434270200520052005200571
420202309011354002929191520152015201520150
4212023090113530029291915201520152015201510
4222023090113520029271765200520052005200541
4232023090113510029189560201020102010201030
4242023090113500029129260201520152015201510
425202309011349002910911020052005200520050
4262023090113480029109110200520052005200571
427202309011347002896675520052005200520050
4282023090113460028966755200520052005200571
429202309011345002882440020152015201520150
4302023090113440028824400201520152015201510
4312023090113430028804250200520052005200571
432202309011342002866189520152015201520150
433202309011341002866189520152015201520150
4342023090113400028661895201520052015200581
435202309011339002849939020152015201520150
436202309011338002849939020152015201520150
4372023090113370028499390201520052015200581
438202309011336002833688520152015201520150
439202309011335002833688520152015201520150
4402023090113340028336885201520052015200582
441202309011333002817237520152015201520150
442202309011332002817237520152015201520150
4432023090113310028172375201520052015200581
444202309011330002800987020152015201520150
445202309011329002800987020152015201520150
4462023090113280028009870201520052015200581
447202309011327002784736520152015201520150
4482023090113260027847365201520152015201510
4492023090113250027827215200520052005200571
450202309011324002768486020152015201520150
45120230901132300276848602015201520152015100
4522023090113220027483360201520152015201510
4532023090113210027463210200520052005200571
454202309011320002732085520052005200520050
4552023090113190027320855200520052005200571
456202309011318002717850020152015201520150
457202309011317002717850020152015201520150
4582023090113160027178500201520052015200581
459202309011315002701599520152015201520150
460202309011314002701599520152015201520150
4612023090113130027015995201520052015200582
462202309011312002685148520152015201520150
4632023090113110026851485201520102015201030
4642023090113100026791155201020102010201010
4652023090113090026771055200520052005200571
4662023090113080026628700201020102010201010
467202309011307002660860020052005200520050
4682023090113060026608600200520052005200571
4692023090113050026466245201020102010201010
470202309011304002644614520052005200520050
4712023090113030026446145200520052005200571
472202309011302002630379020102010201020100
473202309011301002630379020102010201020100
4742023090113000026303790201020052010200581
4752023090112590026141335201020102010201050
4762023090112580026040835201020102010201010
4772023090112570026020735200520052005200571
478202309011256002587838020102010201020100
4792023090112550025878380201020102010201010
4802023090112540025858280200520052005200572
481202309011253002571392020102010201020100
482202309011252002571392020102010201020100
4832023090112510025713920201020052010200581
484202309011250002555146520102010201020100
48520230901124900255514652010201020102010298
4862023090112480024952485200520052005200571
487202309011247002481013020102010201020100
4882023090112460024810130201020102010201010
4892023090112450024790030200520052005200571
490202309011244002464767520102010201020100
4912023090112430024647675201020102010201010
4922023090112420024627575200520052005200571
493202309011241002448522020102010201020100
4942023090112400024485220201020102010201010
4952023090112390024465120200520052005200571
496202309011238002432276520102010201020100
497202309011237002432276520102010201020100
4982023090112360024322765201020052010200582
499202309011235002415830520102010201020100
5002023090112340024158305201020102010201010
5012023090112330024138205200520052005200571
502202309011232002399585020052005200520050
503202309011231002399585020052005200520050
5042023090112300023995850200520052005200571
505202309011229002385349520052005200520050
506202309011228002385349520052005200520050
5072023090112270023853495200520052005200571
508202309011226002371114020052005200520050
509202309011225002371114020052005200520050
5102023090112240023711140200520052005200571
511202309011223002356878520052005200520050
512202309011222002356878520052005200520050
5132023090112210023568785200520052005200571
514202309011220002342643020052005200520050
515202309011219002342643020052005200520050
5162023090112180023426430200520052005200571
517202309011217002328407520102010201020100
518202309011216002328407520102010201020100
5192023090112150023284075201020052010200579
520202309011214002312564020052005200520050
521202309011213002312564020052005200520050
5222023090112120023125640200520052005200571
523202309011211002298328520052005200520050
524202309011210002298328520052005200520050
5252023090112090022983285200520052005200571
526202309011208002284093020052005200520050
527202309011207002284093020052005200520050
5282023090112060022840930200520052005200571
529202309011205002269857520052005200520050
530202309011204002269857520052005200520050
5312023090112030022698575200520052005200571
532202309011202002255622020052005200520050
533202309011201002255622020052005200520050
5342023090112000022556220200520052005200571
535202309011159002241386520052005200520050
536202309011158002241386520052005200520050
5372023090111570022413865200520052005200571
538202309011156002227151020052005200520050
539202309011155002227151020052005200520050
5402023090111540022271510200520052005200571
541202309011153002212915520052005200520050
542202309011152002212915520052005200520050
5432023090111510022129155200520052005200571
544202309011150002198680020052005200520050
545202309011149002198680020052005200520050
5462023090111480021986800200520052005200571
547202309011147002184444520052005200520050
548202309011146002184444520052005200520050
5492023090111450021844445200520052005200571
550202309011144002170209020052005200520050
551202309011143002170209020052005200520050
5522023090111420021702090200520052005200572
553202309011141002155773020052005200520050
554202309011140002155773020052005200520050
5552023090111390021557730200520052005200571
556202309011138002141537520052005200520050
557202309011137002141537520052005200520050
5582023090111360021415375200520052005200571
559202309011135002127302020052005200520050
560202309011134002127302020052005200520050
5612023090111330021273020200520052005200571
562202309011132002113066520052005200520050
563202309011131002113066520052005200520050
5642023090111300021130665200520052005200571
565202309011129002098831020052005200520050
566202309011128002098831020052005200520050
5672023090111270020988310200520102010200571
568202309011126002084584520102010201020100
569202309011125002084584520102010201020101400
5702023090111240018031845201020102010201071
571202309011123001788913520102010201020100
572202309011122001788913520102010201020100
5732023090111210017889135201020102010201071
574202309011120001774642520102010201020100
575202309011119001774642520102010201020100
5762023090111180017746425201020102010201072
577202309011117001760170520102010201020100
578202309011116001760170520102010201020100
5792023090111150017601705201020102010201072
580202309011114001745698520102010201020100
581202309011113001745698520102010201020100
5822023090111120017456985201020102010201071
583202309011111001731427520102010201020100
584202309011110001731427520102010201020100
5852023090111090017314275201020102010201071
586202309011108001717156520102010201020100
587202309011107001717156520102010201020100
5882023090111060017171565201020102010201071
589202309011105001702885520102010201020100
590202309011104001702885520102010201020100
5912023090111030017028855201020102010201071
592202309011102001688614520152015201520150
5932023090111010016886145201520152015201510
5942023090111000016865995201020102010201072
595202309011059001672127520152015201520150
5962023090110580016721275201520152015201510
5972023090110570016701125201020102010201071
598202309011056001655841520102010201020100
599202309011055001655841520102010201020100
6002023090110540016558415201020102010201071
601202309011053001641570520102010201020100
602202309011052001641570520102010201020100
6032023090110510016415705201020102010201071
604202309011050001627299520202020202020200
6052023090110490016272995202020202020202010
6062023090110480016252795201020102010201071
607202309011047001611008520102010201020100
6082023090110460016110085201020102010201071
609202309011045001596737520202020202020200
610202309011044001596737520202020202020200
611202309011043001596737520202020202020200
6122023090110420015967375202020102020201082
613202309011041001580245520102010201020100
614202309011040001580245520102010201020100
6152023090110390015802455201020102010201071
616202309011038001565974520102010201020100
6172023090110370015659745201020102010201072
618202309011036001551502520202020202020200
619202309011035001551502520202020202020200
620202309011034001551502520202020202020201
6212023090110330015513005201020102010201071
622202309011032001537029520102010201020100
62320230901103100153702952010201020102010303
624202309011030001476126520102010201020102703
62520230901102900932823520102010201020100
62620230901102800932823520102010201020100
627202309011027009328235201020102010201071
62820230901102600918552520152015201520150
629202309011025009185525201520152015201510
630202309011024009165375201020102010201071
63120230901102300902266520102010201020100
63220230901102200902266520102010201020100
633202309011021009022665201020102010201071
63420230901102000887995520152015201520150
63520230901101900887995520152015201520150
63620230901101800887995520152015201520150
63720230901101700887995520152015201520150
63820230901101600887995520152015201520150
63920230901101500887995520152015201520150
64020230901101400887995520152015201520150
64120230901101300887995520152015201520150
64220230901101200887995520152015201520150
6432023090110110088799552015201520152015539
64420230901101000779387020152015201520150
64520230901100900779387020152015201520150
64620230901100800779387020152015201520150
64720230901100700779387020152015201520150
64820230901100600779387020152015201520150
649202309011005007793870201520152015201530
65020230901100400773342020152015201520150
65120230901100300773342020152015201520150
65220230901100200773342020152015201520150
65320230901100100773342020152015201520150
65420230901100000773342020152015201520150
65520230901095900773342020152015201520150
65620230901095800773342020152015201520150
65720230901095700773342020152015201520150
65820230901095600773342020152015201520150
65920230901095500773342020152015201520150
66020230901095400773342020152015201520150
66120230901095300773342020152015201520150
662202309010952007733420201520152015201510
66320230901095100771327020102010201020101
66420230901095000771126020152015201520150
66520230901094900771126020152015201520150
66620230901094800771126020152015201520150
66720230901094700771126020152015201520155
66820230901094600770118520152015201520150
66920230901094500770118520152015201520150
67020230901094400770118520152015201520151
67120230901094300769917020152015201520150
67220230901094200769917020152015201520151
67320230901094100769715520152015201520150
67420230901094000769715520152015201520150
675202309010939007697155201520152015201551
67620230901093800759439020202020202020200
67720230901093700759439020202020202020200
67820230901093600759439020202020202020200
67920230901093500759439020202020202020200
680202309010934007594390202020202020202030
68120230901093300753379020202020202020200
68220230901093200753379020202020202020200
68320230901093100753379020202020202020200
68420230901093000753379020202020202020200
68520230901092900753379020202020202020200
68620230901092800753379020202020202020200
68720230901092700753379020202020202020200
68820230901092600753379020202020202020201
68920230901092500753177020202020202020200
69020230901092400753177020202020202020200
69120230901092300753177020202020202020200
69220230901092200753177020202020202020200
69320230901092100753177020202020202020200
69420230901092000753177020202020202020200
69520230901091900753177020202020202020200
69620230901091800753177020202020202020200
6972023090109170075317702020201520202015112
69820230901091600730604020202020202020202
6992023090109150073020002020202020202020102
70020230901091400709596020202020202020200
70120230901091300709596020202020202020200
70220230901091200709596020202020202020200
70320230901091100709596020202020202020200
7042023090109100070959602020201520202015860
7052023090109090053630102020201520202015295
7062023090109080047685352020201520202015360
70720230901090700404308520152015201520150
7082023090109060040430852015201520152015995
70920230901090500203816020152015201520154
71020230901090400203010020102010201020100
71120230901090300203010020102010201020100
71220230901090200203010020102010201020100
713202309010901002030100201020102010201010
71420230901090000201000020102010201020101000