Files
KissMeData/102710/min/candle-20231226.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202312262004002054885300249002490024900249002084
3202312262003002054885300249002490024900249000
4202312262002002054885300249002490024900249000
5202312262001002054885300249002490024900249000
6202312262000002054885300249002490024900249000
7202312261959002054885300249002490024900249000
8202312261958002054885300249002490024900249000
9202312261957002054885300249002490024900249000
10202312261956002054885300249002490024900249000
11202312261955002054885300249002490024900249000
12202312261954002054885300249002490024900249000
13202312261953002054885300249002490024900249000
14202312261952002054885300249002490024900249000
15202312261951002054885300249002490024900249000
16202312261950002054885300249002490024900249000
17202312261949002054885300249002490024900249000
18202312261948002054885300249002490024900249000
19202312261947002054885300249002490024900249000
20202312261946002054885300249002490024900249000
21202312261945002054885300249002490024900249000
22202312261944002054885300249002490024900249000
23202312261943002054885300249002490024900249000
24202312261942002054885300249002490024900249000
25202312261941002054885300249002490024900249000
26202312261940002054885300249002490024900249000
27202312261939002054885300249002490024900249000
28202312261938002054885300249002490024900249000
29202312261937002054885300249002490024900249000
30202312261936002054885300249002490024900249000
31202312261935002054885300249002490024900249000
32202312261934002054885300249002490024900249002084
33202312261933002054885300249002490024900249000
34202312261932002054885300249002490024900249000
35202312261931002054885300249002490024900249000
36202312261930002054885300249002490024900249000
37202312261929002054885300249002490024900249000
38202312261928002054885300249002490024900249000
39202312261927002054885300249002490024900249000
40202312261926002054885300249002490024900249000
41202312261925002054885300249002490024900249000
42202312261924002054885300249002490024900249000
43202312261923002054885300249002490024900249000
44202312261922002054885300249002490024900249000
45202312261921002054885300249002490024900249000
46202312261920002054885300249002490024900249000
47202312261919002054885300249002490024900249000
48202312261918002054885300249002490024900249000
49202312261917002054885300249002490024900249000
50202312261916002054885300249002490024900249000
51202312261915002054885300249002490024900249000
52202312261914002054885300249002490024900249000
53202312261913002054885300249002490024900249000
54202312261912002054885300249002490024900249000
55202312261911002054885300249002490024900249000
56202312261910002054885300249002490024900249000
57202312261909002054885300249002490024900249000
58202312261908002054885300249002490024900249000
59202312261907002054885300249002490024900249000
60202312261906002054885300249002490024900249000
61202312261905002054885300249002490024900249000
62202312261904002054885300249002490024900249002084
63202312261903002054885300249002490024900249000
64202312261902002054885300249002490024900249000
65202312261901002054885300249002490024900249000
66202312261900002054885300249002490024900249000
67202312261859002054885300249002490024900249000
68202312261858002054885300249002490024900249000
69202312261857002054885300249002490024900249000
70202312261856002054885300249002490024900249000
71202312261855002054885300249002490024900249000
72202312261854002054885300249002490024900249000
73202312261853002054885300249002490024900249000
74202312261852002054885300249002490024900249000
75202312261851002054885300249002490024900249000
76202312261850002054885300249002490024900249000
77202312261849002054885300249002490024900249000
78202312261848002054885300249002490024900249000
79202312261847002054885300249002490024900249000
80202312261846002054885300249002490024900249000
81202312261845002054885300249002490024900249000
82202312261844002054885300249002490024900249000
83202312261843002054885300249002490024900249000
84202312261842002054885300249002490024900249000
85202312261841002054885300249002490024900249000
86202312261840002054885300249002490024900249000
87202312261839002054885300249002490024900249000
88202312261838002054885300249002490024900249000
89202312261837002054885300249002490024900249000
90202312261836002054885300249002490024900249000
91202312261835002054885300249002490024900249000
92202312261834002054885300249002490024900249002084
93202312261833002054885300249002490024900249000
94202312261832002054885300249002490024900249000
95202312261831002054885300249002490024900249000
96202312261830002054885300249002490024900249000
97202312261829002054885300249002490024900249000
98202312261828002054885300249002490024900249000
99202312261827002054885300249002490024900249000
100202312261826002054885300249002490024900249000
101202312261825002054885300249002490024900249000
102202312261824002054885300249002490024900249000
103202312261823002054885300249002490024900249000
104202312261822002054885300249002490024900249000
105202312261821002054885300249002490024900249000
106202312261820002054885300249002490024900249000
107202312261819002054885300249002490024900249000
108202312261818002054885300249002490024900249000
109202312261817002054885300249002490024900249000
110202312261816002054885300249002490024900249000
111202312261815002054885300249002490024900249000
112202312261814002054885300249002490024900249000
113202312261813002054885300249002490024900249000
114202312261812002054885300249002490024900249000
115202312261811002054885300249002490024900249000
116202312261810002054885300249002490024900249000
117202312261809002054885300249002490024900249000
118202312261808002054885300249002490024900249000
119202312261807002054885300249002490024900249000
120202312261806002054885300249002490024900249000
121202312261805002054885300249002490024900249000
122202312261804002054885300249002490024900249002084
123202312261803002054885300249002490024900249000
124202312261802002054885300249002490024900249000
125202312261801002054885300249002490024900249000
126202312261800002054885300249002490024900249000
127202312261759002054885300249002490024900249000
128202312261758002054885300249002490024900249000
129202312261757002054885300249002490024900249000
130202312261756002054885300249002490024900249000
131202312261755002054885300249002490024900249000
132202312261754002054885300249002490024900249000
133202312261753002054885300249002490024900249000
134202312261752002054885300249002490024900249000
135202312261751002054885300249002490024900249000
136202312261750002054885300249002490024900249000
137202312261749002054885300249002490024900249000
138202312261748002054885300249002490024900249000
139202312261747002054885300249002490024900249000
140202312261746002054885300249002490024900249000
141202312261745002054885300249002490024900249000
142202312261744002054885300249002490024900249000
143202312261743002054885300249002490024900249000
144202312261742002054885300249002490024900249000
145202312261741002054885300249002490024900249000
146202312261740002054885300249002490024900249000
147202312261739002054885300249002490024900249000
148202312261738002054885300249002490024900249000
149202312261737002054885300249002490024900249000
150202312261736002054885300249002490024900249000
151202312261735002054885300249002490024900249000
152202312261734002054885300249002490024900249002084
153202312261733002054885300249002490024900249000
154202312261732002054885300249002490024900249000
155202312261731002054885300249002490024900249000
156202312261730002054885300249002490024900249000
157202312261729002054885300249002490024900249000
158202312261728002054885300249002490024900249000
159202312261727002054885300249002490024900249000
160202312261726002054885300249002490024900249000
161202312261725002054885300249002490024900249000
162202312261724002054885300249002490024900249000
163202312261723002054885300249002490024900249000
164202312261722002054885300249002490024900249000
165202312261721002054885300249002490024900249000
166202312261720002054885300249002490024900249000
167202312261719002054885300249002490024900249000
168202312261718002054885300249002490024900249000
169202312261717002054885300249002490024900249000
170202312261716002054885300249002490024900249000
171202312261715002054885300249002490024900249000
172202312261714002054885300249002490024900249000
173202312261713002054885300249002490024900249000
174202312261712002054885300249002490024900249000
175202312261711002054885300249002490024900249000
176202312261710002054885300249002490024900249000
177202312261709002054885300249002490024900249000
178202312261708002054885300249002490024900249000
179202312261707002054885300249002490024900249000
180202312261706002054885300249002490024900249000
181202312261705002054885300249002490024900249000
182202312261704002054885300249002490024900249002084
183202312261703002054885300249002490024900249000
184202312261702002054885300249002490024900249000
185202312261701002054885300249002490024900249000
186202312261700002054885300249002490024900249000
187202312261659002054885300249002490024900249000
188202312261658002054885300249002490024900249000
189202312261657002054885300249002490024900249000
190202312261656002054885300249002490024900249000
191202312261655002054885300249002490024900249000
192202312261654002054885300249002490024900249000
193202312261653002054885300249002490024900249000
194202312261652002054885300249002490024900249000
195202312261651002054885300249002490024900249000
196202312261650002054885300249002490024900249000
197202312261649002054885300249002490024900249000
198202312261648002054885300249002490024900249000
199202312261647002054885300249002490024900249000
200202312261646002054885300249002490024900249000
201202312261645002054885300249002490024900249000
202202312261644002054885300249002490024900249000
203202312261643002054885300249002490024900249000
204202312261642002054885300249002490024900249000
205202312261641002054885300249002490024900249000
206202312261640002054885300249002490024900249000
207202312261639002054885300249002490024900249000
208202312261638002054885300249002490024900249000
209202312261637002054885300249002490024900249000
210202312261636002054885300249002490024900249000
211202312261635002054885300249002490024900249000
212202312261634002054885300249002490024900249002084
213202312261633002054885300249002490024900249000
214202312261632002054885300249002490024900249000
215202312261631002054885300249002490024900249000
216202312261630002054885300249002490024900249000
217202312261629002054885300249002490024900249000
218202312261628002054885300249002490024900249000
219202312261627002054885300249002490024900249000
220202312261626002054885300249002490024900249000
221202312261625002054885300249002490024900249000
222202312261624002054885300249002490024900249000
223202312261623002054885300249002490024900249000
224202312261622002054885300249002490024900249000
225202312261621002054885300249002490024900249000
226202312261620002054885300249002490024900249000
227202312261619002054885300249002490024900249000
228202312261618002054885300249002490024900249000
229202312261617002054885300249002490024900249000
230202312261616002054885300249002490024900249000
231202312261615002054885300249002490024900249000
232202312261614002054885300249002490024900249000
233202312261613002054885300249002490024900249000
234202312261612002054885300249002490024900249000
235202312261611002054885300249002490024900249000
236202312261610002054885300249002490024900249000
237202312261609002054885300249002490024900249000
238202312261608002054885300249002490024900249000
239202312261607002054885300249002490024900249000
240202312261606002054885300249002490024900249000
241202312261605002054885300249002490024900249000
242202312261604002054885300249002490024900249002084
243202312261603002054885300249002490024900249000
244202312261602002054885300249002490024900249000
245202312261601002054885300249002490024900249000
246202312261600002054885300249002490024900249000
247202312261559002054885300249002490024900249000
248202312261558002054885300249002490024900249000
249202312261557002054885300249002490024900249000
250202312261556002054885300249002490024900249000
251202312261555002054885300249002490024900249000
252202312261554002054885300249002490024900249000
253202312261553002054885300249002490024900249000
254202312261552002054885300249002490024900249000
255202312261551002054885300249002490024900249000
256202312261550002054885300249002490024900249000
257202312261549002054885300249002490024900249000
258202312261548002054885300249002490024900249000
259202312261547002054885300249002490024900249000
260202312261546002054885300249002490024900249000
261202312261545002054885300249002490024900249000
262202312261544002054885300249002490024900249000
263202312261543002054885300249002490024900249000
264202312261542002054885300249002490024900249000
265202312261541002054885300249002490024900249000
266202312261540002054885300249002490024900249000
267202312261539002054885300249002490024900249000
268202312261538002054885300249002490024900249000
269202312261537002054885300249002490024900249000
270202312261536002054885300249002490024900249000
271202312261535002054885300249002490024900249000
272202312261534002054885300249002490024900249002084
273202312261533002054885300249002490024900249000
274202312261532002054885300249002490024900249000
275202312261531002054885300249002490024900249000
276202312261530002054885300249002490024900249002084
277202312261529002002993700248502485024850248500
278202312261528002002993700248502485024850248500
279202312261527002002993700248502485024850248500
280202312261526002002993700248502485024850248500
281202312261525002002993700248502485024850248500
282202312261524002002993700248502485024850248500
283202312261523002002993700248502485024850248500
284202312261522002002993700248502485024850248500
285202312261521002002993700248502485024850248500
286202312261520002002993700248502485024850248500
28720231226151900200299370024850248502485024800278
288202312261518001996088850248502495024950248502058
28920231226151700194484610024950249502500024900177
290202312261516001940430350249502495025000249001226
29120231226151500190983790025000249502500024900208
29220231226151400190464415025000250002500024900227
29320231226151300189897540024900250002500024900320
29420231226151200189098405025000249502500024900273
29520231226151100188416990025000249502500024950201
29620231226151000187915145024950249502500024900243
29720231226150900187308370025000250002500024900425
29820231226150800186248955025000249502500024900373
29920231226150700185318745024950249502495024900227
30020231226150600184752630024950249502500024900282
30120231226150500184049285024950249502500024900206
30220231226150400183534665025000249502500024950318
30320231226150300182740640024950250002500024900380
30420231226150200181792575025000249502500024900470
30520231226150100180620440024900249502500024900208
30620231226150000180101330025000250002500024950211
30720231226145900179574055025000249502500024950371
30820231226145800178646640025000249502500024900274
30920231226145700177963080024950249502495024900190
31020231226145600177489125024950249502495024900230
31120231226145500176915280024950249502495024900186
31220231226145400176451300024950249502495024900210
31320231226145300175927410024950249502495024900256
31420231226145200175288745024950250002500024900232
31520231226145100174709865025000249502500024900257
31620231226145000174068630025000249502500024900181
31720231226144900173616370024950249502500024900240
31820231226144800173017200024950249502500024950265
31920231226144700172355620024950250002500024950222
32020231226144600171800720024950249502500024900189
32120231226144500171329160024950249502495024900205
32220231226144400170817715024900249002495024900219
32320231226144300170271665024900249502495024850174
32420231226144200169838195024950249002495024900139
32520231226144100169491655024850249002495024850159
32620231226144000169095745024900249502495024900149
32720231226143900168724465024950249002495024850160
32820231226143800168325745024900249502495024850172
32920231226143700167897275024950249502495024850301
3302023122614360016714697002495024950249502485083
33120231226143500166939930024900248502495024850141
33220231226143400166588715024950249002495024850227
3332023122614330016602321502490024900249002485096
33420231226143200165784240024900248002490024800108
33520231226143100165515505024900249002490024800180
33620231226143000165067920024900248502490024800113
3372023122614290016478700002485024850249002480077
33820231226142800164595515024850249002490024800216
3392023122614270016405830002485024850249002480096
3402023122614260016381965002485024850249002485056
3412023122614250016368033502485024900249002480061
34220231226142400163528760024900248002490024800105
34320231226142300163268150024800247502480024750136
3442023122614220016293111502480024700248002470066
3452023122614210016276789002470024700248002470078
34620231226142000162575080024700248002480024700164
3472023122614190016216948502480024750248002475073
3482023122614180016198874502480024800248002475027
3492023122614170016192181002480024800248002475066
3502023122614160016175837502480024800248002475038
3512023122614150016166422502480024800248002475015
3522023122614140016162704002475024750247502475066
3532023122614130016146369002475024750247502475055
3542023122614120016132756502475024750247502475083
35520231226141100161122140024750247502475024750111
35620231226141000160847415024750247502475024750111
3572023122614090016057269002480024800248002475032
3582023122614080016049343502475024800248002475031
3592023122614070016041666002480024800248002475021
3602023122614060016036467502475024800248002475058
3612023122614050016022102002480024800248002480085
3622023122614040016001022002485024800248502480085
3632023122614030015979936502485024800248502480035
364202312261402001597125600248002485024850248001215
3652023122614010015669385502485024850248502485023
3662023122614000015663670002485024850248502485062
3672023122613590015648263002485024850248502485059
3682023122613580015633601502485024850248502485037
3692023122613570015624407002485024850248502485078
37020231226135600156050240024850248502485024850118
3712023122613550015575701002485024850249002485052
3722023122613540015562778502485024900249002485019
37320231226135300155580565024900248502490024850275
3742023122613520015489619002485024850248502485040
3752023122613510015479679002485024850248502485037
3762023122613500015470484502485024900249002485066
3772023122613490015454081502485024850248502485042
3782023122613480015443644502485024850248502485037
379202312261347001543445000248502485024850248501
3802023122613460015434201502490024850249002485014
3812023122613450015430722002485024850248502485039
3822023122613440015421030502485024850248502485012
3832023122613430015418048502485024850248502485012
3842023122613420015415066502485024850248502485019
3852023122613410015410345002485024850248502485011
386202312261340001540761150248502485024850248500
3872023122613390015407611502485024850248502485039
388202312261338001539792000248502485024850248500
389202312261337001539792000248502485024850248500
390202312261336001539792000248502485024850248505
391202312261335001539667750249002490024900249001
392202312261334001539642850249002490024900249001
3932023122613330015396179502490024900249002490031
3942023122613320015388460502490024900249002485015
3952023122613310015384728002490024900249002490010
396202312261330001538223800248502485024850248500
397202312261329001538223800248502485024850248505
398202312261328001538099550249002490024900249003
3992023122613270015380248502485024850248502485028
400202312261326001537329050248502485024850248502
4012023122613250015372793502485024900249002485043
402202312261324001536208700249002490024900249002
403202312261323001536158900248502480024850248006
404202312261322001536009950248002480024800248000
4052023122613210015360099502480024800248002480011
40620231226132000153573715024800248502485024800110
407202312261319001533004100249002490024900249002134
408202312261318001479867500249002490024900249001
409202312261317001479842600249502495024950249504
4102023122613160014797428002495024900249502490026
41120231226131500147909425024900249502495024900103
412202312261314001476524450249502495024950249501
413202312261313001476499500249002490024900249002
414202312261312001476449700249002490024900249000
415202312261311001476449700249002490024900249002
416202312261310001476399900249002490024900249000
417202312261309001476399900249002495024950249006
418202312261308001476250350249002490024900249000
419202312261307001476250350249002490024900249002
4202023122613060014762005502490024950249502490056
4212023122613050014748035002495024950249502495041
422202312261304001473780550249002490024900249001
4232023122613030014737556502490024850249002485048
424202312261302001472560600248502485024850248500
425202312261301001472560600248502485024850248500
426202312261300001472560600248502485024850248504
427202312261259001472461200249002490024900249005
428202312261258001472336700249002490024900249000
42920231226125700147233670024900248002490024800902
430202312261256001449877700248002480024800248003
431202312261255001449803300248002480024800248000
432202312261254001449803300248002480024800248000
433202312261253001449803300248002480024800248006
434202312261252001449654500248002480024800248000
435202312261251001449654500248002480024800248009
436202312261250001449431300248002480024800248005
437202312261249001449307300248002480024800248001
438202312261248001449282500248002480024800248001
4392023122612470014492577002480024750248002475030
440202312261246001448513900248002480024800248000
441202312261245001448513900248002480024800248000
4422023122612440014485139002480024800248002480010
4432023122612430014482659002475024750247502475032
44420231226124200144747390024750247502475024750120
445202312261241001444503900247502475024750247500
4462023122612400014445039002475024800248002475013
447202312261239001444181650247502475024750247501
448202312261238001444156900247502475024750247501
449202312261237001444132150247502475024750247502
45020231226123600144408265024750247502475024750281
451202312261235001437127900247502475024750247500
452202312261234001437127900247502475024750247500
453202312261233001437127900247502475024750247502
454202312261232001437078400247502475024750247501
455202312261231001437053650247502475024750247500
456202312261230001437053650247502475024750247503
4572023122612290014369794002475024800248002475050
458202312261228001435739450247502475024750247500
459202312261227001435739450247502480024800247505
46020231226122600143561560024800248002480024800240
46120231226122500142966360024800248502485024800332
462202312261224001421413450248502485024850248506
4632023122612230014212643502485024850248502485049
4642023122612220014200467002485024900249002485033
465202312261221001419225150249002490024900249000
4662023122612200014192251502490024900249002485013
467202312261219001418901550249002490024900249001
468202312261218001418876650248502485024850248502
469202312261217001418826950248502485024850248508
470202312261216001418628150248502485024850248501
4712023122612150014186033002485024850248502485024
4722023122612140014180069002490024850249002485022
47320231226121300141746015024850248502485024850478
4742023122612120014055818502485024850248502485013
4752023122612110014052588002490024850249002485020
47620231226121000140476165024850248502485024850349
477202312261209001396089000248502485024850248500
478202312261208001396089000248502485024850248501
479202312261207001396064150248502485024850248502
480202312261206001396014450248502485024850248500
48120231226120500139601445024850249002490024850505
482202312261204001383440200248502485024850248504
483202312261203001383340800248502490024900248502
4842023122612020013832910502485024900249002485041
4852023122612010013822702002490024850249002485012
486202312261200001381971650248502485024850248502
4872023122611590013819219502485024850248502485012
4882023122611580013816237502485024850248502485018
4892023122611570013811764502485024850248502485044
49020231226115600138008305024850248502485024850141
491202312261155001376579200249002490024900249003
492202312261154001376504500248502485024850248503
4932023122611530013764299502490024900249002490015
494202312261152001376056450249002490024900249008
49520231226115100137585725024850248502485024850203
496202312261150001370812700248502485024850248502
497202312261149001370763000248502485024850248500
498202312261148001370763000248502485024850248503
4992023122611470013706884502485024850248502485083
500202312261146001368625900248502485024850248500
501202312261145001368625900248502485024850248500
502202312261144001368625900248502485024850248504
50320231226114300136852650024900249002490024900151
5042023122611420013647666002495024950249502495012
505202312261141001364467200249002490024900249002
506202312261140001364417400249002495024950249002
507202312261139001364367550249502495024950249500
508202312261138001364367550249502490024950249005
509202312261137001364242950249002495024950249006
5102023122611360013640933002495024900249502490027
51120231226113500136342065024900249002490024900103
5122023122611340013608559502485024900249002485081
513202312261133001358840800249002490024900249007
514202312261132001358666500249002490024900249000
515202312261131001358666500249002490024900249005
516202312261130001358542000249002490024900249000
517202312261129001358542000249002490024900249001963
5182023122611280013096633002490024900249502490053
51920231226112700130834295024950249502495024950163
52020231226112600130427610025000250502505025000971
5212023122611250012799605502505025050250502505053
522202312261124001278632900251002505025100250503
5232023122611230012785577002510025050251002505056
524202312261122001277152600250502505025050250502
52520231226112100127710250025050250502510025050221
5262023122611200012715663002510025100251002510012
5272023122611190012712651002510025100251002510018
5282023122611180012708133002510025100251502510017
529202312261117001270386500251002510025100251005
5302023122611160012702610002510025100251502510021
53120231226111500126973340025100251002510025100155
53220231226111400126584290025150251002515025100106
53320231226111300126317705025100251502515025100588
5342023122611120012483894502515025150251502515024
53520231226111100124778585025200252002520025150325
53620231226111000123959835025150251502515025150121
53720231226110900123655520025150252002520025150813
538202312261108001216067800251502515025150251501254
5392023122611070011845297002510025100251002510010
54020231226110600118427870025050250502505025050187
54120231226110500117959435025050251002510025050174
542202312261104001175230950251002510025100251001299
54320231226110300114262605025050250502505025050600
5442023122611020011275960502505025000250502500068
54520231226110100112589405025000250002500025000252
546202312261100001119594050250002500025000250000
54720231226105900111959405025000249502500024950717
548202312261058001101669700250002500025000250001507
54920231226105700106399470025000250002500025000896
55020231226105600104159470024950249502495024950269
55120231226105500103488315024950249502495024950104
55220231226105400103228835024950249502495024950183
55320231226105300102772250025000250002500025000500
554202312261052001015222500249502495024950249504
55520231226105100101512270025000250002500025000500
556202312261050001002622700250002500025000250001500
5572023122610490096512270024950249002495024900700
55820231226104800947657850249002485024900248501500
5592023122610470091031330024800248502485024800106
560202312261046009076794502480024800248002480078
561202312261045009057450502480024800248002480052
56220231226104400904455450247502475024750247502
56320231226104300904405950247502475024750247500
5642023122610420090440595024750248002480024750203
5652023122610410089937170024800248002480024750234
566202312261040008935685502480024800248002480041
567202312261039008925517502475024750247502475029
56820231226103800891834000247502475024750247500
56920231226103700891834000247502475024750247509
570202312261036008916112502475024800248002475053
57120231226103500890297000248002480024800248000
5722023122610340089029700024800248002480024800100
57320231226103300887817000247502475024750247502
574202312261032008877675002475024750247502475056
57520231226103100886381500247502475024750247502
5762023122610300088633200024750248002480024750502
577202312261029008739029002480024850248502480095
578202312261028008715466002485024800248502480052
57920231226102700870254450248002480024800248001
580202312261026008702296502480024850248502475031
58120231226102500869461650247502475024750247500
5822023122610240086946165024750248002480024750417
5832023122610230085914085024750247002475024700610
5842023122610220084404350024750248002480024750402
58520231226102100834093650248002480024800248001006
58620231226102000809144850248002485024850248001440
58720231226101900773360950249002495024950249001247
588202312261018007423101502495024950249502495010
5892023122610170074206065024950249502495024900160
5902023122610160073807365024950249502495024950233
59120231226101500732260300249502495025000249506
59220231226101400732110550249502500025000249001110
5932023122610130070441320025000250002500025000105
59420231226101200701788200250002500025000250000
595202312261011007017882002500025000250002500014
5962023122610100070143820025000250002500025000611
59720231226100900686163200250002500025000250001
5982023122610080068613820025000250502505025000461
5992023122610070067459320025050250502505025050200
60020231226100600669583200250502505025100250501017
60120231226100500644057350250502505025050250501
602202312261004006440323002505025050250502505015
603202312261003006436565502505025050250502505022
6042023122610020064310545025050250502505025050500
6052023122610010063058045025050250002505025000229
6062023122610000062484915025000250002500025000428
607202312260959006141491502500025000250002500020
60820231226095800613649150250002500025000250000
609202312260957006136491502500025000250002500023
6102023122609560061307415025000250002500025000309
611202312260955006053491502500025050250502500060
612202312260954006038486502500025000250002500019
6132023122609530060337365025000250002500025000184
614202312260952005987736502500024950250002495074
61520231226095100596923800250002500025000250000
6162023122609500059692380025000250002500024950661
6172023122609490058039895025000250502505025000302
618202312260948005728439502500025050250502500047
6192023122609470057166670025050250502505025050664
6202023122609460055503350025050250502505025050503
621202312260945005424333502505025050251002505054
6222023122609440054108050025050250502505025050551
6232023122609430052727795025050250502510025050249
6242023122609420052103995025050250502505025050859
625202312260941004995220002505025050250502505030
6262023122609400049877050025050250502510025050290
627202312260939004914990002505025050250502505020
62820231226093800490998000250502500025050250001747
6292023122609370044730450025000249502500024900154
6302023122609360044345835024950249502495024950320
6312023122609350043547435024900249502495024900207
632202312260934004303117502495025000250002495079
6332023122609330042833680024950249502500024950246
6342023122609320042219360024950249002495024900160
6352023122609310041820220024900249002490024900152
6362023122609300041441740024950249502495024950128
6372023122609290041122380024950249502495024950374
63820231226092800401892500249502495024950249508
6392023122609270040169290024950249002495024900713
64020231226092600383908000249002490024900249001005
6412023122609250035888350024900248502490024850124
64220231226092400355799600248002480024800248000
6432023122609230035579960024800247502480024750100
644202312260922003533222502475024750247502475076
64520231226092100351441250247502475024750247506
646202312260920003512927502480024800248002480015
64720231226091900350920750247002470024700247000
64820231226091800350920750247002470024700247002
6492023122609170035087135024700246002470024600617
65020231226091600335637000246002485024850246004751
65120231226091500218164550248502485024850248500
6522023122609140021816455024850248502485024850259
653202312260913002117284002485024850248502485010
6542023122609120021147990024850248502485024850500
655202312260911001990549002485024800248502480021
656202312260910001985331002480024800248002480065
657202312260909001969211002480024800248002480065
658202312260908001953091002480024850248502480068
659202312260907001936200002480024750248002475021
6602023122609060019309960024750248502485024750117
6612023122609050019020310024850248502485024850101
6622023122609040018769325024850248002485024750277
66320231226090300180826350248002485024900248002371
6642023122609020012201015024850248502490024850148
66520231226090100118330250249002510025100249002546
6662023122609000054757850250502520025200250502174