Files
KissMeData/096530/min/candle-20231213.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202312132002008416808500224502245022450224508342
3202312132001008416808500224502245022450224500
4202312132000008416808500224502245022450224500
5202312131959008416808500224502245022450224500
6202312131958008416808500224502245022450224500
7202312131957008416808500224502245022450224500
8202312131956008416808500224502245022450224500
9202312131955008416808500224502245022450224500
10202312131954008416808500224502245022450224500
11202312131953008416808500224502245022450224500
12202312131952008416808500224502245022450224500
13202312131951008416808500224502245022450224500
14202312131950008416808500224502245022450224500
15202312131949008416808500224502245022450224500
16202312131948008416808500224502245022450224500
17202312131947008416808500224502245022450224500
18202312131946008416808500224502245022450224500
19202312131945008416808500224502245022450224500
20202312131944008416808500224502245022450224500
21202312131943008416808500224502245022450224500
22202312131942008416808500224502245022450224500
23202312131941008416808500224502245022450224500
24202312131940008416808500224502245022450224500
25202312131939008416808500224502245022450224500
26202312131938008416808500224502245022450224500
27202312131937008416808500224502245022450224500
28202312131936008416808500224502245022450224500
29202312131935008416808500224502245022450224500
30202312131934008416808500224502245022450224500
31202312131933008416808500224502245022450224500
32202312131932008416808500224502245022450224508342
33202312131931008416808500224502245022450224500
34202312131930008416808500224502245022450224500
35202312131929008416808500224502245022450224500
36202312131928008416808500224502245022450224500
37202312131927008416808500224502245022450224500
38202312131926008416808500224502245022450224500
39202312131925008416808500224502245022450224500
40202312131924008416808500224502245022450224500
41202312131923008416808500224502245022450224500
42202312131922008416808500224502245022450224500
43202312131921008416808500224502245022450224500
44202312131920008416808500224502245022450224500
45202312131919008416808500224502245022450224500
46202312131918008416808500224502245022450224500
47202312131917008416808500224502245022450224500
48202312131916008416808500224502245022450224500
49202312131915008416808500224502245022450224500
50202312131914008416808500224502245022450224500
51202312131913008416808500224502245022450224500
52202312131912008416808500224502245022450224500
53202312131911008416808500224502245022450224500
54202312131910008416808500224502245022450224500
55202312131909008416808500224502245022450224500
56202312131908008416808500224502245022450224500
57202312131907008416808500224502245022450224500
58202312131906008416808500224502245022450224500
59202312131905008416808500224502245022450224500
60202312131904008416808500224502245022450224500
61202312131903008416808500224502245022450224500
62202312131902008416808500224502245022450224508342
63202312131901008416808500224502245022450224500
64202312131900008416808500224502245022450224500
65202312131859008416808500224502245022450224500
66202312131858008416808500224502245022450224500
67202312131857008416808500224502245022450224500
68202312131856008416808500224502245022450224500
69202312131855008416808500224502245022450224500
70202312131854008416808500224502245022450224500
71202312131853008416808500224502245022450224500
72202312131852008416808500224502245022450224500
73202312131851008416808500224502245022450224500
74202312131850008416808500224502245022450224500
75202312131849008416808500224502245022450224500
76202312131848008416808500224502245022450224500
77202312131847008416808500224502245022450224500
78202312131846008416808500224502245022450224500
79202312131845008416808500224502245022450224500
80202312131844008416808500224502245022450224500
81202312131843008416808500224502245022450224500
82202312131842008416808500224502245022450224500
83202312131841008416808500224502245022450224500
84202312131840008416808500224502245022450224500
85202312131839008416808500224502245022450224500
86202312131838008416808500224502245022450224500
87202312131837008416808500224502245022450224500
88202312131836008416808500224502245022450224500
89202312131835008416808500224502245022450224500
90202312131834008416808500224502245022450224500
91202312131833008416808500224502245022450224500
92202312131832008416808500224502245022450224508342
93202312131831008416808500224502245022450224500
94202312131830008416808500224502245022450224500
95202312131829008416808500224502245022450224500
96202312131828008416808500224502245022450224500
97202312131827008416808500224502245022450224500
98202312131826008416808500224502245022450224500
99202312131825008416808500224502245022450224500
100202312131824008416808500224502245022450224500
101202312131823008416808500224502245022450224500
102202312131822008416808500224502245022450224500
103202312131821008416808500224502245022450224500
104202312131820008416808500224502245022450224500
105202312131819008416808500224502245022450224500
106202312131818008416808500224502245022450224500
107202312131817008416808500224502245022450224500
108202312131816008416808500224502245022450224500
109202312131815008416808500224502245022450224500
110202312131814008416808500224502245022450224500
111202312131813008416808500224502245022450224500
112202312131812008416808500224502245022450224500
113202312131811008416808500224502245022450224500
114202312131810008416808500224502245022450224500
115202312131809008416808500224502245022450224500
116202312131808008416808500224502245022450224500
117202312131807008416808500224502245022450224500
118202312131806008416808500224502245022450224500
119202312131805008416808500224502245022450224500
120202312131804008416808500224502245022450224500
121202312131803008416808500224502245022450224500
122202312131802008416808500224502245022450224508342
123202312131801008416808500224502245022450224500
124202312131800008416808500224502245022450224500
125202312131759008416808500224502245022450224500
126202312131758008416808500224502245022450224500
127202312131757008416808500224502245022450224500
128202312131756008416808500224502245022450224500
129202312131755008416808500224502245022450224500
130202312131754008416808500224502245022450224500
131202312131753008416808500224502245022450224500
132202312131752008416808500224502245022450224500
133202312131751008416808500224502245022450224500
134202312131750008416808500224502245022450224500
135202312131749008416808500224502245022450224500
136202312131748008416808500224502245022450224500
137202312131747008416808500224502245022450224500
138202312131746008416808500224502245022450224500
139202312131745008416808500224502245022450224500
140202312131744008416808500224502245022450224500
141202312131743008416808500224502245022450224500
142202312131742008416808500224502245022450224500
143202312131741008416808500224502245022450224500
144202312131740008416808500224502245022450224500
145202312131739008416808500224502245022450224500
146202312131738008416808500224502245022450224500
147202312131737008416808500224502245022450224500
148202312131736008416808500224502245022450224500
149202312131735008416808500224502245022450224500
150202312131734008416808500224502245022450224500
151202312131733008416808500224502245022450224500
152202312131732008416808500224502245022450224508342
153202312131731008416808500224502245022450224500
154202312131730008416808500224502245022450224500
155202312131729008416808500224502245022450224500
156202312131728008416808500224502245022450224500
157202312131727008416808500224502245022450224500
158202312131726008416808500224502245022450224500
159202312131725008416808500224502245022450224500
160202312131724008416808500224502245022450224500
161202312131723008416808500224502245022450224500
162202312131722008416808500224502245022450224500
163202312131721008416808500224502245022450224500
164202312131720008416808500224502245022450224500
165202312131719008416808500224502245022450224500
166202312131718008416808500224502245022450224500
167202312131717008416808500224502245022450224500
168202312131716008416808500224502245022450224500
169202312131715008416808500224502245022450224500
170202312131714008416808500224502245022450224500
171202312131713008416808500224502245022450224500
172202312131712008416808500224502245022450224500
173202312131711008416808500224502245022450224500
174202312131710008416808500224502245022450224500
175202312131709008416808500224502245022450224500
176202312131708008416808500224502245022450224500
177202312131707008416808500224502245022450224500
178202312131706008416808500224502245022450224500
179202312131705008416808500224502245022450224500
180202312131704008416808500224502245022450224500
181202312131703008416808500224502245022450224500
182202312131702008416808500224502245022450224508342
183202312131701008416808500224502245022450224500
184202312131700008416808500224502245022450224500
185202312131659008416808500224502245022450224500
186202312131658008416808500224502245022450224500
187202312131657008416808500224502245022450224500
188202312131656008416808500224502245022450224500
189202312131655008416808500224502245022450224500
190202312131654008416808500224502245022450224500
191202312131653008416808500224502245022450224500
192202312131652008416808500224502245022450224500
193202312131651008416808500224502245022450224500
194202312131650008416808500224502245022450224500
195202312131649008416808500224502245022450224500
196202312131648008416808500224502245022450224500
197202312131647008416808500224502245022450224500
198202312131646008416808500224502245022450224500
199202312131645008416808500224502245022450224500
200202312131644008416808500224502245022450224500
201202312131643008416808500224502245022450224500
202202312131642008416808500224502245022450224500
203202312131641008416808500224502245022450224500
204202312131640008416808500224502245022450224500
205202312131639008416808500224502245022450224500
206202312131638008416808500224502245022450224500
207202312131637008416808500224502245022450224500
208202312131636008416808500224502245022450224500
209202312131635008416808500224502245022450224500
210202312131634008416808500224502245022450224500
211202312131633008416808500224502245022450224500
212202312131632008416808500224502245022450224508342
213202312131631008416808500224502245022450224500
214202312131630008416808500224502245022450224500
215202312131629008416808500224502245022450224500
216202312131628008416808500224502245022450224500
217202312131627008416808500224502245022450224500
218202312131626008416808500224502245022450224500
219202312131625008416808500224502245022450224500
220202312131624008416808500224502245022450224500
221202312131623008416808500224502245022450224500
222202312131622008416808500224502245022450224500
223202312131621008416808500224502245022450224500
224202312131620008416808500224502245022450224500
225202312131619008416808500224502245022450224500
226202312131618008416808500224502245022450224500
227202312131617008416808500224502245022450224500
228202312131616008416808500224502245022450224500
229202312131615008416808500224502245022450224500
230202312131614008416808500224502245022450224500
231202312131613008416808500224502245022450224500
232202312131612008416808500224502245022450224500
233202312131611008416808500224502245022450224500
234202312131610008416808500224502245022450224500
235202312131609008416808500224502245022450224500
236202312131608008416808500224502245022450224500
237202312131607008416808500224502245022450224500
238202312131606008416808500224502245022450224500
239202312131605008416808500224502245022450224500
240202312131604008416808500224502245022450224500
241202312131603008416808500224502245022450224500
242202312131602008416808500224502245022450224508342
243202312131601008416808500224502245022450224500
244202312131600008416808500224502245022450224500
245202312131559008416808500224502245022450224500
246202312131558008416808500224502245022450224500
247202312131557008416808500224502245022450224500
248202312131556008416808500224502245022450224500
249202312131555008416808500224502245022450224500
250202312131554008416808500224502245022450224500
251202312131553008416808500224502245022450224500
252202312131552008416808500224502245022450224500
253202312131551008416808500224502245022450224500
254202312131550008416808500224502245022450224500
255202312131549008416808500224502245022450224500
256202312131548008416808500224502245022450224500
257202312131547008416808500224502245022450224500
258202312131546008416808500224502245022450224500
259202312131545008416808500224502245022450224500
260202312131544008416808500224502245022450224500
261202312131543008416808500224502245022450224500
262202312131542008416808500224502245022450224500
263202312131541008416808500224502245022450224500
264202312131540008416808500224502245022450224500
265202312131539008416808500224502245022450224500
266202312131538008416808500224502245022450224500
267202312131537008416808500224502245022450224500
268202312131536008416808500224502245022450224500
269202312131535008416808500224502245022450224500
270202312131534008416808500224502245022450224500
271202312131533008416808500224502245022450224500
272202312131532008416808500224502245022450224508342
273202312131531008416808500224502245022450224500
274202312131530008416808500224502245022450224508342
275202312131529008229530600225002250022500225000
276202312131528008229530600225002250022500225000
277202312131527008229530600225002250022500225000
278202312131526008229530600225002250022500225000
279202312131525008229530600225002250022500225000
280202312131524008229530600225002250022500225000
281202312131523008229530600225002250022500225000
282202312131522008229530600225002250022500225000
283202312131521008229530600225002250022500225000
284202312131520008229530600225002250022500225000
285202312131519008229530600225002255022550224501313
286202312131518008199990300225002245022550224501398
28720231213151700816853905022500224502250022450901
28820231213151600814828255022450224502250022450397
289202312131515008139369800224502240022500224001413
290202312131514008107617500224002245022450224002986
291202312131513008040592700224502240022500224001159
292202312131512008014574850224502245022450224002095
29320231213151100796760080022450224502250022450419
294202312131510007958194050224502245022450224002197
2952023121315090079089441002245022450225002240010004
29620231213150800768459210022450225002250022450911
29720231213150700766412210022500225002250022450762
298202312131506007646997550225002250022500224503562
299202312131505007567006250225502255022550225001266
30020231213150400753851985022550225002255022500665
30120231213150300752355220022550225002255022500125
30220231213150200752073595022500226002260022500697
30320231213150100750501090022600225502260022550414
30420231213150000749566920022600226002260022550681
30520231213145900748031025022600226002260022600181
30620231213145800747621965022600226002265022550253
30720231213145700747050095022600225502265022550325
30820231213145600746315190022600226002265022600327
30920231213145500745575590022650226502265022600294
31020231213145400744910245022600226502265022600260
31120231213145300744321985022650226002265022600255
31220231213145200743745080022650225502265022500328
31320231213145100743003575022600225502265022550254
31420231213145000742429995022600226002265022550792
31520231213144900740639515022600226502265022550879
31620231213144800738655970022650226002265022550762
31720231213144700736934065022600226002260022550680
31820231213144600735398150022600227002270022600496
319202312131445007342750750226502265022650226001063
32020231213144400731868285022650226002265022600501
32120231213144300730734230022600226002265022600330
32220231213144200729987795022650226002265022600762
32320231213144100728265070022650226502265022600610
324202312131440007268858600226502265022700225501036
32520231213143900724539775022600226002265022600923
32620231213143800722450640022600226002265022550459
32720231213143700721414115022600226002260022550371
32820231213143600720575860022550225502260022550629
329202312131435007191569450225002255022550225001245
33020231213143400716351470022550226002260022550477
331202312131433007152758150226002260022600226006
33220231213143200715262255022600225502260022550825
33320231213143100713401370022550225002255022500331
33420231213143000712655065022500225502255022500711
33520231213142900711052450022550225002255022500515
33620231213142800709891765022550225002255022500271
337202312131427007092820050225502255022550225008349
3382023121314260069047473002260022550226002255051
33920231213142500690359705022550226002260022550212
3402023121314240068988069502265022600226502260020
34120231213142300689835440022600226002260022550538
34220231213142200688620225022600226002260022600147
34320231213142100688288005022600226002265022600404
34420231213142000687374805022600226002265022600849
345202312131419006854559650226502270022700226501060
34620231213141800683055030022700226502270022650209
3472023121314170068258140002270022700227002270021
34820231213141600682533730022700226502270022650287
34920231213141500681883665022650226502265022650127
35020231213141400681596010022650226502265022650290
35120231213141300680939160022650226502265022600347
352202312131412006801534250226502265022650226501247
35320231213141100677328970022650226502265022600184
35420231213141000676912230022650226502265022600270
35520231213140900676301425022650226002265022600212
35620231213140800675821445022600226502265022600152
35720231213140700675477870022650225502265022550199
358202312131406006750284800225502255022550225500
35920231213140500675028480022550226002260022550302
36020231213140400674346710022550225502255022550263
36120231213140300673753645022550226002260022550262
36220231213140200673162785022550226002260022550949
363202312131401006710218300226002255022600225501264
3642023121314000066816751002260022550226002255011
36520231213135900668142700022550226002260022550166
36620231213135800667768265022600225502260022550237
36720231213135700667233330022600225502260022550254
36820231213135600666660115022550225502260022550500
3692023121313550066553191502260022550226002255010
37020231213135400665509355022550225502255022550151
3712023121313530066516885002260022600226002260016
37220231213135200665132690022550225502255022500697
37320231213135100663561255022550225502255022500259
37420231213135000662977460022550225502255022550542
3752023121313490066175525002255022550225502255024
376202312131348006617011300225502250022600225001070
37720231213134700659289615022550225502255022500311
37820231213134600658588370022550226002260022550150
37920231213134500658250010022600225502260022550180
38020231213134400657844100022550225502255022550214
38120231213134300657361530022600225502260022550292
382202312131342006567030600225502255022550225504
38320231213134100656694040022600225502260022550178
38420231213134000656292490022550225502260022550223
38520231213133900655789560022600225502260022550249
3862023121313380065522800002255022600226002255084
38720231213133700655038510022550225502260022550316
38820231213133600654325180022550225502260022550183
38920231213133500653912400022600226002260022550456
390202312131334006528830400226002250022600225001295
39120231213133300649962685022550225502255022500795
39220231213133200648172155022500225502255022500458
39320231213133100647140055022550225502255022550164
39420231213133000646770235022550225502255022500457
39520231213132900645740340022550225502260022550513
396202312131328006445835200225502255022550225501633
39720231213132700640901105022550225502255022550445
39820231213132600639897630022550225502255022500616
399202312131325006385091900225502250022550225002642
40020231213132400632552745022500225002255022500771
401202312131323006308179850225502250022550225003493
402202312131322006229587300225002255022550225001817
403202312131321006188702550225502255022550225502705
40420231213132000612770480022550226002260022550219
40520231213131900612276620022600225502260022550130
4062023121313180061198346002255022550225502255024
40720231213131700611929340022550225502260022500875
40820231213131600609959310022550225002255022500238
40920231213131500609422965022500226002260022500410
410202312131314006084989000226002255022600225502009
41120231213131300603968585022600225502260022550268
41220231213131200603363545022600225502260022550134
413202312131311006030608150225502255022550225001118
414202312131310006005428650225002255022600225001164
415202312131309005979183950225502255022600225501732
41620231213130800594010910022550225502260022550206
41720231213130700593545855022550225502260022550424
41820231213130600592589230022550225502255022550135
41920231213130500592284805022550226002260022550114
42020231213130400592027605022600226002260022600152
4212023121313030059168408502260022600226002260011
4222023121313020059165922502260022600226002260021
423202312131301005916117650226002270022700226001419
4242023121313000058839994502270022650227002265032
42520231213125900588327455022650227002270022650438
42620231213125800587333305022700227502275022700171
42720231213125700586944780022750227002275022700210
42820231213125600586467705022700227002270022700564
42920231213125500585187425022700226502270022650223
43020231213125400584682320022650226002265022600372
43120231213125300583841550022600226002260022600212
43220231213125200583362430022550226002260022550305
433202312131251005826745550225502260022650225501261
4342023121312500057982528002265022650226502265031
43520231213124900579755065022650226502265022650108
43620231213124800579510445022650226502265022650237
43720231213124700578973640022650225502265022550520
4382023121312460057779869502260022600226002260042
4392023121312450057770377502255022600226002255059
4402023121312440057757045002260022550226002255035
44120231213124300577491520022550225502260022550230
442202312131242005769728650226002260022600226006
44320231213124100576959305022600226002260022550125
44420231213124000576677390022600225502260022550132
44520231213123900576379725022600225502260022500512
44620231213123800575225935022550225502255022550112
44720231213123700574973375022550225502260022550916
44820231213123600572907765022550225502260022550251
44920231213123500572341755022600225502260022550230
45020231213123400571823095022600226002260022600453
451202312131233005707993150226002260022600226001
4522023121312320057079705502260022600226002260031
4532023121312310057072699502260022600226002255024
45420231213123000570672785022600225502260022550331
45520231213122900569926355022550225502260022550276
4562023121312280056930397002255022550225502255074
45720231213122700569137100022550225502255022550157
458202312131226005687830650225502255022550225002293
45920231213122500563622215022500225502255022500407
46020231213122400562705495022550225502260022550368
46120231213122300561875640022550225502255022550400
46220231213122200560973640022550225502255022550644
46320231213122100559521420022550225502255022550366
464202312131220005586960900225502255022550225001106
465202312131219005562022300225502260022600225001618
46620231213121800552552900022600226002260022550493
46720231213121700551438890022550226502265022550349
468202312131216005506518550226502265022700225505626
4692023121312150053795089002265022650226502265019
4702023121312140053790785502265022650226502265050
4712023121312130053779460502265022650226502260098
47220231213121200537572885022650226502265022600269
47320231213121100536963620022650226002265022600116
4742023121312100053670089002265022650227002265057
47520231213120900536571770022650226502265022650199
476202312131208005361210350226002265022650226002848
4772023121312070052968114002270022700227002265070
4782023121312060052952257502265022650226502265039
479202312131205005294342400227002270022700227001
4802023121312040052943197002265022650226502265069
4812023121312030052927568502265022700227002265027
48220231213120200529214495022700226502270022600712
48320231213120100527601840022650226502265022600209
48420231213120000527128625022650226502265022600141
48520231213115900526809930022650226502265022600353
48620231213115800526011450022650226502265022600209
48720231213115700525538960022600226502265022600220
48820231213115600525041395022600226502265022600502
48920231213115500523906740022700226502270022650572
4902023121311540052261103002270022700227002265066
49120231213115300522461285022700227002270022700138
4922023121311520052214802502270022650227002265028
4932023121311510052208447002265022650227002265031
49420231213115000522014200022650226502265022650962
49520231213114900519835270022650226502265022600635
496202312131148005183970950226502265022700226501057
49720231213114700516002980022650226502265022650730
498202312131146005143495300226502270022700226501145
49920231213114500511756075022650226502270022650104
50020231213114400511520505022700227002270022700696
50120231213114300509940585022700226502270022650425
50220231213114200508977950022650226002265022600480
50320231213114100507892795022650226502265022600682
504202312131140005063481250226502270022700226004313
50520231213113900496575205022700227502275022700284
50620231213113800495929510022700227502275022700577
50720231213113700494619705022750227502275022700151
50820231213113600494276270022700227002275022700884
509202312131135004922695800227002275022750227002039
51020231213113400487640640022750227502275022750490
5112023121311330048652589002275022750227502275081
5122023121311320048634161502275022750227502275034
51320231213113100486264265022750227502275022700120
51420231213113000485991670022750227002275022700191
515202312131129004855577450227002275022800227005070
516202312131128004740469000228002275022800227003416
517202312131127004662776700227502275022750227002255
518202312131126004611476350227002280022800227004928
5192023121311250044992124502280022800228502280073
52020231213112400449754705022850228502285022800507
52120231213112300448598580022850228002285022800652
52220231213112200447111310022850228002285022800374
5232023121311210044625827502280022800228502280063
52420231213112000446114580022800228502285022800153
52520231213111900445765485022800228002280022800380
5262023121311180044489908502280022850228502280080
527202312131117004447163400228502285022850228505685
52820231213111600431726115022850228502285022850264
529202312131115004311228750228502290022900228507
53020231213111400431106870022850228502290022850610
53120231213111300429712745022850229002290022850466
53220231213111200428645855022900228502290022850122
53320231213111100428367080022900229002290022900289
5342023121311100042770527002290022900229002290093
5352023121311090042749230002290022850229002285095
536202312131108004272748300229002295022950229001902
5372023121311070042291922502295022900229502290013
5382023121311060042288942002290022900229502290016
53920231213110500422852750022900229002290022850229
54020231213110400422328565022900229002290022900206
54120231213110300421856825022900229002290022900267
54220231213110200421245395022900229002290022900659
54320231213110100419736285022900229002290022850253
54420231213110000419156920022900229002290022900825
54520231213105900417267670022900229002290022900374
546202312131058004164112100230002290023000229001493
5472023121310570041298295502290022900229002290047
54820231213105600412875325022900228502290022850411
549202312131055004119341500229002290022900229003
5502023121310540041192728002290022900229002285082
5512023121310530041173978002290022900229002290098
55220231213105200411515360022900229002290022900123
5532023121310510041123369002290022850229002285065
55420231213105000411085090022850229002290022850426
555202312131049004101098000228502290022900228503281
55620231213104800402596320022900229502295022900430
557202312131047004016097050229502295022950229502
55820231213104600401605115023000229502300022950116
55920231213104500401338425022950229502300022950233
56020231213104400400803455022950229502295022950268
56120231213104300400188395022950230002300022950159
56220231213104200399822995023000229502300022950154
56320231213104100399469260022950229502295022950551
56420231213104000398204715022950230002300022950110
56520231213103900397952115023000229502300022950147
56620231213103800397614700022950229502295022950221
5672023121310370039710750502295022950229502295021
5682023121310360039705931002295022950230002295071
56920231213103500396896235022950229502295022950146
57020231213103400396561165023000229502300022900712
57120231213103300394927125022950229502295022950530
57220231213103200393710775022950229002295022900150
5732023121310310039336725002290022950229502290070
57420231213103000393206620022900229502295022900132
57520231213102900392904335022900229002295022900357
57620231213102800392086765022900229502295022850557
57720231213102700390811790022950229502295022950220
5782023121310260039030689002295022900229502290094
57920231213102500390091480022900229502295022900162
580202312131024003897196950229502290022950229001210
58120231213102300386948545022900229002290022850146
58220231213102200386614300022900228502290022850362
583202312131021003857860700229002290022900228501568
584202312131020003821953550229502295022950229001074
5852023121310190037973528002290022950229502290084
5862023121310180037954251002295022950229502290084
58720231213101700379350010022900229502295022900413
58820231213101600378403645022950230002300022900319
5892023121310150037767153002300023000230002300014
59020231213101400377639330023000229502300022950158
59120231213101300377276705022950229502295022900232
5922023121310120037674427002295022900229502290027
593202312131011003766823300229002295023000229002678
594202312131010003705474650230002300023000229501522
59520231213100900367054465022950230002300022950103
59620231213100800366817580023000229502300022950318
59720231213100700366087760022950230002305022950506
59820231213100600364923695023000230502305023000329
599202312131005003641669800230502305023050230505
60020231213100400364155455022950230002305022950827
601202312131003003622548950230002290023000228504258
602202312131002003525158150229002290022950228501615
603202312131001003488188400229002290022950229002221
604202312131000003437289000229502300023050229505162
605202312130959003318637950230502305023050230001041
606202312130958003294643250230002310023100230003444
60720231213095700321524185023100231002310023050284
608202312130956003208681700231002310023100230501658
60920231213095500317041460023100231002310023050228
61020231213095400316514790023100231002310023100910
61120231213095300314412690023100231502320023100213
61220231213095200313920125023100231502315023100838
61320231213095100311981070023150231002315023100716
61420231213095000310326745023150231002315023100351
615202312130949003095154800231002315023150231001985
6162023121309480030492473002320023200232002320018
61720231213094700304882970023150231502315023150512
61820231213094600303697690023200232002325023200411
61920231213094500302743920023250232502325023200125
62020231213094400302453850023200232002325023200588
621202312130943003010883700232502320023250231001969
622202312130942002965272450231002315023200231001339
623202312130941002934274300231502315023150231001459
624202312130940002900514650231502315023200231501541
625202312130939002864839900231502320023200231501167
62620231213093800283782335023150231002320023100371
62720231213093700282923530023150231502320023150294
62820231213093600282242805023150231502315023100999
62920231213093500279930125023150231502315023150515
63020231213093400278737900023150231002315023100365
63120231213093300277893425023100231002310023100633
63220231213093200276431195023100231002315023100119
63320231213093100276156185023050230502310023050412
63420231213093000275206520023000230502305023000885
635202312130929002731678600230502310023100230501156
63620231213092800270501785023100231502315023100909
637202312130927002684010700232002315023200231001386
638202312130926002651966600232002315023200231501265
639202312130925002622679550232002315023250231501089
64020231213092400259743695023150231002320023100306
641202312130923002590361250231502305023150230001801
642202312130922002548829700231002320023200231005107
6432023121309210024307138002320023200232002315050
644202312130920002429554500232002330023300232004149
64520231213091900233320910023300233002330023250241
646202312130918002327596950232502325023300232002991
647202312130917002258029650232502330023350232503194
648202312130916002183607750233502330023350233003127
649202312130915002110724500233002330023300232501156
650202312130914002083816950233002320023300231002780
651202312130913002019196100232002305023200230009333
652202312130912001803624550231002310023100230502022
653202312130911001756997350231002315023200231004227
654202312130910001659313300232002320023200231503292
655202312130909001583008150232002320023250231502665
656202312130908001521163250231502310023200231001625
6572023121309070014834821502320023300233002315010065
658202312130906001249721100233002320023350232007529
659202312130905001074409600232502320023250232002106
660202312130904001025452700232002325023250231507379
66120231213090300854191350232502325023300232004229
662202312130902007558802502325023200233502315010535
66320231213090100510745900232002320023300231509090
664202312130900002996345502315022950232002295012631