Files
KissMeData/322000/min/candle-20240910.csv
2024-11-17 15:27:48 +09:00

38 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202409102105001601306550233002330023300233003237
3202409102104001601306550233002330023300233000
4202409102103001601306550233002330023300233000
5202409102102001601306550233002330023300233000
6202409102101001601306550233002330023300233000
7202409102100001601306550233002330023300233000
8202409102059001601306550233002330023300233000
9202409102058001601306550233002330023300233000
10202409102057001601306550233002330023300233000
11202409102056001601306550233002330023300233000
12202409102055001601306550233002330023300233000
13202409102054001601306550233002330023300233000
14202409102053001601306550233002330023300233000
15202409102052001601306550233002330023300233000
16202409102051001601306550233002330023300233000
17202409102050001601306550233002330023300233000
18202409102049001601306550233002330023300233000
19202409102048001601306550233002330023300233000
20202409102047001601306550233002330023300233000
21202409102046001601306550233002330023300233000
22202409102045001601306550233002330023300233000
23202409102044001601306550233002330023300233000
24202409102043001601306550233002330023300233000
25202409102042001601306550233002330023300233000
26202409102041001601306550233002330023300233000
27202409102040001601306550233002330023300233000
28202409102039001601306550233002330023300233000
29202409102038001601306550233002330023300233000
30202409102037001601306550233002330023300233000
31202409102036001601306550233002330023300233000
32202409102035001601306550233002330023300233003237
33202409102034001601306550233002330023300233000
34202409102033001601306550233002330023300233000
35202409102032001601306550233002330023300233000
36202409102031001601306550233002330023300233000
37202409102030001601306550233002330023300233000
38202409102029001601306550233002330023300233000
39202409102028001601306550233002330023300233000
40202409102027001601306550233002330023300233000
41202409102026001601306550233002330023300233000
42202409102025001601306550233002330023300233000
43202409102024001601306550233002330023300233000
44202409102023001601306550233002330023300233000
45202409102022001601306550233002330023300233000
46202409102021001601306550233002330023300233000
47202409102020001601306550233002330023300233000
48202409102019001601306550233002330023300233000
49202409102018001601306550233002330023300233000
50202409102017001601306550233002330023300233000
51202409102016001601306550233002330023300233000
52202409102015001601306550233002330023300233000
53202409102014001601306550233002330023300233000
54202409102013001601306550233002330023300233000
55202409102012001601306550233002330023300233000
56202409102011001601306550233002330023300233000
57202409102010001601306550233002330023300233000
58202409102009001601306550233002330023300233000
59202409102008001601306550233002330023300233000
60202409102007001601306550233002330023300233000
61202409102006001601306550233002330023300233000
62202409102005001601306550233002330023300233003237
63202409102004001601306550233002330023300233000
64202409102003001601306550233002330023300233000
65202409102002001601306550233002330023300233000
66202409102001001601306550233002330023300233000
67202409102000001601306550233002330023300233000
68202409101959001601306550233002330023300233000
69202409101958001601306550233002330023300233000
70202409101957001601306550233002330023300233000
71202409101956001601306550233002330023300233000
72202409101955001601306550233002330023300233000
73202409101954001601306550233002330023300233000
74202409101953001601306550233002330023300233000
75202409101952001601306550233002330023300233000
76202409101951001601306550233002330023300233000
77202409101950001601306550233002330023300233000
78202409101949001601306550233002330023300233000
79202409101948001601306550233002330023300233000
80202409101947001601306550233002330023300233000
81202409101946001601306550233002330023300233000
82202409101945001601306550233002330023300233000
83202409101944001601306550233002330023300233000
84202409101943001601306550233002330023300233000
85202409101942001601306550233002330023300233000
86202409101941001601306550233002330023300233000
87202409101940001601306550233002330023300233000
88202409101939001601306550233002330023300233000
89202409101938001601306550233002330023300233000
90202409101937001601306550233002330023300233000
91202409101936001601306550233002330023300233000
92202409101935001601306550233002330023300233003237
93202409101934001601306550233002330023300233000
94202409101933001601306550233002330023300233000
95202409101932001601306550233002330023300233000
96202409101931001601306550233002330023300233000
97202409101930001601306550233002330023300233000
98202409101929001601306550233002330023300233000
99202409101928001601306550233002330023300233000
100202409101927001601306550233002330023300233000
101202409101926001601306550233002330023300233000
102202409101925001601306550233002330023300233000
103202409101924001601306550233002330023300233000
104202409101923001601306550233002330023300233000
105202409101922001601306550233002330023300233000
106202409101921001601306550233002330023300233000
107202409101920001601306550233002330023300233000
108202409101919001601306550233002330023300233000
109202409101918001601306550233002330023300233000
110202409101917001601306550233002330023300233000
111202409101916001601306550233002330023300233000
112202409101915001601306550233002330023300233000
113202409101914001601306550233002330023300233000
114202409101913001601306550233002330023300233000
115202409101912001601306550233002330023300233000
116202409101911001601306550233002330023300233000
117202409101910001601306550233002330023300233000
118202409101909001601306550233002330023300233000
119202409101908001601306550233002330023300233000
120202409101907001601306550233002330023300233000
121202409101906001601306550233002330023300233000
122202409101905001601306550233002330023300233003237
123202409101904001601306550233002330023300233000
124202409101903001601306550233002330023300233000
125202409101902001601306550233002330023300233000
126202409101901001601306550233002330023300233000
127202409101900001601306550233002330023300233000
128202409101859001601306550233002330023300233000
129202409101858001601306550233002330023300233000
130202409101857001601306550233002330023300233000
131202409101856001601306550233002330023300233000
132202409101855001601306550233002330023300233000
133202409101854001601306550233002330023300233000
134202409101853001601306550233002330023300233000
135202409101852001601306550233002330023300233000
136202409101851001601306550233002330023300233000
137202409101850001601306550233002330023300233000
138202409101849001601306550233002330023300233000
139202409101848001601306550233002330023300233000
140202409101847001601306550233002330023300233000
141202409101846001601306550233002330023300233000
142202409101845001601306550233002330023300233000
143202409101844001601306550233002330023300233000
144202409101843001601306550233002330023300233000
145202409101842001601306550233002330023300233000
146202409101841001601306550233002330023300233000
147202409101840001601306550233002330023300233000
148202409101839001601306550233002330023300233000
149202409101838001601306550233002330023300233000
150202409101837001601306550233002330023300233000
151202409101836001601306550233002330023300233000
152202409101835001601306550233002330023300233003237
153202409101834001601306550233002330023300233000
154202409101833001601306550233002330023300233000
155202409101832001601306550233002330023300233000
156202409101831001601306550233002330023300233000
157202409101830001601306550233002330023300233000
158202409101829001601306550233002330023300233000
159202409101828001601306550233002330023300233000
160202409101827001601306550233002330023300233000
161202409101826001601306550233002330023300233000
162202409101825001601306550233002330023300233000
163202409101824001601306550233002330023300233000
164202409101823001601306550233002330023300233000
165202409101822001601306550233002330023300233000
166202409101821001601306550233002330023300233000
167202409101820001601306550233002330023300233000
168202409101819001601306550233002330023300233000
169202409101818001601306550233002330023300233000
170202409101817001601306550233002330023300233000
171202409101816001601306550233002330023300233000
172202409101815001601306550233002330023300233000
173202409101814001601306550233002330023300233000
174202409101813001601306550233002330023300233000
175202409101812001601306550233002330023300233000
176202409101811001601306550233002330023300233000
177202409101810001601306550233002330023300233000
178202409101809001601306550233002330023300233000
179202409101808001601306550233002330023300233000
180202409101807001601306550233002330023300233000
181202409101806001601306550233002330023300233000
182202409101805001601306550233002330023300233003237
183202409101804001601306550233002330023300233000
184202409101803001601306550233002330023300233000
185202409101802001601306550233002330023300233000
186202409101801001601306550233002330023300233000
187202409101800001601306550233002330023300233000
188202409101759001601306550233002330023300233000
189202409101758001601306550233002330023300233000
190202409101757001601306550233002330023300233000
191202409101756001601306550233002330023300233000
192202409101755001601306550233002330023300233000
193202409101754001601306550233002330023300233000
194202409101753001601306550233002330023300233000
195202409101752001601306550233002330023300233000
196202409101751001601306550233002330023300233000
197202409101750001601306550233002330023300233000
198202409101749001601306550233002330023300233000
199202409101748001601306550233002330023300233000
200202409101747001601306550233002330023300233000
201202409101746001601306550233002330023300233000
202202409101745001601306550233002330023300233000
203202409101744001601306550233002330023300233000
204202409101743001601306550233002330023300233000
205202409101742001601306550233002330023300233000
206202409101741001601306550233002330023300233000
207202409101740001601306550233002330023300233000
208202409101739001601306550233002330023300233000
209202409101738001601306550233002330023300233000
210202409101737001601306550233002330023300233000
211202409101736001601306550233002330023300233000
212202409101735001601306550233002330023300233003237
213202409101734001601306550233002330023300233000
214202409101733001601306550233002330023300233000
215202409101732001601306550233002330023300233000
216202409101731001601306550233002330023300233000
217202409101730001601306550233002330023300233000
218202409101729001601306550233002330023300233000
219202409101728001601306550233002330023300233000
220202409101727001601306550233002330023300233000
221202409101726001601306550233002330023300233000
222202409101725001601306550233002330023300233000
223202409101724001601306550233002330023300233000
224202409101723001601306550233002330023300233000
225202409101722001601306550233002330023300233000
226202409101721001601306550233002330023300233000
227202409101720001601306550233002330023300233000
228202409101719001601306550233002330023300233000
229202409101718001601306550233002330023300233000
230202409101717001601306550233002330023300233000
231202409101716001601306550233002330023300233000
232202409101715001601306550233002330023300233000
233202409101714001601306550233002330023300233000
234202409101713001601306550233002330023300233000
235202409101712001601306550233002330023300233000
236202409101711001601306550233002330023300233000
237202409101710001601306550233002330023300233000
238202409101709001601306550233002330023300233000
239202409101708001601306550233002330023300233000
240202409101707001601306550233002330023300233000
241202409101706001601306550233002330023300233000
242202409101705001601306550233002330023300233003237
243202409101704001601306550233002330023300233000
244202409101703001601306550233002330023300233000
245202409101702001601306550233002330023300233000
246202409101701001601306550233002330023300233000
247202409101700001601306550233002330023300233000
248202409101659001601306550233002330023300233000
249202409101658001601306550233002330023300233000
250202409101657001601306550233002330023300233000
251202409101656001601306550233002330023300233000
252202409101655001601306550233002330023300233000
253202409101654001601306550233002330023300233000
254202409101653001601306550233002330023300233000
255202409101652001601306550233002330023300233000
256202409101651001601306550233002330023300233000
257202409101650001601306550233002330023300233000
258202409101649001601306550233002330023300233000
259202409101648001601306550233002330023300233000
260202409101647001601306550233002330023300233000
261202409101646001601306550233002330023300233000
262202409101645001601306550233002330023300233000
263202409101644001601306550233002330023300233000
264202409101643001601306550233002330023300233000
265202409101642001601306550233002330023300233000
266202409101641001601306550233002330023300233000
267202409101640001601306550233002330023300233000
268202409101639001601306550233002330023300233000
269202409101638001601306550233002330023300233000
270202409101637001601306550233002330023300233000
271202409101636001601306550233002330023300233000
272202409101635001601306550233002330023300233003237
273202409101634001601306550233002330023300233000
274202409101633001601306550233002330023300233000
275202409101632001601306550233002330023300233000
276202409101631001601306550233002330023300233000
277202409101630001601306550233002330023300233000
278202409101629001601306550233002330023300233000
279202409101628001601306550233002330023300233000
280202409101627001601306550233002330023300233000
281202409101626001601306550233002330023300233000
282202409101625001601306550233002330023300233000
283202409101624001601306550233002330023300233000
284202409101623001601306550233002330023300233000
285202409101622001601306550233002330023300233000
286202409101621001601306550233002330023300233000
287202409101620001601306550233002330023300233000
288202409101619001601306550233002330023300233000
289202409101618001601306550233002330023300233000
290202409101617001601306550233002330023300233000
291202409101616001601306550233002330023300233000
292202409101615001601306550233002330023300233000
293202409101614001601306550233002330023300233000
294202409101613001601306550233002330023300233000
295202409101612001601306550233002330023300233000
296202409101611001601306550233002330023300233000
297202409101610001601306550233002330023300233000
298202409101609001601306550233002330023300233000
299202409101608001601306550233002330023300233000
300202409101607001601306550233002330023300233000
301202409101606001601306550233002330023300233000
302202409101605001601306550233002330023300233003237
303202409101604001601306550233002330023300233000
304202409101603001601306550233002330023300233000
305202409101602001601306550233002330023300233000
306202409101601001601306550233002330023300233000
307202409101600001601306550233002330023300233000
308202409101559001601306550233002330023300233000
309202409101558001601306550233002330023300233000
310202409101557001601306550233002330023300233000
311202409101556001601306550233002330023300233000
312202409101555001601306550233002330023300233000
313202409101554001601306550233002330023300233000
314202409101553001601306550233002330023300233000
315202409101552001601306550233002330023300233000
316202409101551001601306550233002330023300233000
317202409101550001601306550233002330023300233000
318202409101549001601306550233002330023300233000
319202409101548001601306550233002330023300233000
320202409101547001601306550233002330023300233000
321202409101546001601306550233002330023300233000
322202409101545001601306550233002330023300233000
323202409101544001601306550233002330023300233000
324202409101543001601306550233002330023300233000
325202409101542001601306550233002330023300233000
326202409101541001601306550233002330023300233000
327202409101540001601306550233002330023300233000
328202409101539001601306550233002330023300233000
329202409101538001601306550233002330023300233000
330202409101537001601306550233002330023300233000
331202409101536001601306550233002330023300233000
332202409101535001601306550233002330023300233003237
333202409101534001601306550233002330023300233000
334202409101533001601306550233002330023300233000
335202409101532001601306550233002330023300233000
336202409101531001601306550233002330023300233000
337202409101530001601306550233002330023300233003237
338202409101529001525884450233002330023300233000
339202409101528001525884450233002330023300233000
340202409101527001525884450233002330023300233000
341202409101526001525884450233002330023300233000
342202409101525001525884450233002330023300233000
343202409101524001525884450233002330023300233000
344202409101523001525884450233002330023300233000
345202409101522001525884450233002330023300233000
346202409101521001525884450233002330023300233000
347202409101520001525884450233002330023300233000
34820240910151900152588445023300232502330023250787
34920240910151800150756085023250232502325023150791
35020240910151700148918315023250233002330023250115
35120240910151600148650445023300232502330023200193
352202409101515001482018300232502325023300232501757
35320240910151400144108280023250232502325023200188
35420240910151300143671245023250232502325023200189
35520240910151200143232730023250232502325023200159
3562024091015110014286349002325023250232502325016
357202409101510001428262900232002320023200232001
35820240910150900142823970023250232502325023250193
35920240910150800142375245023250232502325023200173
3602024091015070014197323002325023250232502325040
36120240910150600141880230023250232502325023250149
3622024091015050014153380502320023200232002320010
36320240910150400141510605023250232002325023200112
3642024091015030014125036502320023250232502320058
36520240910150200141115525023250232502325023250434
36620240910150100140106475023250232502325023250351
367202409101500001392904000232502325023250232501212
36820240910145900136472500023200232002320023200100
3692024091014580013624050002320023200232002320016
3702024091014570013620338002320023250232502320039
3712024091014560013611280002325023250232502325035
37220240910145500136031425023250232002325023200299
373202409101454001353362550232502325023250232502
37420240910145300135331605023250232002325023200946
375202409101452001331365500231502315023150231500
37620240910145100133136550023150231502315023150145
377202409101450001328008750231502315023150231500
3782024091014490013280087502315023150231502315030
3792024091014480013273142502315023100231502310016
380202409101447001326944150232002320023200232000
38120240910144600132694415023200231002320023100145
3822024091014450013235901502315023150231502315035
38320240910144400132277990023150231502315023150426
38420240910144300131291800023150231502315023150210
38520240910144200130805650023100231002310023100700
38620240910144100129188650023100231002315023100122
3872024091014400012890625002315023150231502315015
38820240910143900128871525023200231002320023100116
38920240910143800128603295023100231502315023100678
390202409101437001270343950232002320023200232000
391202409101436001270343950232002320023200232000
39220240910143500127034395023200232002320023200153
3932024091014340012667943502320023200232002320011
39420240910143300126653915023200231502320023150460
39520240910143200125588425023200232002320023200314
39620240910143100124859945023200232002320023200260
39720240910143000124256745023200232502325023200310
39820240910142900123537525023250232502325023250102
3992024091014280012330037502320023250232502320049
400202409101427001231864800232502325023250232506
4012024091014260012317253002320023200232002320010
40220240910142500123149330023250232002325023200322
4032024091014240012240228002325023200232502320012
40420240910142300122374430023200231502320023150658
4052024091014220012084797002315023150231502315015
40620240910142100120813245023150231502315023150107
4072024091014200012056554002315023150231502315010
4082024091014190012054239002315023150231502315024
4092024091014180012048683002315023150231502315010
410202409101417001204636800232002315023200231502
411202409101416001204590450231502315023150231506
4122024091014150012044515502315023200232002315087
4132024091014140012024332002315023150231502315010
414202409101413001202201700232002320023200232000
415202409101412001202201700232002320023200232004
416202409101411001202108900231502315023150231501
41720240910141000120208575023150231502315023150101
418202409101409001199747600231002310023100231000
419202409101408001199747600231002310023100231000
42020240910140700119974760023100231502315023100160
421202409101406001196044600231002310023100231001
42220240910140500119602150023100231002310023100100
423202409101404001193711500231502315023150231501
4242024091014030011936883502315023150231502315065
4252024091014020011921836002315023100231502310031
426202409101401001191466950231002310023100231000
427202409101400001191466950231002310023100231000
428202409101359001191466950231002310023100231000
429202409101358001191466950231002310023100231000
43020240910135700119146695023100231002315023100486
431202409101356001180217750231002310023100231000
43220240910135500118021775023100231002315023100220
433202409101354001175125000231502315023150231500
43420240910135300117512500023150231502315023150227
4352024091013520011698699502315023150231502315028
4362024091013510011692217502320023200232002320020
437202409101350001168757750232002320023200232000
438202409101349001168757750232002320023200232001
4392024091013480011687345502315023150231502315010
44020240910134700116850305023150231502315023150176
44120240910134600116442865023200232002320023200225
44220240910134500115920865023200232002320023200327
4432024091013440011516222502320023200232002320040
4442024091013430011506942502320023200232002320025
445202409101342001150114250231502315023150231500
446202409101341001150114250231502315023150231504
447202409101340001150021650232002315023200231501173
448202409101339001122866550232002320023200232000
44920240910133800112286655023200232002320023200824
4502024091013370011037497502315023150231502315046
451202409101336001102684850231502315023150231500
452202409101335001102684850231502315023150231500
453202409101334001102684850231502315023150231500
454202409101333001102684850231502315023150231509
455202409101332001102476500231502315023150231505
456202409101331001102360750232002320023200232000
4572024091013300011023607502320023200232002320025
45820240910132900110178075023200231502320023150668
459202409101328001086312800231502315023150231504
460202409101327001086220200230502305023050230504
461202409101326001086128000231502315023150231500
462202409101325001086128000231502315023150231500
4632024091013240010861280002315023150231502315021
464202409101323001085641850231502315023150231500
46520240910132200108564185023150231002315023050504
46620240910132100107399670023100231002310023100172
4672024091013200010700235002305023050230502305042
468202409101319001069055400230502305023050230501
4692024091013180010690323502305023050230502305032
470202409101317001068294750230502305023050230500
471202409101316001068294750230502305023050230500
4722024091013150010682947502305023050230502305075
473202409101314001066566000230502305023050230500
4742024091013130010665660002305023100231002305030
47520240910131200106587400023100231002310023100185
4762024091013110010616005002310023100231002310049
477202409101310001060468600231002310023100231000
47820240910130900106046860023100231002310023100165
479202409101308001056657100231502315023150231500
4802024091013070010566571002315023150231502315021
481202409101306001056170950231002310023100231000
482202409101305001056170950231002310023100231001
483202409101304001056147850231002310023100231000
484202409101303001056147850231002310023100231006
4852024091013020010560092502315023150231502315010
4862024091013010010557777502315023150231502315010
4872024091013000010555462502310023100231002310010
4882024091012590010553152502310023100231002310050
48920240910125800105416025023100231002310023100609
490202409101257001040092350231002310023100231000
4912024091012560010400923502310023100231002310072
4922024091012550010384291502305023100231002305071
493202409101254001036789650231002310023100231000
494202409101253001036789650231002310023100231000
4952024091012520010367896502310023100231002310079
4962024091012510010349647502310023100231002310088
497202409101250001032931950231002310023100231000
498202409101249001032931950231002310023100231000
49920240910124800103293195023100231502315023100391
50020240910124700102388720023150231502320023150216
50120240910124600101888605023150231502315023150108
502202409101245001016385850231502315023150231502
5032024091012440010163395502315023150231502315036
504202409101243001015506150231502315023150231500
5052024091012420010155061502315023150231502315014
506202409101241001015182050231502315023150231500
5072024091012400010151820502315023150231502315012
5082024091012390010149042502310023100231002310017
509202409101238001014511550231502315023150231500
5102024091012370010145115502315023150231502315015
5112024091012360010141643002310023100231502310028
5122024091012350010135173002315023100231502310027
51320240910123400101289275023100231002315023100246
514202409101233001007209050231002310023100231000
515202409101232001007209050231002310023100231000
516202409101231001007209050231002310023100231000
517202409101230001007209050231002310023100231001
518202409101229001007185950230502305023050230502
5192024091012280010071398502310023050231002305097
520202409101227001004903950230002300023000230001
52120240910122600100488095023050230502305023050354
522202409101225009967212502305023050230502305050
52320240910122400995568750230502305023050230501
524202409101223009955457002305023050230502300059
52520240910122200994186350230502305023050230501
52620240910122100994163300230002300023000230001005
52720240910122000971048300230002300023000230003
52820240910121900970979300230002300023000230000
52920240910121800970979300230002300023000230000
53020240910121700970979300230002300023000230000
53120240910121600970979300230002300023000230001
532202409101215009709563002300023050230502300023
5332024091012140097042715023050230002305023000190
53420240910121300966048150230002300023000230000
5352024091012120096604815023000230002300023000260
5362024091012110096006815023000230002300023000163
5372024091012100095631915023050230502305023050100
5382024091012090095401415023100231002310023100150
5392024091012080095054915023050230502305023050247
5402024091012070094485580023050230502305023050224
54120240910120600939692600230002300023000230005
54220240910120500939577600230502305023050230500
543202409101204009395776002305023050230502305045
544202409101203009385403502305023050230502305071
54520240910120200936903800230502305023050230504
54620240910120100936811600230502305023050230503
54720240910120000936742450230502305023050230500
5482024091011590093674245023050230502305023000155
54920240910115800933175200230502305023050230500
55020240910115700933175200230502305023050230502
55120240910115600933129100230502305023050230501
55220240910115500933106050230002300023000230001
55320240910115400933083050230502305023050230502
55420240910115300933036950230502305023050230507
55520240910115200932875600230502305023050230500
55620240910115100932875600230502305023050230500
557202409101150009328756002305023050230502305069
5582024091011490093128515023000230002300023000160
55920240910114800927605150230002300023000230000
560202409101147009276051502300023000230002300015
561202409101146009272601502300023000230002300028
5622024091011450092661615023000230002300023000113
563202409101144009240171502300023000230002300050
56420240910114300922867150230002300023000230008
565202409101142009226831502300023050230502300013
5662024091011410092238405022950229502295022950160
5672024091011400091871205023000230502305023000202
568202409101139009140659502300023000230002300083
5692024091011380091215695023050230002305023000134
57020240910113700909074200230002300023000230005
57120240910113600908959200230002300023000230000
5722024091011350090895920023000230502305023000251
5732024091011340090318545023050230002305023000125
5742024091011330090030920023000230002300023000600
575202409101132008865092002305023050230502305038
57620240910113100885633300230002300023000230008
57720240910113000885449300230002300023000230008
57820240910112900885265300230502305023050230500
5792024091011280088526530023050230502305023050100
5802024091011270088296030023050230502305023050519
581202409101126008709973502305023100231002305018
582202409101125008705816002305023050230502305010
58320240910112400870351100230502305023050230501
584202409101123008703280502310023100231002310032
585202409101122008695888502310023100231002310039
586202409101121008686879502310023150231502310026
587202409101120008680872502315023100231502310071
58820240910111900866447100231502315023150231500
58920240910111800866447100231502315023150231500
59020240910111700866447100231502315023150231503
59120240910111600866377650231502315023150231507
5922024091011150086621560023100231002310023100102
59320240910111400863859400231002310023100231000
594202409101113008638594002310023100231002310027
59520240910111200863235700231002310023100231007
59620240910111100863074000231002310023100231004
5972024091011100086298160023100230002310023000277
598202409101109008566029002300023100231002300020
59920240910110800856142300230502305023050230501
6002024091011070085611925023050230502305023050105
601202409101106008536990002305023050230502305055
6022024091011050085243125023050230502305023050220
6032024091011040084736025023050231002310023050626
604202409101103008329296502310023100231002310021
605202409101102008324445502310023100231002310023
60620240910110100831913250231002320023200231003290
6072024091011000075583905023250232502325023200127
60820240910105900752892400232502325023250232506
60920240910105800752752900232502325023250232501
61020240910105700752729650232002330023300232001020
611202409101056007290564002330023300233002330049
61220240910105500727914700233002330023300233002
613202409101054007278681002330023300233002330023
61420240910105300727332200233002330023300233000
615202409101052007273322002330023300233002330018
616202409101051007269128002330023250233002325076
617202409101050007251427502325023300233002325010
618202409101049007249100002325023250232502325042
61920240910104800723933500232502325023250232500
620202409101047007239335002325023300233002325094
6212024091010460072174785023300233002330023300236
62220240910104500716249050232502325023250232506
6232024091010440071610955023250232502325023250132
62420240910104300713040550233002330023300233000
625202409101042007130405502330023300233002325070
626202409101041007114113002330023250233002325028
62720240910104000710760250233002330023300233000
628202409101039007107602502330023300233002330031
62920240910103800710037950232502325023250232500
63020240910103700710037950232502325023250232501
63120240910103600710014700232502325023250232500
63220240910103500710014700232502325023250232501126
6332024091010340068383520023300233002330023300188
6342024091010330067945480023350233502335023350100
635202409101032006771198002335023350233502335043
6362024091010310067611575023350233502335023300431
6372024091010300066606915023350233502335023350244
63820240910102900660371750233502335023350233508
6392024091010280066018495023350233002335023300331
6402024091010270065247240023300233002330023300300
6412024091010260064548240023300233002330023250214
642202409101025006404969002330023300233002330085
643202409101024006385164002330023300233002330040
64420240910102300637584400233002330023300233000
645202409101022006375844002330023250233002325090
6462024091010210063548990023300232502330023200123
64720240910102000632631050232002320023200232000
648202409101019006326310502320023200232002320018
6492024091010180063221345023250232502325023250206
650202409101017006274239502325023250232502325035
6512024091010160062661020023200232002320023200225
65220240910101500621390200232002320023200232000
6532024091010140062139020023200232002325023200115
654202409101013006187206502325023300233002325089
65520240910101200616650900232502325023250232500
6562024091010110061665090023250232502325023250176
6572024091010100061255890023200232002320023200287
6582024091010090060590050023250232502325023250301
659202409101008005989022502325023200232502320078
660202409101007005970916502320023250232502320042
661202409101006005961157502325023300233002325035
662202409101005005953019002330023350233502330017
6632024091010040059490555023300233002330023300307
664202409101003005877524502325023250232502325061
6652024091010020058633420023300233002330023300235
666202409101001005808587002330023350233502330045
6672024091010000057980805023400234002340023400465
668202409100959005689270502340023350234002335099
66920240910095800566615100233002330023300233000
6702024091009570056661510023300234502345023300365
6712024091009560055807160023300233502340023300931
672202409100955005363140002330023300233002330048
6732024091009540053519560023300233502335023300116
6742024091009530053249040023350233002335023300490
675202409100952005210726502335023350233502335092
676202409100951005189244502330023300233002330056
6772024091009500051761965023250233002330023250312
67820240910094900510360050233002325023300232503
6792024091009480051029020023300232502330023200344
6802024091009470050229070023250232502325023250125
6812024091009460049938445023250233002330023250260
68220240910094500493338900233002330023300233000
6832024091009440049333890023300233002330023250363
684202409100943004848922502330023300233002330027
6852024091009420048426315023300233002335023300167
686202409100941004803702002325023250232502325010
68720240910094000480137700233502335023350233501
6882024091009390048011435023250232502325023250205
68920240910093800475348100232502325023250232509
6902024091009370047513885023250232002325023200254
6912024091009360046924505023200232502325023200300
6922024091009350046227635023250233002330023250274
6932024091009340045589440023350233502335023300326
6942024091009330044828235023400234002340023350331
6952024091009320044053700023350233502335023350217
6962024091009310043547005023350233502340023350246
69720240910093000429724550234002330023400232501335
69820240910092900398648500233002330023300233001
6992024091009280039862520023300232502330023250132
7002024091009270039555605023200232002320023200344
7012024091009260038757525023250232502325023250972
7022024091009250036497625023250232502325023250308
7032024091009240035781525023250231502325023150143
704202409100923003545008002325023250232502325042
7052024091009220035352430023250231002325023100541
706202409100921003409727502310023100231002310070
70720240910092000339355750231002315023150231002900
708202409100919002723533002325023200232502310096
7092024091009180027013030023250232002325023150947
7102024091009170024816675023150232002320023150362
711202409100916002397852002320023200232002320059
7122024091009150023841640023200232002320023200100
7132024091009140023609640023200231002320023100125
71420240910091300233197400231002340023400231001709
7152024091009120019347035023400233502340023350392
7162024091009110018430055023350233002335023300218
7172024091009100017921590023200232502325023200789
7182024091009090016089445023200233002330023150367
7192024091009080015238205023150232502330023150162
7202024091009070014862865023250234002340023250622
72120240910090600134140900234002340023400232501506
722202409100905009894825023300233502340023300483
72320240910090400876464502335023250233502325071
724202409100903008599165023250232502330023250424
725202409100902007612950023250233002330023250354
726202409100901006789690023300234502345023300679
7272024091009000052042300234502310023450231002237