Files
KissMeData/022100/min/candle-20240115.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240115190700662446145006060060600606006060018043
32024011519060066244614500606006060060600606000
42024011519050066244614500606006060060600606000
52024011519040066244614500606006060060600606000
62024011519030066244614500606006060060600606000
72024011519020066244614500606006060060600606000
82024011519010066244614500606006060060600606000
92024011519000066244614500606006060060600606000
102024011518590066244614500606006060060600606000
112024011518580066244614500606006060060600606000
122024011518570066244614500606006060060600606000
132024011518560066244614500606006060060600606000
142024011518550066244614500606006060060600606000
152024011518540066244614500606006060060600606000
162024011518530066244614500606006060060600606000
172024011518520066244614500606006060060600606000
182024011518510066244614500606006060060600606000
192024011518500066244614500606006060060600606000
202024011518490066244614500606006060060600606000
212024011518480066244614500606006060060600606000
222024011518470066244614500606006060060600606000
232024011518460066244614500606006060060600606000
242024011518450066244614500606006060060600606000
252024011518440066244614500606006060060600606000
262024011518430066244614500606006060060600606000
272024011518420066244614500606006060060600606000
282024011518410066244614500606006060060600606000
292024011518400066244614500606006060060600606000
302024011518390066244614500606006060060600606000
312024011518380066244614500606006060060600606000
3220240115183700662446145006060060600606006060018043
332024011518360066244614500606006060060600606000
342024011518350066244614500606006060060600606000
352024011518340066244614500606006060060600606000
362024011518330066244614500606006060060600606000
372024011518320066244614500606006060060600606000
382024011518310066244614500606006060060600606000
392024011518300066244614500606006060060600606000
402024011518290066244614500606006060060600606000
412024011518280066244614500606006060060600606000
422024011518270066244614500606006060060600606000
432024011518260066244614500606006060060600606000
442024011518250066244614500606006060060600606000
452024011518240066244614500606006060060600606000
462024011518230066244614500606006060060600606000
472024011518220066244614500606006060060600606000
482024011518210066244614500606006060060600606000
492024011518200066244614500606006060060600606000
502024011518190066244614500606006060060600606000
512024011518180066244614500606006060060600606000
522024011518170066244614500606006060060600606000
532024011518160066244614500606006060060600606000
542024011518150066244614500606006060060600606000
552024011518140066244614500606006060060600606000
562024011518130066244614500606006060060600606000
572024011518120066244614500606006060060600606000
582024011518110066244614500606006060060600606000
592024011518100066244614500606006060060600606000
602024011518090066244614500606006060060600606000
612024011518080066244614500606006060060600606000
6220240115180700662446145006060060600606006060018043
632024011518060066244614500606006060060600606000
642024011518050066244614500606006060060600606000
652024011518040066244614500606006060060600606000
662024011518030066244614500606006060060600606000
672024011518020066244614500606006060060600606000
682024011518010066244614500606006060060600606000
692024011518000066244614500606006060060600606000
702024011517590066244614500606006060060600606000
712024011517580066244614500606006060060600606000
722024011517570066244614500606006060060600606000
732024011517560066244614500606006060060600606000
742024011517550066244614500606006060060600606000
752024011517540066244614500606006060060600606000
762024011517530066244614500606006060060600606000
772024011517520066244614500606006060060600606000
782024011517510066244614500606006060060600606000
792024011517500066244614500606006060060600606000
802024011517490066244614500606006060060600606000
812024011517480066244614500606006060060600606000
822024011517470066244614500606006060060600606000
832024011517460066244614500606006060060600606000
842024011517450066244614500606006060060600606000
852024011517440066244614500606006060060600606000
862024011517430066244614500606006060060600606000
872024011517420066244614500606006060060600606000
882024011517410066244614500606006060060600606000
892024011517400066244614500606006060060600606000
902024011517390066244614500606006060060600606000
912024011517380066244614500606006060060600606000
9220240115173700662446145006060060600606006060018043
932024011517360066244614500606006060060600606000
942024011517350066244614500606006060060600606000
952024011517340066244614500606006060060600606000
962024011517330066244614500606006060060600606000
972024011517320066244614500606006060060600606000
982024011517310066244614500606006060060600606000
992024011517300066244614500606006060060600606000
1002024011517290066244614500606006060060600606000
1012024011517280066244614500606006060060600606000
1022024011517270066244614500606006060060600606000
1032024011517260066244614500606006060060600606000
1042024011517250066244614500606006060060600606000
1052024011517240066244614500606006060060600606000
1062024011517230066244614500606006060060600606000
1072024011517220066244614500606006060060600606000
1082024011517210066244614500606006060060600606000
1092024011517200066244614500606006060060600606000
1102024011517190066244614500606006060060600606000
1112024011517180066244614500606006060060600606000
1122024011517170066244614500606006060060600606000
1132024011517160066244614500606006060060600606000
1142024011517150066244614500606006060060600606000
1152024011517140066244614500606006060060600606000
1162024011517130066244614500606006060060600606000
1172024011517120066244614500606006060060600606000
1182024011517110066244614500606006060060600606000
1192024011517100066244614500606006060060600606000
1202024011517090066244614500606006060060600606000
1212024011517080066244614500606006060060600606000
12220240115170700662446145006060060600606006060018043
1232024011517060066244614500606006060060600606000
1242024011517050066244614500606006060060600606000
1252024011517040066244614500606006060060600606000
1262024011517030066244614500606006060060600606000
1272024011517020066244614500606006060060600606000
1282024011517010066244614500606006060060600606000
1292024011517000066244614500606006060060600606000
1302024011516590066244614500606006060060600606000
1312024011516580066244614500606006060060600606000
1322024011516570066244614500606006060060600606000
1332024011516560066244614500606006060060600606000
1342024011516550066244614500606006060060600606000
1352024011516540066244614500606006060060600606000
1362024011516530066244614500606006060060600606000
1372024011516520066244614500606006060060600606000
1382024011516510066244614500606006060060600606000
1392024011516500066244614500606006060060600606000
1402024011516490066244614500606006060060600606000
1412024011516480066244614500606006060060600606000
1422024011516470066244614500606006060060600606000
1432024011516460066244614500606006060060600606000
1442024011516450066244614500606006060060600606000
1452024011516440066244614500606006060060600606000
1462024011516430066244614500606006060060600606000
1472024011516420066244614500606006060060600606000
1482024011516410066244614500606006060060600606000
1492024011516400066244614500606006060060600606000
1502024011516390066244614500606006060060600606000
1512024011516380066244614500606006060060600606000
15220240115163700662446145006060060600606006060018043
1532024011516360066244614500606006060060600606000
1542024011516350066244614500606006060060600606000
1552024011516340066244614500606006060060600606000
1562024011516330066244614500606006060060600606000
1572024011516320066244614500606006060060600606000
1582024011516310066244614500606006060060600606000
1592024011516300066244614500606006060060600606000
1602024011516290066244614500606006060060600606000
1612024011516280066244614500606006060060600606000
1622024011516270066244614500606006060060600606000
1632024011516260066244614500606006060060600606000
1642024011516250066244614500606006060060600606000
1652024011516240066244614500606006060060600606000
1662024011516230066244614500606006060060600606000
1672024011516220066244614500606006060060600606000
1682024011516210066244614500606006060060600606000
1692024011516200066244614500606006060060600606000
1702024011516190066244614500606006060060600606000
1712024011516180066244614500606006060060600606000
1722024011516170066244614500606006060060600606000
1732024011516160066244614500606006060060600606000
1742024011516150066244614500606006060060600606000
1752024011516140066244614500606006060060600606000
1762024011516130066244614500606006060060600606000
1772024011516120066244614500606006060060600606000
1782024011516110066244614500606006060060600606000
1792024011516100066244614500606006060060600606000
1802024011516090066244614500606006060060600606000
1812024011516080066244614500606006060060600606000
18220240115160700662446145006060060600606006060018043
1832024011516060066244614500606006060060600606000
1842024011516050066244614500606006060060600606000
1852024011516040066244614500606006060060600606000
1862024011516030066244614500606006060060600606000
1872024011516020066244614500606006060060600606000
1882024011516010066244614500606006060060600606000
1892024011516000066244614500606006060060600606000
1902024011515590066244614500606006060060600606000
1912024011515580066244614500606006060060600606000
1922024011515570066244614500606006060060600606000
1932024011515560066244614500606006060060600606000
1942024011515550066244614500606006060060600606000
1952024011515540066244614500606006060060600606000
1962024011515530066244614500606006060060600606000
1972024011515520066244614500606006060060600606000
1982024011515510066244614500606006060060600606000
1992024011515500066244614500606006060060600606000
2002024011515490066244614500606006060060600606000
2012024011515480066244614500606006060060600606000
2022024011515470066244614500606006060060600606000
2032024011515460066244614500606006060060600606000
2042024011515450066244614500606006060060600606000
2052024011515440066244614500606006060060600606000
2062024011515430066244614500606006060060600606000
2072024011515420066244614500606006060060600606000
2082024011515410066244614500606006060060600606000
2092024011515400066244614500606006060060600606000
2102024011515390066244614500606006060060600606000
2112024011515380066244614500606006060060600606000
21220240115153700662446145006060060600606006060018043
2132024011515360066244614500606006060060600606000
2142024011515350066244614500606006060060600606000
2152024011515340066244614500606006060060600606000
2162024011515330066244614500606006060060600606000
2172024011515320066244614500606006060060600606000
2182024011515310066244614500606006060060600606000
21920240115153000662446145006060060600606006060018043
2202024011515290065151208700607006070060700607000
2212024011515280065151208700607006070060700607000
2222024011515270065151208700607006070060700607000
2232024011515260065151208700607006070060700607000
2242024011515250065151208700607006070060700607000
2252024011515240065151208700607006070060700607000
2262024011515230065151208700607006070060700607000
2272024011515220065151208700607006070060700607000
2282024011515210065151208700607006070060700607000
2292024011515200065151208700607006070060700607000
2302024011515190065151208700607006060060800606005752
2312024011515180064802049700606006060060800606009371
2322024011515170064233908700606006070060700606005641
2332024011515160063892020700607006070060700606001048
2342024011515150063828409900607006080060800607003307
2352024011515140063627651900608006070060800607001028
236202401151513006356520890060800608006080060700814
2372024011515120063515784400607006070060800606001626
2382024011515110063417088000606006070060700606003011
2392024011515100063234538900608006080060800607003727
2402024011515090063008254000606006060060800606009218
2412024011515080062448910600605006050060600605001300
2422024011515070062370209800605006060060700605002191
2432024011515060062237455400606006060060700606001627
2442024011515050062138843800606006070060700606003535
245202401151504006192460940060700607006070060600518
246202401151503006189319490060700607006070060600607
2472024011515020061856392600607006070060700606002243
2482024011515010061720427500607006060060700606001299
2492024011515000061641690700606006070060700606002425
2502024011514590061494560000606006070060700606001414
251202401151458006140886720060600607006070060600376
2522024011514570061386055800606006060060800606001178
2532024011514560061314598400607006080060800607002051
2542024011514550061190094000607006060060700606001094
255202401151454006112370200060700607006070060600408
2562024011514530061098939700607006070060800607001053
2572024011514520061035022200607006070060800606001055
2582024011514510060970985500607006080060800606001784
2592024011514500060862699800607006070060900607003692
2602024011514490060638304000607006070060700606004119
2612024011514480060388314900606006070060700606001517
2622024011514470060296322400607006070060700606001349
263202401151446006021448910060700607006070060600917
264202401151445006015882870060700607006070060600876
2652024011514440060105657400607006070060800606002082
2662024011514430059979393000607006060060700605003760
2672024011514420059751350800606006050060600605001015
268202401151441005968988530060600605006060060500734
269202401151440005964542140060600605006060060500603
270202401151439005960890560060500606006060060500582
271202401151438005957368050060600605006060060500305
272202401151437005955521930060500606006060060500331
273202401151436005953518700060500606006060060500294
2742024011514350059517381000606006050060600604004304
275202401151434005925699400060500604006050060400899
276202401151433005920268270060500605006050060400595
277202401151432005916672860060400604006050060400136
278202401151431005915850280060500604006050060400412
279202401151430005913359980060400605006050060400323
280202401151429005911406850060500605006050060400943
281202401151428005905701870060500604006050060400860
2822024011514270059005069300604006040060400603001715
283202401151426005890150430060400604006040060300778
284202401151425005885452350060400604006040060300760
285202401151424005880866190060400605006050060400650
286202401151423005876937780060400605006050060400987
287202401151422005870974260060500605006050060400515
288202401151421005867862400060500605006050060400972
289202401151420005861991110060500604006050060400360
290202401151419005859815600060400604006050060300971
291202401151418005853950420060300603006040060300293
292202401151417005852181990060400604006050060400802
2932024011514160058473375600604006050060500604001008
294202401151415005841247980060500604006050060400422
2952024011514140058386979100604006040060500603001237
2962024011514130058312264200604006040060400603001508
2972024011514120058221182700603006030060400603001008
298202401151411005816037470060300604006040060300380
299202401151410005813744840060300604006040060300748
3002024011514090058092321400604006040060500603001386
301202401151408005800868850060400605006050060400825
3022024011514070057958846300604006040060400603002524
3032024011514060057806417400604006040060400603001547
3042024011514050057713086200604006040060500603003597
3052024011514040057495894500605006030060500603001656
306202401151403005739582240060400604006050060300522
307202401151402005736428550060500604006050060300835
3082024011514010057313866100604006050060500604001641
3092024011514000057214695100605006060060600604002782
310202401151359005704649060060600605006060060500190
3112024011513580057034995100605006050060600604001369
3122024011513570056952170900605006040060500603001936
3132024011513560056835231400603006030060400602004330
3142024011513550056574396500603006030060400602001890
3152024011513540056460442200603006040060400603001053
3162024011513530056396940100603006040060400603003051
3172024011513520056212810200603006040060400603003471
3182024011513510056003486300603006030060500603003967
3192024011513500055763928500603006040060400603001616
3202024011513490055666419200603006040060500603002402
3212024011513480055521474300604006040060600604002141
3222024011513470055392092300604006040060500604006779
3232024011513460054982444000604006040060500604003396
32420240115134500547772759006050060500606006040013373
3252024011513440053968253100605006050060600605001133
326202401151343005389969470060500605006060060500825
327202401151342005384974580060500606006060060500706
328202401151341005380702150060600606006060060500608
329202401151340005377020560060500606006060060500818
330202401151339005372067680060600605006060060500103
3312024011513380053714441600606006050060600605001022
3322024011513370053652557500606006060060600605001440
3332024011513360053565408900606006050060600605001012
334202401151335005350411890060600606006060060500924
3352024011513340053448174200605006060060600605001368
336202401151333005336537110060500605006060060500576
337202401151332005333050880060600605006060060500408
338202401151331005330581590060600606006060060500836
339202401151330005325517250060600606006060060500409
340202401151329005323039220060600605006060060500378
3412024011513280053207502900605006070060700605004135
3422024011513270052956925200607006070060700606001239
343202401151326005288172870060700606006070060600298
344202401151325005286364560060600607006070060600543
3452024011513240052830704900606006070060700606001403
3462024011513230052745661700606006060060700606001288
347202401151322005266756110060600607006070060600907
3482024011513210052612571800606006070060700606002027
349202401151320005248966590060600606006070060600732
3502024011513190052445275200606006070060800606002740
351202401151318005227892380060700606006070060600619
3522024011513170052241396500607006060060700606001053
353202401151316005217755340060600606006070060600906
354202401151315005212260010060600607006070060600188
3552024011513140052111191300606006070060700606001218
356202401151313005203737260060600607006070060600563
357202401151312005200324230060700606006070060600389
3582024011513110051979666700606006060060700606001710
3592024011513100051876034100606006080060800606002991
360202401151309005169446740060700607006080060700345
361202401151308005167351880060800608006080060700838
3622024011513070051622644500609006090060900608002143
363202401151306005149232140060900608006090060800417
3642024011513050051466958900608006070060800607002212
365202401151304005133248360060700608006080060700571
366202401151303005129781420060800607006080060700393
3672024011513020051273940600607006060060800606002819
368202401151301005110272310060600607006070060600159
369202401151300005109308250060600607006070060600468
3702024011512590051064685600606006060060700606001202
3712024011512580050991837800606006070060800606002054
372202401151257005086716450060800608006080060700457
373202401151256005083941250060800608006080060700199
374202401151255005082732530060800607006080060700575
375202401151254005079240290060700607006080060700586
376202401151253005075683260060700608006080060700471
377202401151252005072822780060800607006080060700636
378202401151251005068960930060700606006080060600988
3792024011512500050629668700606006060060700606001236
3802024011512490050554726900606006050060600605002945
381202401151248005037633290060500606006060060500434
3822024011512470050350043400606006060060600605001090
3832024011512460050284036900605006070060800605008403
384202401151245004977457740060700607006080060700685
385202401151244004973299780060700607006080060700449
386202401151243004970573350060700608006080060700497
387202401151242004967554990060800608006080060700709
3882024011512410049632494700608006070060800607001087
389202401151240004956648880060800607006080060700875
390202401151239004951332720060700608006080060700894
391202401151238004945905550060800607006080060700814
392202401151237004940963960060800607006080060600936
3932024011512360049352826300607006070060700606001680
394202401151235004925086200060700607006070060600792
3952024011512340049202815700606006070060800606001342
3962024011512330049121358700607006070060800607001560
3972024011512320049026625400608006070060800606003062
3982024011512310048840750600607006070060800607001391
3992024011512300048756315700608006070060800607001469
4002024011512290048667140300607006080060900607005451
4012024011512280048335723100608006080060800608001444
402202401151227004824792790060800608006090060800476
403202401151226004821897190060900609006090060800213
404202401151225004820601860060900609006090060800904
4052024011512240048151041100609006090061000609001034
406202401151223004808806590060900609006100060900569
4072024011512220048053403800609006090060900609001893
408202401151221004793812010060900610006100060900455
409202401151220004791037640061000609006100060900429
410202401151219004788423960061000609006100060900323
411202401151218004786453690061000610006100060900662
412202401151217004782416300061000610006100060900509
413202401151216004779313480061000610006100060900398
414202401151215004776889380061000609006100060900300
4152024011512140047750594600609006100061000609001809
416202401151213004764040720060900610006100060900620
4172024011512120047602608200609006090061000609001264
418202401151211004752562800061000610006100060900219
419202401151210004751228500061000610006100060900459
4202024011512090047484288300609006100061000609003345
421202401151208004728046800061000610006110061000396
422202401151207004725630940061000611006110061000108
423202401151206004724971150061000610006110061000314
4242024011512050047230544100610006100061000609001881
425202401151204004711580630061000610006100060900103
426202401151203004710952510060900610006100060900334
427202401151202004708917680061000610006100060900340
428202401151201004706845220060900610006110060900671
4292024011512000047027523700610006100061000609001318
430202401151159004694713640061000610006110061000904
4312024011511580046891987600610006100061000609003156
432202401151157004669960860061000610006100060900400
4332024011511560046675235900610006090061000609001494
4342024011511550046584222400609006080060900608001358
435202401151154004650152520060900608006090060800558
436202401151153004646755150060900608006090060800447
4372024011511520046440361600608006080060900608001266
438202401151151004636327930060900608006090060800723
4392024011511500046319302500608006090060900608002295
440202401151149004617953900060900609006100060900920
441202401151148004612350890061000610006100060900164
442202401151147004611351520061000609006100060900200
4432024011511460046101316800609006100061000609003310
444202401151145004589970850060900610006100060900788
445202401151144004585165810061000611006110061000264
446202401151143004583554050061100609006110060900346
4472024011511420045814433700610006100061100609002012
448202401151141004569159430061000610006100060900134
449202401151140004568342150061000611006110061000814
450202401151139004563376620061100610006110061000131
4512024011511380045625768700610006100061000609001255
452202401151137004554922070061000610006100060900136
453202401151136004554092490060900610006110060900973
454202401151135004548158560061000609006100060900386
455202401151134004545805540061000610006100060900312
456202401151133004543903050060900610006110060900397
4572024011511320045414822500610006090061100609001158
458202401151131004534418480061000610006100060900762
4592024011511300045297766500610006110061100610001521
460202401151129004520497700061100610006110061000653
4612024011511280045165138100610006100061100609001450
462202401151127004507666850061000610006100060900795
463202401151126004502817360060900610006100060900545
464202401151125004499497390061000610006100060900607
4652024011511240044957957200610006090061000609002578
466202401151123004480091940060900610006100060900486
467202401151122004477130680060900609006100060900526
468202401151121004473925620060900609006100060900773
4692024011511200044692176500610006090061000608001109
4702024011511190044624622200609006080060900608003266
4712024011511180044425865600608006090060900608008712
4722024011511170043895607600610006090061000609001256
4732024011511160043819090900609006100061000609003167
4742024011511150043626170300610006100061100610004475
4752024011511140043353180500610006110061200610001546
4762024011511130043258738200611006110061200611001188
477202401151112004318614480061100612006120061100511
478202401151111004315489140061200612006120061100756
479202401151110004310867800061200613006130061200858
4802024011511090043056136800613006130061400613002003
481202401151108004293334110061300614006140061300461
482202401151107004290506680061300615006150061300970
483202401151106004284550140061400614006150061400667
4842024011511050042804546400614006140061600614001672
485202401151104004270178000061500614006160061300964
4862024011511030042642526900615006140061500613003470
4872024011511020042429242500614006150061600614001765
4882024011511010042320702600615006150061600614002226
4892024011511000042183793200615006150061600614004586
49020240115105900419015958006150061200616006120010635
491202401151058004124866600061200612006130061200875
4922024011510570041195102100612006100061300610003734
4932024011510560040966648500611006100061100609001990
4942024011510550040845284700609006110061100609001298
4952024011510540040766153900610006090061100609001514
4962024011510530040673769200609006100061100609002198
4972024011510520040539838500610006100061100610001387
4982024011510510040455198300611006110061200610001279
4992024011510500040377038900610006100061100610003343
5002024011510490040172839300611006110061200610001134
5012024011510480040103539100611006120061300611002432
5022024011510470039954806100612006130061300612001646
5032024011510460039854070400612006110061300611003519
5042024011510450039638696500611006110061200610002409
5052024011510440039491546200611006120061300611001907
5062024011510430039374790300613006130061300612008966
5072024011510420038825789200614006130061400612002233
5082024011510410038688981000613006130061300612004380
509202401151040003842062220061200613006130061200781
5102024011510390038372778400613006130061300612003188
5112024011510380038177439100613006120061300611001040
5122024011510370038113767100611006120061300611001436
513202401151036003802589900061200611006130061100882
5142024011510350037971906700611006090061200608006542
5152024011510340037572908400609006090061000609003989
5162024011510330037329953200609006100061000609002238
5172024011510320037193653100609006100061000609004257
5182024011510310036934379600609006090061000608002849
5192024011510300036760858300608006100061000608008788
52020240115102900362254541006100061000611006090010443
5212024011510280035588488700610006120061200610003053
5222024011510270035401928100612006120061300611003740
5232024011510260035173027500612006130061300612001806
5242024011510250035062486500613006140061400613004047
5252024011510240034814217300614006150061500614001185
5262024011510230034741348700615006130061500613001520
5272024011510220034647898800614006140061500613002176
5282024011510210034514299900614006140061500613001478
5292024011510200034423553900614006120061400612001613
5302024011510190034324672600612006130061300612002195
5312024011510180034190295700613006110061300611001428
5322024011510170034102908800611006120061300611002928
533202401151016003392372090061200613006130061200841
5342024011510150033872191200613006130061400612005433
5352024011510140033539455000613006140061500613004586
5362024011510130033258062200614006170061700614003787
5372024011510120033025033400617006160061700615009382
5382024011510110032447036400616006180061800616007341
5392024011510100031994157400618006180061800617004138
5402024011510090031738516100618006180061800617005277
5412024011510080031412749600618006180062100617006940
54220240115100700309833398006190061800620006170026151
5432024011510060029364067800618006170061900616008736
54420240115100500288244481006180061700619006160012380
54520240115100400280592150006170061400618006140022108
54620240115100300266977530006150061100615006110011974
5472024011510020025963697400611006110061200611002878
5482024011510010025787832500612006110061200611001047
5492024011510000025723766400611006110061200611002519
5502024011509590025569629500611006120061200611002449
551202401150958002541981300061100612006120061100603
5522024011509570025382936400612006120061300611002453
5532024011509560025232923900611006110061200611002344
5542024011509550025089625200611006120061200611001454
5552024011509540025000669000612006110061300611006002
5562024011509530024633347000612006130061300611003575
5572024011509520024414544900613006130061300612002392
5582024011509510024268057400613006120061300612001979
5592024011509500024146873000612006110061300611004486
5602024011509490023872390200612006100061200610003059
5612024011509480023685588100610006100061100609003490
562202401150947002347271530061000609006100060900887
5632024011509460023418643400609006110061100609004653
5642024011509450023134800500611006100061200610001565
5652024011509440023039218500610006120061200610004468
5662024011509430022766176200612006110061200610004046
5672024011509420022518777000611006120061200610004765
5682024011509410022227757900612006110061200611004287
56920240115094000219656813006110061300613006100013243
5702024011509390021155053800613006120061300611008327
57120240115093800206457576006110060900612006090011539
5722024011509370019941845400610006110061100609005539
5732024011509360019604349000610006110061200609007644
57420240115093500191378201006110060800616006070022669
57520240115093400177495826006080060500610006050016015
5762024011509330016775587700606006010060600601008373
5772024011509320016270260100602006010060200601003685
5782024011509310016048545600601006010060200601004462
5792024011509300015780242700602006030060300601005035
5802024011509290015477183100602006030060300602002566
5812024011509280015322680800602006030060300601003766
5822024011509270015096004700602006020060300601004548
5832024011509260014822241400603006030060300602003486
5842024011509250014612294700603006030060300602003025
5852024011509240014429998400602006020060300602006512
5862024011509230014037830600602006020060400602008077
5872024011509220013551152500602006030060400602002921
5882024011509210013375097000603006040060500603004584
5892024011509200013098401400604006050060600604002971
5902024011509190012918727500606006040060600604006066
5912024011509180012551951200604006050060600604004019
5922024011509170012308818900606006060060700605006921
5932024011509160011889458600607006070060800606003014
5942024011509150011706573600607006070060700606003499
5952024011509140011494326400607006070060700606003009
5962024011509130011311781900607006080060900607005414
5972024011509120010982974300608006080060900607005424
5982024011509110010653297700608006050060800605007699
5992024011509100010186434400606006050060600604005028
6002024011509090098820820006060060500606006030010521
601202401150908009245905000605006010060500600009598
6022024011509070086680204006010060000601005990016356
6032024011509060076870109006010060000601005990013959
604202401150905006849553900600006020060300600008874
605202401150904006316159200603006040060500602007410
606202401150903005868994100604006050060700603008136
6072024011509020053770240006070060500607006020014691
6082024011509010044891702006050060300605005990016756
6092024011509000034790638006030060000604005970057445