Files
KissMeData/036460/min/candle-20230616.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023061619110065551673002570025700257002570049034
3202306161910006555167300257002570025700257000
4202306161909006555167300257002570025700257000
5202306161908006555167300257002570025700257000
6202306161907006555167300257002570025700257000
7202306161906006555167300257002570025700257000
8202306161905006555167300257002570025700257000
9202306161904006555167300257002570025700257000
10202306161903006555167300257002570025700257000
11202306161902006555167300257002570025700257000
12202306161901006555167300257002570025700257000
13202306161900006555167300257002570025700257000
14202306161859006555167300257002570025700257000
15202306161858006555167300257002570025700257000
16202306161857006555167300257002570025700257000
17202306161856006555167300257002570025700257000
18202306161855006555167300257002570025700257000
19202306161854006555167300257002570025700257000
20202306161853006555167300257002570025700257000
21202306161852006555167300257002570025700257000
22202306161851006555167300257002570025700257000
23202306161850006555167300257002570025700257000
24202306161849006555167300257002570025700257000
25202306161848006555167300257002570025700257000
26202306161847006555167300257002570025700257000
27202306161846006555167300257002570025700257000
28202306161845006555167300257002570025700257000
29202306161844006555167300257002570025700257000
30202306161843006555167300257002570025700257000
31202306161842006555167300257002570025700257000
322023061618410065551673002570025700257002570049034
33202306161840006555167300257002570025700257000
34202306161839006555167300257002570025700257000
35202306161838006555167300257002570025700257000
36202306161837006555167300257002570025700257000
37202306161836006555167300257002570025700257000
38202306161835006555167300257002570025700257000
39202306161834006555167300257002570025700257000
40202306161833006555167300257002570025700257000
41202306161832006555167300257002570025700257000
42202306161831006555167300257002570025700257000
43202306161830006555167300257002570025700257000
44202306161829006555167300257002570025700257000
45202306161828006555167300257002570025700257000
46202306161827006555167300257002570025700257000
47202306161826006555167300257002570025700257000
48202306161825006555167300257002570025700257000
49202306161824006555167300257002570025700257000
50202306161823006555167300257002570025700257000
51202306161822006555167300257002570025700257000
52202306161821006555167300257002570025700257000
53202306161820006555167300257002570025700257000
54202306161819006555167300257002570025700257000
55202306161818006555167300257002570025700257000
56202306161817006555167300257002570025700257000
57202306161816006555167300257002570025700257000
58202306161815006555167300257002570025700257000
59202306161814006555167300257002570025700257000
60202306161813006555167300257002570025700257000
61202306161812006555167300257002570025700257000
622023061618110065551673002570025700257002570049034
63202306161810006555167300257002570025700257000
64202306161809006555167300257002570025700257000
65202306161808006555167300257002570025700257000
66202306161807006555167300257002570025700257000
67202306161806006555167300257002570025700257000
68202306161805006555167300257002570025700257000
69202306161804006555167300257002570025700257000
70202306161803006555167300257002570025700257000
71202306161802006555167300257002570025700257000
72202306161801006555167300257002570025700257000
73202306161800006555167300257002570025700257000
74202306161759006555167300257002570025700257000
75202306161758006555167300257002570025700257000
76202306161757006555167300257002570025700257000
77202306161756006555167300257002570025700257000
78202306161755006555167300257002570025700257000
79202306161754006555167300257002570025700257000
80202306161753006555167300257002570025700257000
81202306161752006555167300257002570025700257000
82202306161751006555167300257002570025700257000
83202306161750006555167300257002570025700257000
84202306161749006555167300257002570025700257000
85202306161748006555167300257002570025700257000
86202306161747006555167300257002570025700257000
87202306161746006555167300257002570025700257000
88202306161745006555167300257002570025700257000
89202306161744006555167300257002570025700257000
90202306161743006555167300257002570025700257000
91202306161742006555167300257002570025700257000
922023061617410065551673002570025700257002570049034
93202306161740006555167300257002570025700257000
94202306161739006555167300257002570025700257000
95202306161738006555167300257002570025700257000
96202306161737006555167300257002570025700257000
97202306161736006555167300257002570025700257000
98202306161735006555167300257002570025700257000
99202306161734006555167300257002570025700257000
100202306161733006555167300257002570025700257000
101202306161732006555167300257002570025700257000
102202306161731006555167300257002570025700257000
103202306161730006555167300257002570025700257000
104202306161729006555167300257002570025700257000
105202306161728006555167300257002570025700257000
106202306161727006555167300257002570025700257000
107202306161726006555167300257002570025700257000
108202306161725006555167300257002570025700257000
109202306161724006555167300257002570025700257000
110202306161723006555167300257002570025700257000
111202306161722006555167300257002570025700257000
112202306161721006555167300257002570025700257000
113202306161720006555167300257002570025700257000
114202306161719006555167300257002570025700257000
115202306161718006555167300257002570025700257000
116202306161717006555167300257002570025700257000
117202306161716006555167300257002570025700257000
118202306161715006555167300257002570025700257000
119202306161714006555167300257002570025700257000
120202306161713006555167300257002570025700257000
121202306161712006555167300257002570025700257000
1222023061617110065551673002570025700257002570049034
123202306161710006555167300257002570025700257000
124202306161709006555167300257002570025700257000
125202306161708006555167300257002570025700257000
126202306161707006555167300257002570025700257000
127202306161706006555167300257002570025700257000
128202306161705006555167300257002570025700257000
129202306161704006555167300257002570025700257000
130202306161703006555167300257002570025700257000
131202306161702006555167300257002570025700257000
132202306161701006555167300257002570025700257000
133202306161700006555167300257002570025700257000
134202306161659006555167300257002570025700257000
135202306161658006555167300257002570025700257000
136202306161657006555167300257002570025700257000
137202306161656006555167300257002570025700257000
138202306161655006555167300257002570025700257000
139202306161654006555167300257002570025700257000
140202306161653006555167300257002570025700257000
141202306161652006555167300257002570025700257000
142202306161651006555167300257002570025700257000
143202306161650006555167300257002570025700257000
144202306161649006555167300257002570025700257000
145202306161648006555167300257002570025700257000
146202306161647006555167300257002570025700257000
147202306161646006555167300257002570025700257000
148202306161645006555167300257002570025700257000
149202306161644006555167300257002570025700257000
150202306161643006555167300257002570025700257000
151202306161642006555167300257002570025700257000
1522023061616410065551673002570025700257002570049034
153202306161640006555167300257002570025700257000
154202306161639006555167300257002570025700257000
155202306161638006555167300257002570025700257000
156202306161637006555167300257002570025700257000
157202306161636006555167300257002570025700257000
158202306161635006555167300257002570025700257000
159202306161634006555167300257002570025700257000
160202306161633006555167300257002570025700257000
161202306161632006555167300257002570025700257000
162202306161631006555167300257002570025700257000
163202306161630006555167300257002570025700257000
164202306161629006555167300257002570025700257000
165202306161628006555167300257002570025700257000
166202306161627006555167300257002570025700257000
167202306161626006555167300257002570025700257000
168202306161625006555167300257002570025700257000
169202306161624006555167300257002570025700257000
170202306161623006555167300257002570025700257000
171202306161622006555167300257002570025700257000
172202306161621006555167300257002570025700257000
173202306161620006555167300257002570025700257000
174202306161619006555167300257002570025700257000
175202306161618006555167300257002570025700257000
176202306161617006555167300257002570025700257000
177202306161616006555167300257002570025700257000
178202306161615006555167300257002570025700257000
179202306161614006555167300257002570025700257000
180202306161613006555167300257002570025700257000
181202306161612006555167300257002570025700257000
1822023061616110065551673002570025700257002570049034
183202306161610006555167300257002570025700257000
184202306161609006555167300257002570025700257000
185202306161608006555167300257002570025700257000
186202306161607006555167300257002570025700257000
187202306161606006555167300257002570025700257000
188202306161605006555167300257002570025700257000
189202306161604006555167300257002570025700257000
190202306161603006555167300257002570025700257000
191202306161602006555167300257002570025700257000
192202306161601006555167300257002570025700257000
193202306161600006555167300257002570025700257000
194202306161559006555167300257002570025700257000
195202306161558006555167300257002570025700257000
196202306161557006555167300257002570025700257000
197202306161556006555167300257002570025700257000
198202306161555006555167300257002570025700257000
199202306161554006555167300257002570025700257000
200202306161553006555167300257002570025700257000
201202306161552006555167300257002570025700257000
202202306161551006555167300257002570025700257000
203202306161550006555167300257002570025700257000
204202306161549006555167300257002570025700257000
205202306161548006555167300257002570025700257000
206202306161547006555167300257002570025700257000
207202306161546006555167300257002570025700257000
208202306161545006555167300257002570025700257000
209202306161544006555167300257002570025700257000
210202306161543006555167300257002570025700257000
211202306161542006555167300257002570025700257000
2122023061615410065551673002570025700257002570049034
213202306161540006555167300257002570025700257000
214202306161539006555167300257002570025700257000
215202306161538006555167300257002570025700257000
216202306161537006555167300257002570025700257000
217202306161536006555167300257002570025700257000
218202306161535006555167300257002570025700257000
219202306161534006555167300257002570025700257000
220202306161533006555167300257002570025700257000
221202306161532006555167300257002570025700257000
222202306161531006555167300257002570025700257000
2232023061615300065551673002570025700257002570049034
224202306161529005294993500258002580025800258000
225202306161528005294993500258002580025800258000
226202306161527005294993500258002580025800258000
227202306161526005294993500258002580025800258000
228202306161525005294993500258002580025800258000
229202306161524005294993500258002580025800258000
230202306161523005294993500258002580025800258000
231202306161522005294993500258002580025800258000
232202306161521005294993500258002580025800258000
233202306161520005294993500258002580025800258000
23420230616151900529499350025800258002580025700716
23520230616151800527653100025800257502580025750427
23620230616151700526553010025700257002575025700309
237202306161516005257584800257002570025750257001247
23820230616151500522552360025750257502575025700686
23920230616151400520788015025750257002575025700562
24020230616151300519343235025750257502575025700507
24120230616151200518039735025700257502575025700789
24220230616151100516011385025700257002575025700553
243202306161510005145893950257002575025750257001227
24420230616150900511431665025700257002570025700616
245202306161508005098485450257002580025800257001027
24620230616150700507207245025800257502580025750738
24720230616150600505306840025750257502580025750911
248202306161505005029610050257502580025800257501370
24920230616150400499432125025750258002580025750826
25020230616150300497304770025800258002580025750886
25120230616150200495022090025750258002580025750472
25220230616150100493806175025750257502580025750192
25320230616150000493311070025800258002580025750166
25420230616145900492882820025800257502580025750239
25520230616145800492266475025750258002580025750147
25620230616145700491887245025750257502580025750706
25720230616145600490068995025750258002580025750230
25820230616145500489475985025750258002580025750137
25920230616145400489122675025800257502580025750182
26020230616145300488653145025800258002580025750204
26120230616145200488127360025750257502580025750122
262202306161451004878126300258002575025800257506757
26320230616145000470412430025750257502580025750113
264202306161449004701211300257502575025800257506
2652023061614480047010566502580025800258002580088
2662023061614470046987862502575025800258002575055
26720230616144600469736750025800257502580025750245
2682023061614450046910465502580025750258002575018
26920230616144400469058240025750257502580025750158
27020230616144300468650625025750258002580025750174
271202306161442004682017100258002580025850258001886
27220230616144100463335390025800258002585025750724
2732023061614400046146700502580025800258002575095
27420230616143900461221915025800258002580025750284
27520230616143800460489230025750257502580025750333
27620230616143700459630130025750257502580025750190
27720230616143600459139945025800257502580025750143
27820230616143500458771025025750258002580025750422
27920230616143400457682280025800258002580025750262
280202306161433004570063500258002575025800257501407
28120230616143200453376385025750257502580025750429
28220230616143100452271465025800257502580025750125
28320230616143000451949020025750258002580025750218
28420230616142900451386640025800257502580025750121
28520230616142800451074735025750258002580025750120
2862023061614270045076516002575025750258002575086
28720230616142600450543320025750257502580025750340
2882023061614250044966615002580025750258002575099
28920230616142400449410785025750257502580025750142
29020230616142300449044535025750257502580025750103
29120230616142200448778825025800258002580025750161
29220230616142100448363530025750258002580025750101
2932023061614200044810341502580025750258002575094
2942023061614190044786091502580025800258002580096
2952023061614180044761323502580025750258002575066
296202306161417004474429900257502580025800257507
2972023061614160044742493502580025800258002575032
29820230616141500447342380025750257502580025750529
299202306161414004459801050257502575025800257506
300202306161413004459646400258002575025800257509
301202306161412004459414300257502575025750257503
30220230616141100445933705025750257502580025750138
303202306161410004455783250258002585025850258001040
30420230616140900442894960025800258002585025800134
30520230616140800442548840025800258502590025800889
30620230616140700440250770025850258502590025800490
30720230616140600438984125025850258502585025800118
30820230616140500438679105025800258502585025800904
3092023061614040043634239502585025800258502580096
310202306161403004360942450258502580025850258009
3112023061614020043607100002585025800258502580049
3122023061614010043594436502585025800258502580047
31320230616140000435822890025800258002585025800229
3142023061613590043523205002580025800258502580060
3152023061613580043507706002580025850258502580087
3162023061613570043485220502580025850258502580019
3172023061613560043480316502580025800258502580064
31820230616135500434637785025800258002585025800131
319202306161354004342996000258502585025850258501037
32020230616135300431618955025850258502590025850110
3212023061613520043133459002590025850259002585050
322202306161351004312053000259002590025900258502341
3232023061613500042514534502595025900259502590037
32420230616134900425049480025950259502595025950538
325202306161348004236533700259502595026000259503000
326202306161347004158681400260002590026000259008722
327202306161346003932486950259002585025900258004425
32820230616134500381802575025850258002585025800851
329202306161344003796052450258002580025850258001135
330202306161343003766763400258502585025850258001660
331202306161342003723852600258502585025850258001179
332202306161341003693385150258002580025850257502482
33320230616134000362933610025750257502575025750879
3342023061613390036067018502580025800258002575028
335202306161338003605980450258002575025800257501168
336202306161337003575853850257502580025800257503832
337202306161336003477089300258002575025850257507763
338202306161335003277007950257502570025750257008749
3392023061613340030521361502565025700257002565089
340202306161333003049851900257002565025700256505
34120230616133200304972350025650256502565025650645
34220230616133100303317925025650257002570025650348
34320230616133000302424220025700256502570025650681
34420230616132900300674605025650257002570025650107
3452023061613280030040007502570025650257002565017
34620230616132700300356400025700257002570025650525
347202306161326002990084050256502565025700256502686
34820230616132500292118795025650256502570025650383
34920230616132400291134960025650256502570025650208
3502023061613230029060142502570025650257002565024
35120230616132200290539840025650257002570025650104
35220230616132100290272815025650256502570025650812
353202306161320002881900200256502565025700256501335
35420230616131900284764245025650256502565025650173
355202306161318002843205000256502565025700256501438
356202306161317002806315100256502565025650256002447
357202306161316002743549900257002570025700256501201
358202306161315002712690600257002560025700256009349
3592023061613140024732321502560025550256002555032
360202306161313002472413900256002555025600255502990
36120230616131200239600430025550255502555025500130
36220230616131100239268285025550255502555025500193
36320230616131000238775175025550255002555025500528
364202306161309002374261450255002545025550254503802
36520230616130800227729750025450255002550025450213
3662023061613070022718661002550025450255002545051
367202306161306002270565700255002550025500255002
36820230616130500227051470025450254502550025450664
3692023061613040022535828002550025450255002545011
370202306161303002253302600254502545025450254503
3712023061613020022532262502550025450255002545052
372202306161301002251902800255002545025500254506
37320230616130000225174985025450255002550025450101
374202306161259002249179050254502545025450254501
375202306161258002249153600255002550025500254501887
3762023061612570022010351502545025450254502545042
3772023061612560021999662502550025500255002545012
378202306161255002199660350255002550025500254505
37920230616125400219953300025500255002550025450200
380202306161253002194433150255002550025500255004
3812023061612520021943311502550025450255002545038
38220230616125100219336380025500254502550025450426
3832023061612500021825220002545025500255002545013
3842023061612490021821905502550025450255002545021
385202306161248002181655100255002550025500255001
3862023061612470021816296002550025450255002545040
387202306161246002180609800255002545025500254502
388202306161245002180558850254502545025450254503
389202306161244002180482500254502545025450254503
390202306161243002180406150254502545025450254501
3912023061612420021803807002550025500255002550055
3922023061612410021789782002550025500255002545063
3932023061612400021773722502550025500255002550049
39420230616123900217612275025450255002550025450864
39520230616123800215409110025450254502550025450238
3962023061612370021480228002550025500255002550020
3972023061612360021475128002550025500255002550030
3982023061612350021467478002550025500255002545032
3992023061612340021459333002545025450254502545023
4002023061612330021453479502545025450254502545014
401202306161232002144991650255002550025500255009
40220230616123100214476215025500255002550025450454
4032023061612300021331852502550025500255002550097
404202306161229002130711750254502550025500254507
4052023061612280021305333002545025450255002545049
40620230616122700212928475025450255002550025450398
4072023061612260021191360002550025500255002550031
408202306161225002118345500255002545025500254001948
4092023061612240020687685002545025450254502540045
41020230616122300206762540025450254502545025400145
4112023061612220020639352002545025400254502540014
412202306161221002063578950254002540025400254004
4132023061612200020634773502545025450254502540039
414202306161219002062484850254002540025400254000
415202306161218002062484850254002540025400254005
41620230616121700206235785025450254002545025400225
4172023061612160020566381502540025400254502540043
4182023061612150020555439002540025450254502540024
41920230616121400205493325025400254502545025400192
4202023061612130020500469002540025450254502540045
4212023061612120020489017002540025450254502540096
42220230616121100204646140025400254002540025400513
42320230616121000203343120025400254002540025400226
4242023061612090020276908002540025400254002540035
4252023061612080020268018002540025400254002540024
426202306161207002026192200254002540025400254001
427202306161206002026166800254002540025400254002127
428202306161205001972141000253502535025350253502
4292023061612040019720903002540025350254002535032
430202306161203001971278100253502535025350253501
43120230616120200197125275025350253502540025350347
43220230616120100196244030025350253502535025350768
43320230616120000194297150025350253002535025300319
434202306161159001934885600253002530025300253004
4352023061611580019347844002530025350253502530078
4362023061611570019328100002535025350253502530032
4372023061611560019319990002530025300253002530012
4382023061611550019316954002530025300253502530031
4392023061611540019309101502535025300253502530038
4402023061611530019299470502530025350253502530074
4412023061611520019280715002530025350253502530012
44220230616115100192776765025300253502535025300588
4432023061611500019128622002535025300253502530065
44420230616114900191121465025300253502535025300440
4452023061611480019000610002535025300253502530074
4462023061611470018981868502530025300253502530024
44720230616114600189757925025300253002535025300473
44820230616114500188561040025350253502535025300612
4492023061611440018700967002530025350253502530069
4502023061611430018683498002530025300253502530071
45120230616114200186655030025300253502535025300118
4522023061611410018635600502530025350253502530029
4532023061611400018628251502530025300253502530049
45420230616113900186158325025300253002535025300106
45520230616113800185889640025300253002530025300862
456202306161137001837087800253002530025300253006
457202306161136001836936000253002535025350253001034
458202306161135001810764450253002535025350253001196
459202306161134001780504400253002535025350253002351
46020230616113300172090735025300253002535025300341
46120230616113200171227345025350253502535025300710
4622023061611310016943077002535025350253502530037
4632023061611300016933700002530025300253502530067
4642023061611290016916733502530025300253502530098
4652023061611280016891906502530025350253502530027
46620230616112700168850635025350253502535025300124
46720230616112600168536320025300253502535025300131
4682023061611250016820427002530025350253502530072
46920230616112400168021870025300253002535025300116
4702023061611230016772786002530025350253502530077
4712023061611220016753293002530025300253502530067
4722023061611210016736311502535025300253502530075
4732023061611200016717301002535025350253502530031
47420230616111900167094450025350253502535025350126
47520230616111800166775040025350253502535025300114
47620230616111700166486165025350253002535025300671
4772023061611160016478841502535025300253502530058
4782023061611150016464139002535025350253502530095
4792023061611140016440057002535025350253502535059
48020230616111300164251005025300253502535025300132
48120230616111200163916400025350253002535025300120
48220230616111100163612270025300253502535025300935
4832023061611100016124205002535025350253502530076
4842023061611090016104939502535025350253502535033
48520230616110800160965740025300253502535025300294
4862023061611070016022177502535025350253502530028
48720230616110600160150810025350253502535025300308
4882023061611050015937003502530025350253502530093
48920230616110400159134290025350253002535025300112
490202306161103001588503850253002530025350253002666
491202306161102001521053950253002530025300253002
492202306161101001521003350253002530025300253000
49320230616110000152100335025300253002535025300118
49420230616105900151801220025300253002530025300220
4952023061610580015124462002530025300253002530019
4962023061610570015119655002530025350253502530023
4972023061610560015113826002535025350253502535040
498202306161055001510368600253002530025300253002
49920230616105400151031800025300253002535025300253
5002023061610530015039071002535025350253502530079
5012023061610520015019045002535025300253502530081
50220230616105100149985145025350253002535025300552
50320230616105000148585830025350253502535025300555
5042023061610490014718141002535025350253502530036
50520230616104800147090155025350253002535025300336
50620230616104700146238455025300253002530025300810
507202306161046001441891550253002530025350253009
50820230616104500144166355025300253502535025300478
5092023061610440014295464002535025350253502530067
51020230616104300142784805025350253502535025300479
5112023061610420014157281502535025350253502530079
5122023061610410014137255502530025350253502530046
5132023061610400014125596002535025350253502530053
5142023061610390014112161502535025350253502535010
5152023061610380014109626502530025300253502530059
51620230616103700140946945025350253502535025300452
51720230616103600139801130025300253002535025300103
51820230616103500139540040025300253002530025300202
51920230616103400139028980025350253502535025300114
520202306161033001387399950253502535025350253502
52120230616103200138734925025350253002535025300155
52220230616103100138342655025300253502535025300655
52320230616103000136683750025300253002535025300724
52420230616102900134852025025300253502535025300797
525202306161028001328320450253502535025400253501541
526202306161027001289255150253502535025400253501252
52720230616102600125751645025350254002540025350300
52820230616102500124990375025400253502540025350542
529202306161024001236157550253502545025450253505102
53020230616102300110654840025450254502545025400144
5312023061610220011028872502545025450254502540014
53220230616102100110253100025400254502545025400118
53320230616102000109953155025450254002545025400780
53420230616101900107968425025400254502545025400293
53520230616101800107223135025400254502545025400219
5362023061610170010666625002545025450254502545056
53720230616101600106523730025400254002545025400745
5382023061610150010462793502540025400254502540076
53920230616101400104434885025400254002540025400110
54020230616101300104155485025400254002545025400133
54120230616101200103817645025450254502545025400110
5422023061610110010353784002545025450254502540082
54320230616101000103329510025450254502545025450131
54420230616100900102996115025400254502545025400678
54520230616100800101270840025450254502545025400384
54620230616100700100293930025450254502545025400808
5472023061610060098239120025450254502545025450187
5482023061610050097763205025450255002550025450134
5492023061610040097421520025450255002550025450194
550202306161003009692732002545025450254502545072
55120230616100200967440800254502540025500254001756
552202306161001009227483502540025400254502540060
5532023061610000092122420025400254502545025400229
5542023061609590091539755025400254502545025400135
5552023061609580091196685025450254502545025400101
556202306160957009093986002540025450254502540014
557202306160956009090424502545025400254502540092
558202306160955009067049002540025400254002540039
559202306160954009057143002540025400254002540082
5602023061609530090363150025400254002545025400100
56120230616095200901091450254502545025450254501362
5622023061609510086642855025450255002550025450101
56320230616095000863856650255002545025500254508
564202306160949008636528502545025500255002545045
5652023061609480086250750025450254502550025450313
5662023061609470085453955025450254502550025450320
5672023061609460084639550025450254502545025450101
56820230616094500843825050254502545025450254507
5692023061609440084364690025500255002550025450362
5702023061609430083441815025500255002550025450816
571202306160942008136149002550025500255002550052
5722023061609410081228890025500255002550025450806
57320230616094000791744500255002550025500255001216
5742023061609390076073650025500255502555025500198
5752023061609380075568470025500255002550025500122
5762023061609370075257370025550255502555025550201
5772023061609360074743815025550255002555025500111
57820230616093500744607550255002555025550255002
5792023061609340074455650025500255002555025500383
5802023061609330073478930025500255502555025500102
5812023061609320073218680025550255502555025550114
5822023061609310072927410025550255502555025500466
5832023061609300071738425025500255502555025500207
5842023061609290071210565025500255002550025500120
5852023061609280070904565025500255502555025500928
5862023061609270068535000025550255002555025500178
587202306160926006808035002550025550255502550099
58820230616092500678278850255502555025600255501795
5892023061609240063241160025550256002560025550244
5902023061609230062617250025550256002560025550610
5912023061609220061058645025600256002560025550599
59220230616092100595256450255502550025600255003626
5932023061609200050259475025500255002550025450657
594202306160919004858426502545025450255002545074
5952023061609180048395930025500255002550025450933
59620230616091700460188200255002555025550254502496
59720230616091600396557650255502550025550255001847
598202306160915003494510502555025500255502550026
5992023061609140034878740025550255502555025500122
60020230616091300345676050255002550025550255001350
60120230616091200311246050255002555025550255001071
60220230616091100283921450255502545025550254501436
603202306160910002473001002545025450255002545037
6042023061609090024635840025450254502545025400438
6052023061609080023521345025450255002550025400784
6062023061609070021524210025450255002550025450453
6072023061609060020369075025500255002550025450275
60820230616090500196691250254502535025500253501561
6092023061609040015700845025400254002540025350149
6102023061609030015323120025350254002545025350110
6112023061609020015043805025400254002545025400386
6122023061609010014063360025450254502545025450590
61320230616090000125618100255002530025500253004954