Files
KissMeData/450050/min/candle-20250324.csv
2025-03-29 21:48:38 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503242145004396013720602060206020605
3202503242144004396013720602060206020600
4202503242143004396013720602060206020600
5202503242142004396013720602060206020600
6202503242141004396013720602060206020600
7202503242140004396013720602060206020600
8202503242139004396013720602060206020600
9202503242138004396013720602060206020600
10202503242137004396013720602060206020600
11202503242136004396013720602060206020600
12202503242135004396013720602060206020600
13202503242134004396013720602060206020600
14202503242133004396013720602060206020600
15202503242132004396013720602060206020600
16202503242131004396013720602060206020600
17202503242130004396013720602060206020600
18202503242129004396013720602060206020600
19202503242128004396013720602060206020600
20202503242127004396013720602060206020600
21202503242126004396013720602060206020600
22202503242125004396013720602060206020600
23202503242124004396013720602060206020600
24202503242123004396013720602060206020600
25202503242122004396013720602060206020600
26202503242121004396013720602060206020600
27202503242120004396013720602060206020600
28202503242119004396013720602060206020600
29202503242118004396013720602060206020600
30202503242117004396013720602060206020600
31202503242116004396013720602060206020600
32202503242115004396013720602060206020605
33202503242114004396013720602060206020600
34202503242113004396013720602060206020600
35202503242112004396013720602060206020600
36202503242111004396013720602060206020600
37202503242110004396013720602060206020600
38202503242109004396013720602060206020600
39202503242108004396013720602060206020600
40202503242107004396013720602060206020600
41202503242106004396013720602060206020600
42202503242105004396013720602060206020600
43202503242104004396013720602060206020600
44202503242103004396013720602060206020600
45202503242102004396013720602060206020600
46202503242101004396013720602060206020600
47202503242100004396013720602060206020600
48202503242059004396013720602060206020600
49202503242058004396013720602060206020600
50202503242057004396013720602060206020600
51202503242056004396013720602060206020600
52202503242055004396013720602060206020600
53202503242054004396013720602060206020600
54202503242053004396013720602060206020600
55202503242052004396013720602060206020600
56202503242051004396013720602060206020600
57202503242050004396013720602060206020600
58202503242049004396013720602060206020600
59202503242048004396013720602060206020600
60202503242047004396013720602060206020600
61202503242046004396013720602060206020600
62202503242045004396013720602060206020605
63202503242044004396013720602060206020600
64202503242043004396013720602060206020600
65202503242042004396013720602060206020600
66202503242041004396013720602060206020600
67202503242040004396013720602060206020600
68202503242039004396013720602060206020600
69202503242038004396013720602060206020600
70202503242037004396013720602060206020600
71202503242036004396013720602060206020600
72202503242035004396013720602060206020600
73202503242034004396013720602060206020600
74202503242033004396013720602060206020600
75202503242032004396013720602060206020600
76202503242031004396013720602060206020600
77202503242030004396013720602060206020600
78202503242029004396013720602060206020600
79202503242028004396013720602060206020600
80202503242027004396013720602060206020600
81202503242026004396013720602060206020600
82202503242025004396013720602060206020600
83202503242024004396013720602060206020600
84202503242023004396013720602060206020600
85202503242022004396013720602060206020600
86202503242021004396013720602060206020600
87202503242020004396013720602060206020600
88202503242019004396013720602060206020600
89202503242018004396013720602060206020600
90202503242017004396013720602060206020600
91202503242016004396013720602060206020600
92202503242015004396013720602060206020605
93202503242014004396013720602060206020600
94202503242013004396013720602060206020600
95202503242012004396013720602060206020600
96202503242011004396013720602060206020600
97202503242010004396013720602060206020600
98202503242009004396013720602060206020600
99202503242008004396013720602060206020600
100202503242007004396013720602060206020600
101202503242006004396013720602060206020600
102202503242005004396013720602060206020600
103202503242004004396013720602060206020600
104202503242003004396013720602060206020600
105202503242002004396013720602060206020600
106202503242001004396013720602060206020600
107202503242000004396013720602060206020600
108202503241959004396013720602060206020600
109202503241958004396013720602060206020600
110202503241957004396013720602060206020600
111202503241956004396013720602060206020600
112202503241955004396013720602060206020600
113202503241954004396013720602060206020600
114202503241953004396013720602060206020600
115202503241952004396013720602060206020600
116202503241951004396013720602060206020600
117202503241950004396013720602060206020600
118202503241949004396013720602060206020600
119202503241948004396013720602060206020600
120202503241947004396013720602060206020600
121202503241946004396013720602060206020600
122202503241945004396013720602060206020605
123202503241944004396013720602060206020600
124202503241943004396013720602060206020600
125202503241942004396013720602060206020600
126202503241941004396013720602060206020600
127202503241940004396013720602060206020600
128202503241939004396013720602060206020600
129202503241938004396013720602060206020600
130202503241937004396013720602060206020600
131202503241936004396013720602060206020600
132202503241935004396013720602060206020600
133202503241934004396013720602060206020600
134202503241933004396013720602060206020600
135202503241932004396013720602060206020600
136202503241931004396013720602060206020600
137202503241930004396013720602060206020600
138202503241929004396013720602060206020600
139202503241928004396013720602060206020600
140202503241927004396013720602060206020600
141202503241926004396013720602060206020600
142202503241925004396013720602060206020600
143202503241924004396013720602060206020600
144202503241923004396013720602060206020600
145202503241922004396013720602060206020600
146202503241921004396013720602060206020600
147202503241920004396013720602060206020600
148202503241919004396013720602060206020600
149202503241918004396013720602060206020600
150202503241917004396013720602060206020600
151202503241916004396013720602060206020600
152202503241915004396013720602060206020605
153202503241914004396013720602060206020600
154202503241913004396013720602060206020600
155202503241912004396013720602060206020600
156202503241911004396013720602060206020600
157202503241910004396013720602060206020600
158202503241909004396013720602060206020600
159202503241908004396013720602060206020600
160202503241907004396013720602060206020600
161202503241906004396013720602060206020600
162202503241905004396013720602060206020600
163202503241904004396013720602060206020600
164202503241903004396013720602060206020600
165202503241902004396013720602060206020600
166202503241901004396013720602060206020600
167202503241900004396013720602060206020600
168202503241859004396013720602060206020600
169202503241858004396013720602060206020600
170202503241857004396013720602060206020600
171202503241856004396013720602060206020600
172202503241855004396013720602060206020600
173202503241854004396013720602060206020600
174202503241853004396013720602060206020600
175202503241852004396013720602060206020600
176202503241851004396013720602060206020600
177202503241850004396013720602060206020600
178202503241849004396013720602060206020600
179202503241848004396013720602060206020600
180202503241847004396013720602060206020600
181202503241846004396013720602060206020600
182202503241845004396013720602060206020605
183202503241844004396013720602060206020600
184202503241843004396013720602060206020600
185202503241842004396013720602060206020600
186202503241841004396013720602060206020600
187202503241840004396013720602060206020600
188202503241839004396013720602060206020600
189202503241838004396013720602060206020600
190202503241837004396013720602060206020600
191202503241836004396013720602060206020600
192202503241835004396013720602060206020600
193202503241834004396013720602060206020600
194202503241833004396013720602060206020600
195202503241832004396013720602060206020600
196202503241831004396013720602060206020600
197202503241830004396013720602060206020600
198202503241829004396013720602060206020600
199202503241828004396013720602060206020600
200202503241827004396013720602060206020600
201202503241826004396013720602060206020600
202202503241825004396013720602060206020600
203202503241824004396013720602060206020600
204202503241823004396013720602060206020600
205202503241822004396013720602060206020600
206202503241821004396013720602060206020600
207202503241820004396013720602060206020600
208202503241819004396013720602060206020600
209202503241818004396013720602060206020600
210202503241817004396013720602060206020600
211202503241816004396013720602060206020600
212202503241815004396013720602060206020605
213202503241814004396013720602060206020600
214202503241813004396013720602060206020600
215202503241812004396013720602060206020600
216202503241811004396013720602060206020600
217202503241810004396013720602060206020600
218202503241809004396013720602060206020600
219202503241808004396013720602060206020600
220202503241807004396013720602060206020600
221202503241806004396013720602060206020600
222202503241805004396013720602060206020600
223202503241804004396013720602060206020600
224202503241803004396013720602060206020600
225202503241802004396013720602060206020600
226202503241801004396013720602060206020600
227202503241800004396013720602060206020600
228202503241759004396013720602060206020600
229202503241758004396013720602060206020600
230202503241757004396013720602060206020600
231202503241756004396013720602060206020600
232202503241755004396013720602060206020600
233202503241754004396013720602060206020600
234202503241753004396013720602060206020600
235202503241752004396013720602060206020600
236202503241751004396013720602060206020600
237202503241750004396013720602060206020600
238202503241749004396013720602060206020600
239202503241748004396013720602060206020600
240202503241747004396013720602060206020600
241202503241746004396013720602060206020600
242202503241745004396013720602060206020605
243202503241744004396013720602060206020600
244202503241743004396013720602060206020600
245202503241742004396013720602060206020600
246202503241741004396013720602060206020600
247202503241740004396013720602060206020600
248202503241739004396013720602060206020600
249202503241738004396013720602060206020600
250202503241737004396013720602060206020600
251202503241736004396013720602060206020600
252202503241735004396013720602060206020600
253202503241734004396013720602060206020600
254202503241733004396013720602060206020600
255202503241732004396013720602060206020600
256202503241731004396013720602060206020600
257202503241730004396013720602060206020600
258202503241729004396013720602060206020600
259202503241728004396013720602060206020600
260202503241727004396013720602060206020600
261202503241726004396013720602060206020600
262202503241725004396013720602060206020600
263202503241724004396013720602060206020600
264202503241723004396013720602060206020600
265202503241722004396013720602060206020600
266202503241721004396013720602060206020600
267202503241720004396013720602060206020600
268202503241719004396013720602060206020600
269202503241718004396013720602060206020600
270202503241717004396013720602060206020600
271202503241716004396013720602060206020600
272202503241715004396013720602060206020605
273202503241714004396013720602060206020600
274202503241713004396013720602060206020600
275202503241712004396013720602060206020600
276202503241711004396013720602060206020600
277202503241710004396013720602060206020600
278202503241709004396013720602060206020600
279202503241708004396013720602060206020600
280202503241707004396013720602060206020600
281202503241706004396013720602060206020600
282202503241705004396013720602060206020600
283202503241704004396013720602060206020600
284202503241703004396013720602060206020600
285202503241702004396013720602060206020600
286202503241701004396013720602060206020600
287202503241700004396013720602060206020600
288202503241659004396013720602060206020600
289202503241658004396013720602060206020600
290202503241657004396013720602060206020600
291202503241656004396013720602060206020600
292202503241655004396013720602060206020600
293202503241654004396013720602060206020600
294202503241653004396013720602060206020600
295202503241652004396013720602060206020600
296202503241651004396013720602060206020600
297202503241650004396013720602060206020600
298202503241649004396013720602060206020600
299202503241648004396013720602060206020600
300202503241647004396013720602060206020600
301202503241646004396013720602060206020600
302202503241645004396013720602060206020605
303202503241644004396013720602060206020600
304202503241643004396013720602060206020600
305202503241642004396013720602060206020600
306202503241641004396013720602060206020600
307202503241640004396013720602060206020600
308202503241639004396013720602060206020600
309202503241638004396013720602060206020600
310202503241637004396013720602060206020600
311202503241636004396013720602060206020600
312202503241635004396013720602060206020600
313202503241634004396013720602060206020600
314202503241633004396013720602060206020600
315202503241632004396013720602060206020600
316202503241631004396013720602060206020600
317202503241630004396013720602060206020600
318202503241629004396013720602060206020600
319202503241628004396013720602060206020600
320202503241627004396013720602060206020600
321202503241626004396013720602060206020600
322202503241625004396013720602060206020600
323202503241624004396013720602060206020600
324202503241623004396013720602060206020600
325202503241622004396013720602060206020600
326202503241621004396013720602060206020600
327202503241620004396013720602060206020600
328202503241619004396013720602060206020600
329202503241618004396013720602060206020600
330202503241617004396013720602060206020600
331202503241616004396013720602060206020600
332202503241615004396013720602060206020605
333202503241614004396013720602060206020600
334202503241613004396013720602060206020600
335202503241612004396013720602060206020600
336202503241611004396013720602060206020600
337202503241610004396013720602060206020600
338202503241609004396013720602060206020600
339202503241608004396013720602060206020600
340202503241607004396013720602060206020600
341202503241606004396013720602060206020600
342202503241605004396013720602060206020600
343202503241604004396013720602060206020600
344202503241603004396013720602060206020600
345202503241602004396013720602060206020600
346202503241601004396013720602060206020600
347202503241600004396013720602060206020600
348202503241559004396013720602060206020600
349202503241558004396013720602060206020600
350202503241557004396013720602060206020600
351202503241556004396013720602060206020600
352202503241555004396013720602060206020600
353202503241554004396013720602060206020600
354202503241553004396013720602060206020600
355202503241552004396013720602060206020600
356202503241551004396013720602060206020600
357202503241550004396013720602060206020600
358202503241549004396013720602060206020600
359202503241548004396013720602060206020600
360202503241547004396013720602060206020600
361202503241546004396013720602060206020600
362202503241545004396013720602060206020605
363202503241544004396013720602060206020600
364202503241543004396013720602060206020600
365202503241542004396013720602060206020600
366202503241541004396013720602060206020600
367202503241540004396013720602060206020600
368202503241539004396013720602060206020600
369202503241538004396013720602060206020600
370202503241537004396013720602060206020600
371202503241536004396013720602060206020600
372202503241535004396013720602060206020600
373202503241534004396013720602060206020600
374202503241533004396013720602060206020600
375202503241532004396013720602060206020600
376202503241531004396013720602060206020600
377202503241530004396013720602060206020600
378202503241529004396013720602060206020600
379202503241528004396013720602060206020600
380202503241527004396013720602060206020600
381202503241526004396013720602060206020600
382202503241525004396013720602060206020600
383202503241524004396013720602060206020600
384202503241523004396013720602060206020600
385202503241522004396013720602060206020600
386202503241521004396013720602060206020600
387202503241520004396013720602060206020600
388202503241519004396013720602060206020600
389202503241518004396013720602060206020600
390202503241517004396013720602060206020600
391202503241516004396013720602060206020600
392202503241515004396013720602060206020600
393202503241514004396013720602060206020600
394202503241513004396013720602060206020605
395202503241512004394983720602060206020600
396202503241511004394983720602060206020600
397202503241510004394983720602060206020600
398202503241509004394983720602060206020600
399202503241508004394983720602060206020601
400202503241507004394777720552055205520550
401202503241506004394777720552055205520550
402202503241505004394777720552055205520550
403202503241504004394777720552055205520550
404202503241503004394777720552055205520550
405202503241502004394777720552055205520550
406202503241501004394777720552055205520550
407202503241500004394777720552055205520550
408202503241459004394777720552055205520550
409202503241458004394777720552055205520550
410202503241457004394777720552055205520550
411202503241456004394777720552055205520550
412202503241455004394777720552055205520550
413202503241454004394777720552055205520550
414202503241453004394777720552055205520550
4152025032414520043947777205520602060205514491
416202503241451001413033720622062206220620
417202503241450001413033720622062206220620
418202503241449001413033720622062206220620
4192025032414480014130337206220622062206216
420202503241447001409734520652065206520650
421202503241446001409734520652065206520650
422202503241445001409734520652065206520650
423202503241444001409734520652065206520650
424202503241443001409734520652065206520650
425202503241442001409734520652065206520650
426202503241441001409734520652065206520650
427202503241440001409734520652065206520650
428202503241439001409734520652065206520650
429202503241438001409734520652065206520650
430202503241437001409734520652065206520650
431202503241436001409734520652065206520650
432202503241435001409734520652065206520650
433202503241434001409734520652065206520650
434202503241433001409734520652065206520650
435202503241432001409734520652065206520650
436202503241431001409734520652065206520650
437202503241430001409734520652065206520650
438202503241429001409734520652065206520650
439202503241428001409734520652065206520650
440202503241427001409734520652065206520650
441202503241426001409734520652065206520650
442202503241425001409734520652065206520650
443202503241424001409734520652065206520650
444202503241423001409734520652065206520650
445202503241422001409734520652065206520650
446202503241421001409734520652065206520650
447202503241420001409734520652065206520650
448202503241419001409734520652065206520650
449202503241418001409734520652065206520650
450202503241417001409734520652065206520650
451202503241416001409734520652065206520650
452202503241415001409734520652065206520650
453202503241414001409734520652065206520650
454202503241413001409734520652065206520650
455202503241412001409734520652065206520650
456202503241411001409734520652065206520650
457202503241410001409734520652065206520650
458202503241409001409734520652065206520650
459202503241408001409734520652065206520650
460202503241407001409734520652065206520650
461202503241406001409734520652065206520650
462202503241405001409734520652065206520650
463202503241404001409734520652065206520650
464202503241403001409734520652065206520650
465202503241402001409734520652065206520650
466202503241401001409734520652065206520650
467202503241400001409734520652065206520650
468202503241359001409734520652065206520650
469202503241358001409734520652065206520650
470202503241357001409734520652065206520650
471202503241356001409734520652065206520650
472202503241355001409734520652065206520650
473202503241354001409734520652065206520650
474202503241353001409734520652065206520650
475202503241352001409734520652065206520650
476202503241351001409734520652065206520650
477202503241350001409734520652065206520650
478202503241349001409734520652065206520650
479202503241348001409734520652065206520650
480202503241347001409734520652065206520650
481202503241346001409734520652065206520654853
48220250324134500407590020652065206520650
48320250324134400407590020652065206520650
48420250324134300407590020652065206520650
48520250324134200407590020652065206520650
48620250324134100407590020652065206520650
48720250324134000407590020652065206520650
48820250324133900407590020652065206520650
48920250324133800407590020652065206520650
49020250324133700407590020652065206520650
49120250324133600407590020652065206520650
49220250324133500407590020652065206520650
49320250324133400407590020652065206520650
49420250324133300407590020652065206520650
49520250324133200407590020652065206520650
49620250324133100407590020652065206520650
49720250324133000407590020652065206520650
49820250324132900407590020652065206520650
49920250324132800407590020652065206520650
50020250324132700407590020652065206520650
50120250324132600407590020652065206520650
50220250324132500407590020652065206520650
50320250324132400407590020652065206520650
50420250324132300407590020652065206520650
50520250324132200407590020652065206520650
50620250324132100407590020652065206520650
50720250324132000407590020652065206520650
50820250324131900407590020652065206520650
50920250324131800407590020652065206520650
51020250324131700407590020652065206520650
51120250324131600407590020652065206520650
51220250324131500407590020652065206520650
51320250324131400407590020652065206520650
51420250324131300407590020652065206520650
51520250324131200407590020652065206520650
51620250324131100407590020652065206520650
51720250324131000407590020652065206520650
51820250324130900407590020652065206520650
51920250324130800407590020652065206520650
52020250324130700407590020652065206520650
52120250324130600407590020652065206520650
52220250324130500407590020652065206520655
52320250324130400406557520602060206020600
52420250324130300406557520602060206020600
52520250324130200406557520602060206020600
52620250324130100406557520602060206020600
52720250324130000406557520602060206020600
52820250324125900406557520602060206020600
52920250324125800406557520602060206020600
53020250324125700406557520602060206020600
531202503241256004065575206020602060206050
532202503241255003962575206020602060206050
53320250324125400385957520652065206520650
53420250324125300385957520652065206520650
53520250324125200385957520652065206520650
53620250324125100385957520652065206520650
53720250324125000385957520652065206520650
53820250324124900385957520652065206520650
53920250324124800385957520652065206520650
54020250324124700385957520652065206520655
54120250324124600384925020602060206020600
54220250324124500384925020602060206020600
54320250324124400384925020602060206020600
54420250324124300384925020602060206020600
54520250324124200384925020602060206020600
54620250324124100384925020602060206020600
54720250324124000384925020602060206020601
54820250324123900384719020602060206020600
54920250324123800384719020602060206020600
550202503241237003847190206020602060206040
55120250324123600376479020652065206520650
55220250324123500376479020652065206520650
55320250324123400376479020652065206520650
55420250324123300376479020652065206520650
55520250324123200376479020652065206520650
55620250324123100376479020652065206520650
55720250324123000376479020652065206520650
55820250324122900376479020652065206520650
55920250324122800376479020652065206520650
56020250324122700376479020652065206520650
56120250324122600376479020652065206520650
56220250324122500376479020652065206520650
56320250324122400376479020652065206520650
56420250324122300376479020652065206520650
56520250324122200376479020652065206520650
56620250324122100376479020652065206520650
56720250324122000376479020652065206520650
56820250324121900376479020652065206520650
56920250324121800376479020652065206520650
57020250324121700376479020652065206520650
57120250324121600376479020652065206520650
57220250324121500376479020652065206520650
57320250324121400376479020652065206520650
57420250324121300376479020652065206520650
57520250324121200376479020652065206520650
57620250324121100376479020652065206520650
57720250324121000376479020652065206520650
57820250324120900376479020652065206520650
57920250324120800376479020652065206520650
58020250324120700376479020652065206520650
58120250324120600376479020652065206520650
58220250324120500376479020652065206520650
58320250324120400376479020652065206520650
58420250324120300376479020652065206520650
58520250324120200376479020652065206520650
58620250324120100376479020652065206520650
58720250324120000376479020652065206520650
58820250324115900376479020652065206520650
58920250324115800376479020652065206520650
59020250324115700376479020652065206520650
59120250324115600376479020652065206520650
59220250324115500376479020652065206520650
59320250324115400376479020652065206520650
59420250324115300376479020652065206520650
59520250324115200376479020652065206520650
59620250324115100376479020652065206520650
59720250324115000376479020652065206520650
59820250324114900376479020652065206520650
59920250324114800376479020652065206520650
60020250324114700376479020652065206520650
60120250324114600376479020652065206520650
60220250324114500376479020652065206520650
60320250324114400376479020652065206520650
60420250324114300376479020652065206520650
60520250324114200376479020652065206520650
60620250324114100376479020652065206520650
60720250324114000376479020652065206520650
60820250324113900376479020652065206520650
60920250324113800376479020652065206520650
61020250324113700376479020652065206520650
61120250324113600376479020652065206520650
61220250324113500376479020652065206520650
61320250324113400376479020652065206520650
61420250324113300376479020652065206520650
61520250324113200376479020652065206520650
61620250324113100376479020652065206520650
61720250324113000376479020652065206520650
61820250324112900376479020652065206520650
61920250324112800376479020652065206520650
62020250324112700376479020652065206520650
62120250324112600376479020652065206520650
62220250324112500376479020652065206520650
62320250324112400376479020652065206520650
62420250324112300376479020652065206520650
62520250324112200376479020652065206520650
62620250324112100376479020652065206520650
62720250324112000376479020652065206520650
62820250324111900376479020652065206520650
62920250324111800376479020652065206520650
63020250324111700376479020652065206520650
63120250324111600376479020652065206520650
63220250324111500376479020652065206520650
63320250324111400376479020652065206520650
63420250324111300376479020652065206520650
63520250324111200376479020652065206520650
63620250324111100376479020652065206520650
63720250324111000376479020652065206520650
63820250324110900376479020652065206520650
63920250324110800376479020652065206520650
64020250324110700376479020652065206520650
64120250324110600376479020652065206520650
64220250324110500376479020652065206520650
64320250324110400376479020652065206520650
64420250324110300376479020652065206520650
64520250324110200376479020652065206520650
64620250324110100376479020652065206520650
64720250324110000376479020652065206520650
64820250324105900376479020652065206520650
64920250324105800376479020652065206520650
65020250324105700376479020652065206520650
65120250324105600376479020652065206520650
65220250324105500376479020652065206520650
65320250324105400376479020652065206520650
65420250324105300376479020652065206520650
65520250324105200376479020652065206520650
65620250324105100376479020652065206520650
65720250324105000376479020652065206520650
65820250324104900376479020652065206520650
65920250324104800376479020652065206520650
66020250324104700376479020652065206520650
66120250324104600376479020652065206520650
66220250324104500376479020652065206520650
66320250324104400376479020652065206520650
66420250324104300376479020652065206520650
66520250324104200376479020652065206520650
66620250324104100376479020652065206520650
66720250324104000376479020652065206520650
66820250324103900376479020652065206520650
66920250324103800376479020652065206520650
67020250324103700376479020652065206520650
67120250324103600376479020652065206520650
67220250324103500376479020652065206520650
67320250324103400376479020652065206520650
67420250324103300376479020652065206520650
67520250324103200376479020652065206520650
67620250324103100376479020652065206520650
67720250324103000376479020652065206520655
67820250324102900375446520602060206020600
67920250324102800375446520602060206020600
68020250324102700375446520602060206020600
68120250324102600375446520602060206020600
68220250324102500375446520602060206020600
68320250324102400375446520602060206020600
6842025032410230037544652060206020602060100
68520250324102200354846520652065206520650
68620250324102100354846520652065206520650
68720250324102000354846520652065206520650
68820250324101900354846520652065206520650
68920250324101800354846520652065206520651
69020250324101700354640020602060206020600
69120250324101600354640020602060206020600
69220250324101500354640020602060206020600
69320250324101400354640020602060206020600
69420250324101300354640020602060206020600
69520250324101200354640020602060206020600
69620250324101100354640020602060206020600
69720250324101000354640020602060206020600
69820250324100900354640020602060206020600
69920250324100800354640020602060206020600
7002025032410070035464002060206020602060612
70120250324100600228568020652065206520650
70220250324100500228568020652065206520650
70320250324100400228568020652065206520650
70420250324100300228568020652065206520650
70520250324100200228568020652065206520650
70620250324100100228568020652065206520650
70720250324100000228568020652065206520650
70820250324095900228568020652065206520650
70920250324095800228568020652065206520650
71020250324095700228568020652065206520650
71120250324095600228568020652065206520650
71220250324095500228568020652065206520650
713202503240954002285680206520652065206540
71420250324095300220308020602060206020600
71520250324095200220308020602060206020600
716202503240951002203080206020602060206013
71720250324095000217630020602060206020600
71820250324094900217630020602060206020600
71920250324094800217630020602060206020600
72020250324094700217630020602060206020600
7212025032409460021763002060206020602060455
72220250324094500123900020652065206520650
72320250324094400123900020652065206520650
72420250324094300123900020652065206520650
72520250324094200123900020652065206520650
72620250324094100123900020652065206520650
72720250324094000123900020652065206520650
72820250324093900123900020652065206520650
72920250324093800123900020652065206520650
73020250324093700123900020652065206520650
73120250324093600123900020652065206520650
73220250324093500123900020652065206520650
73320250324093400123900020652065206520650
73420250324093300123900020652065206520650
73520250324093200123900020652065206520650
73620250324093100123900020652065206520650
73720250324093000123900020652065206520650
73820250324092900123900020652065206520650
73920250324092800123900020652065206520650
74020250324092700123900020652065206520650
74120250324092600123900020652065206520650
74220250324092500123900020652065206520650
74320250324092400123900020652065206520650
74420250324092300123900020652065206520650
74520250324092200123900020652065206520650
74620250324092100123900020652065206520650
74720250324092000123900020652065206520650
74820250324091900123900020652065206520650
74920250324091800123900020652065206520650
75020250324091700123900020652065206520650
75120250324091600123900020652065206520650
75220250324091500123900020652065206520650
75320250324091400123900020652065206520650
7542025032409130012390002065206520652065600
75520250324091200020652065206520650
75620250324091100020652065206520650
75720250324091000020652065206520650
75820250324090900020652065206520650
75920250324090800020652065206520650
76020250324090700020652065206520650
76120250324090600020652065206520650
76220250324090500020652065206520650
76320250324090400020652065206520650
76420250324090300020652065206520650
76520250324090200020652065206520650
76620250324090100020652065206520650
76720250324090000020652065206520650