Files
KissMeData/316140/min/candle-20231226.csv
2024-11-17 15:27:48 +09:00

39 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202312262101003256884007013000130001300013000171570
32023122621000032568840070130001300013000130000
42023122620590032568840070130001300013000130000
52023122620580032568840070130001300013000130000
62023122620570032568840070130001300013000130000
72023122620560032568840070130001300013000130000
82023122620550032568840070130001300013000130000
92023122620540032568840070130001300013000130000
102023122620530032568840070130001300013000130000
112023122620520032568840070130001300013000130000
122023122620510032568840070130001300013000130000
132023122620500032568840070130001300013000130000
142023122620490032568840070130001300013000130000
152023122620480032568840070130001300013000130000
162023122620470032568840070130001300013000130000
172023122620460032568840070130001300013000130000
182023122620450032568840070130001300013000130000
192023122620440032568840070130001300013000130000
202023122620430032568840070130001300013000130000
212023122620420032568840070130001300013000130000
222023122620410032568840070130001300013000130000
232023122620400032568840070130001300013000130000
242023122620390032568840070130001300013000130000
252023122620380032568840070130001300013000130000
262023122620370032568840070130001300013000130000
272023122620360032568840070130001300013000130000
282023122620350032568840070130001300013000130000
292023122620340032568840070130001300013000130000
302023122620330032568840070130001300013000130000
312023122620320032568840070130001300013000130000
32202312262031003256884007013000130001300013000171570
332023122620300032568840070130001300013000130000
342023122620290032568840070130001300013000130000
352023122620280032568840070130001300013000130000
362023122620270032568840070130001300013000130000
372023122620260032568840070130001300013000130000
382023122620250032568840070130001300013000130000
392023122620240032568840070130001300013000130000
402023122620230032568840070130001300013000130000
412023122620220032568840070130001300013000130000
422023122620210032568840070130001300013000130000
432023122620200032568840070130001300013000130000
442023122620190032568840070130001300013000130000
452023122620180032568840070130001300013000130000
462023122620170032568840070130001300013000130000
472023122620160032568840070130001300013000130000
482023122620150032568840070130001300013000130000
492023122620140032568840070130001300013000130000
502023122620130032568840070130001300013000130000
512023122620120032568840070130001300013000130000
522023122620110032568840070130001300013000130000
532023122620100032568840070130001300013000130000
542023122620090032568840070130001300013000130000
552023122620080032568840070130001300013000130000
562023122620070032568840070130001300013000130000
572023122620060032568840070130001300013000130000
582023122620050032568840070130001300013000130000
592023122620040032568840070130001300013000130000
602023122620030032568840070130001300013000130000
612023122620020032568840070130001300013000130000
62202312262001003256884007013000130001300013000171570
632023122620000032568840070130001300013000130000
642023122619590032568840070130001300013000130000
652023122619580032568840070130001300013000130000
662023122619570032568840070130001300013000130000
672023122619560032568840070130001300013000130000
682023122619550032568840070130001300013000130000
692023122619540032568840070130001300013000130000
702023122619530032568840070130001300013000130000
712023122619520032568840070130001300013000130000
722023122619510032568840070130001300013000130000
732023122619500032568840070130001300013000130000
742023122619490032568840070130001300013000130000
752023122619480032568840070130001300013000130000
762023122619470032568840070130001300013000130000
772023122619460032568840070130001300013000130000
782023122619450032568840070130001300013000130000
792023122619440032568840070130001300013000130000
802023122619430032568840070130001300013000130000
812023122619420032568840070130001300013000130000
822023122619410032568840070130001300013000130000
832023122619400032568840070130001300013000130000
842023122619390032568840070130001300013000130000
852023122619380032568840070130001300013000130000
862023122619370032568840070130001300013000130000
872023122619360032568840070130001300013000130000
882023122619350032568840070130001300013000130000
892023122619340032568840070130001300013000130000
902023122619330032568840070130001300013000130000
912023122619320032568840070130001300013000130000
92202312261931003256884007013000130001300013000171570
932023122619300032568840070130001300013000130000
942023122619290032568840070130001300013000130000
952023122619280032568840070130001300013000130000
962023122619270032568840070130001300013000130000
972023122619260032568840070130001300013000130000
982023122619250032568840070130001300013000130000
992023122619240032568840070130001300013000130000
1002023122619230032568840070130001300013000130000
1012023122619220032568840070130001300013000130000
1022023122619210032568840070130001300013000130000
1032023122619200032568840070130001300013000130000
1042023122619190032568840070130001300013000130000
1052023122619180032568840070130001300013000130000
1062023122619170032568840070130001300013000130000
1072023122619160032568840070130001300013000130000
1082023122619150032568840070130001300013000130000
1092023122619140032568840070130001300013000130000
1102023122619130032568840070130001300013000130000
1112023122619120032568840070130001300013000130000
1122023122619110032568840070130001300013000130000
1132023122619100032568840070130001300013000130000
1142023122619090032568840070130001300013000130000
1152023122619080032568840070130001300013000130000
1162023122619070032568840070130001300013000130000
1172023122619060032568840070130001300013000130000
1182023122619050032568840070130001300013000130000
1192023122619040032568840070130001300013000130000
1202023122619030032568840070130001300013000130000
1212023122619020032568840070130001300013000130000
122202312261901003256884007013000130001300013000171570
1232023122619000032568840070130001300013000130000
1242023122618590032568840070130001300013000130000
1252023122618580032568840070130001300013000130000
1262023122618570032568840070130001300013000130000
1272023122618560032568840070130001300013000130000
1282023122618550032568840070130001300013000130000
1292023122618540032568840070130001300013000130000
1302023122618530032568840070130001300013000130000
1312023122618520032568840070130001300013000130000
1322023122618510032568840070130001300013000130000
1332023122618500032568840070130001300013000130000
1342023122618490032568840070130001300013000130000
1352023122618480032568840070130001300013000130000
1362023122618470032568840070130001300013000130000
1372023122618460032568840070130001300013000130000
1382023122618450032568840070130001300013000130000
1392023122618440032568840070130001300013000130000
1402023122618430032568840070130001300013000130000
1412023122618420032568840070130001300013000130000
1422023122618410032568840070130001300013000130000
1432023122618400032568840070130001300013000130000
1442023122618390032568840070130001300013000130000
1452023122618380032568840070130001300013000130000
1462023122618370032568840070130001300013000130000
1472023122618360032568840070130001300013000130000
1482023122618350032568840070130001300013000130000
1492023122618340032568840070130001300013000130000
1502023122618330032568840070130001300013000130000
1512023122618320032568840070130001300013000130000
152202312261831003256884007013000130001300013000171570
1532023122618300032568840070130001300013000130000
1542023122618290032568840070130001300013000130000
1552023122618280032568840070130001300013000130000
1562023122618270032568840070130001300013000130000
1572023122618260032568840070130001300013000130000
1582023122618250032568840070130001300013000130000
1592023122618240032568840070130001300013000130000
1602023122618230032568840070130001300013000130000
1612023122618220032568840070130001300013000130000
1622023122618210032568840070130001300013000130000
1632023122618200032568840070130001300013000130000
1642023122618190032568840070130001300013000130000
1652023122618180032568840070130001300013000130000
1662023122618170032568840070130001300013000130000
1672023122618160032568840070130001300013000130000
1682023122618150032568840070130001300013000130000
1692023122618140032568840070130001300013000130000
1702023122618130032568840070130001300013000130000
1712023122618120032568840070130001300013000130000
1722023122618110032568840070130001300013000130000
1732023122618100032568840070130001300013000130000
1742023122618090032568840070130001300013000130000
1752023122618080032568840070130001300013000130000
1762023122618070032568840070130001300013000130000
1772023122618060032568840070130001300013000130000
1782023122618050032568840070130001300013000130000
1792023122618040032568840070130001300013000130000
1802023122618030032568840070130001300013000130000
1812023122618020032568840070130001300013000130000
182202312261801003256884007013000130001300013000171570
1832023122618000032568840070130001300013000130000
1842023122617590032568840070130001300013000130000
1852023122617580032568840070130001300013000130000
1862023122617570032568840070130001300013000130000
1872023122617560032568840070130001300013000130000
1882023122617550032568840070130001300013000130000
1892023122617540032568840070130001300013000130000
1902023122617530032568840070130001300013000130000
1912023122617520032568840070130001300013000130000
1922023122617510032568840070130001300013000130000
1932023122617500032568840070130001300013000130000
1942023122617490032568840070130001300013000130000
1952023122617480032568840070130001300013000130000
1962023122617470032568840070130001300013000130000
1972023122617460032568840070130001300013000130000
1982023122617450032568840070130001300013000130000
1992023122617440032568840070130001300013000130000
2002023122617430032568840070130001300013000130000
2012023122617420032568840070130001300013000130000
2022023122617410032568840070130001300013000130000
2032023122617400032568840070130001300013000130000
2042023122617390032568840070130001300013000130000
2052023122617380032568840070130001300013000130000
2062023122617370032568840070130001300013000130000
2072023122617360032568840070130001300013000130000
2082023122617350032568840070130001300013000130000
2092023122617340032568840070130001300013000130000
2102023122617330032568840070130001300013000130000
2112023122617320032568840070130001300013000130000
212202312261731003256884007013000130001300013000171570
2132023122617300032568840070130001300013000130000
2142023122617290032568840070130001300013000130000
2152023122617280032568840070130001300013000130000
2162023122617270032568840070130001300013000130000
2172023122617260032568840070130001300013000130000
2182023122617250032568840070130001300013000130000
2192023122617240032568840070130001300013000130000
2202023122617230032568840070130001300013000130000
2212023122617220032568840070130001300013000130000
2222023122617210032568840070130001300013000130000
2232023122617200032568840070130001300013000130000
2242023122617190032568840070130001300013000130000
2252023122617180032568840070130001300013000130000
2262023122617170032568840070130001300013000130000
2272023122617160032568840070130001300013000130000
2282023122617150032568840070130001300013000130000
2292023122617140032568840070130001300013000130000
2302023122617130032568840070130001300013000130000
2312023122617120032568840070130001300013000130000
2322023122617110032568840070130001300013000130000
2332023122617100032568840070130001300013000130000
2342023122617090032568840070130001300013000130000
2352023122617080032568840070130001300013000130000
2362023122617070032568840070130001300013000130000
2372023122617060032568840070130001300013000130000
2382023122617050032568840070130001300013000130000
2392023122617040032568840070130001300013000130000
2402023122617030032568840070130001300013000130000
2412023122617020032568840070130001300013000130000
242202312261701003256884007013000130001300013000171570
2432023122617000032568840070130001300013000130000
2442023122616590032568840070130001300013000130000
2452023122616580032568840070130001300013000130000
2462023122616570032568840070130001300013000130000
2472023122616560032568840070130001300013000130000
2482023122616550032568840070130001300013000130000
2492023122616540032568840070130001300013000130000
2502023122616530032568840070130001300013000130000
2512023122616520032568840070130001300013000130000
2522023122616510032568840070130001300013000130000
2532023122616500032568840070130001300013000130000
2542023122616490032568840070130001300013000130000
2552023122616480032568840070130001300013000130000
2562023122616470032568840070130001300013000130000
2572023122616460032568840070130001300013000130000
2582023122616450032568840070130001300013000130000
2592023122616440032568840070130001300013000130000
2602023122616430032568840070130001300013000130000
2612023122616420032568840070130001300013000130000
2622023122616410032568840070130001300013000130000
2632023122616400032568840070130001300013000130000
2642023122616390032568840070130001300013000130000
2652023122616380032568840070130001300013000130000
2662023122616370032568840070130001300013000130000
2672023122616360032568840070130001300013000130000
2682023122616350032568840070130001300013000130000
2692023122616340032568840070130001300013000130000
2702023122616330032568840070130001300013000130000
2712023122616320032568840070130001300013000130000
272202312261631003256884007013000130001300013000171570
2732023122616300032568840070130001300013000130000
2742023122616290032568840070130001300013000130000
2752023122616280032568840070130001300013000130000
2762023122616270032568840070130001300013000130000
2772023122616260032568840070130001300013000130000
2782023122616250032568840070130001300013000130000
2792023122616240032568840070130001300013000130000
2802023122616230032568840070130001300013000130000
2812023122616220032568840070130001300013000130000
2822023122616210032568840070130001300013000130000
2832023122616200032568840070130001300013000130000
2842023122616190032568840070130001300013000130000
2852023122616180032568840070130001300013000130000
2862023122616170032568840070130001300013000130000
2872023122616160032568840070130001300013000130000
2882023122616150032568840070130001300013000130000
2892023122616140032568840070130001300013000130000
2902023122616130032568840070130001300013000130000
2912023122616120032568840070130001300013000130000
2922023122616110032568840070130001300013000130000
2932023122616100032568840070130001300013000130000
2942023122616090032568840070130001300013000130000
2952023122616080032568840070130001300013000130000
2962023122616070032568840070130001300013000130000
2972023122616060032568840070130001300013000130000
2982023122616050032568840070130001300013000130000
2992023122616040032568840070130001300013000130000
3002023122616030032568840070130001300013000130000
3012023122616020032568840070130001300013000130000
302202312261601003256884007013000130001300013000171570
3032023122616000032568840070130001300013000130000
3042023122615590032568840070130001300013000130000
3052023122615580032568840070130001300013000130000
3062023122615570032568840070130001300013000130000
3072023122615560032568840070130001300013000130000
3082023122615550032568840070130001300013000130000
3092023122615540032568840070130001300013000130000
3102023122615530032568840070130001300013000130000
3112023122615520032568840070130001300013000130000
3122023122615510032568840070130001300013000130000
3132023122615500032568840070130001300013000130000
3142023122615490032568840070130001300013000130000
3152023122615480032568840070130001300013000130000
3162023122615470032568840070130001300013000130000
3172023122615460032568840070130001300013000130000
3182023122615450032568840070130001300013000130000
3192023122615440032568840070130001300013000130000
3202023122615430032568840070130001300013000130000
3212023122615420032568840070130001300013000130000
3222023122615410032568840070130001300013000130000
3232023122615400032568840070130001300013000130000
3242023122615390032568840070130001300013000130000
3252023122615380032568840070130001300013000130000
3262023122615370032568840070130001300013000130000
3272023122615360032568840070130001300013000130000
3282023122615350032568840070130001300013000130000
3292023122615340032568840070130001300013000130000
3302023122615330032568840070130001300013000130000
3312023122615320032568840070130001300013000130000
332202312261531003256884007013000130001300013000171570
333202312261530003256884007013000130001300013000171570
3342023122615290030338430070130001300013000130000
3352023122615280030338430070130001300013000130000
3362023122615270030338430070130001300013000130000
3372023122615260030338430070130001300013000130000
3382023122615250030338430070130001300013000130000
3392023122615240030338430070130001300013000130000
3402023122615230030338430070130001300013000130000
3412023122615220030338430070130001300013000130000
3422023122615210030338430070130001300013000130000
3432023122615200030338430070130001300013000130000
34420231226151900303384300701300013000130001299053913
3452023122615180029637570230130001299013000129905932
34620231226151700295604607201299013000130001299010308
34720231226151600294264785301300012990130001299011955
3482023122615150029271064610130001300013000129908305
3492023122615140029163112120129901300013000129905204
3502023122615130029095467590129901300013000129904583
3512023122615120029035897360130001299013000129905879
3522023122615110028959475710130001299013000129904856
35320231226151000288963572101300012990130001299021370
3542023122615090028618707950129901300013000129908982
35520231226150800285019731201300012990130001299013391
3562023122615070028327915420130001300013000129905421
3572023122615060028257460230130001300013000129904908
35820231226150500281936603501300013000130001299011469
3592023122615040028044568480130001299013000129908844
36020231226150300279296154101300013000130001299011382
36120231226150200277817062801300013000130001299013240
3622023122615010027609592180130001300013000129905486
36320231226150000275382793701300013000130001299011171
36420231226145900273930653601299013000130001299012477
3652023122614580027230953350130001299013000129908868
3662023122614570027115675280129901300013000129906999
3672023122614560027024694680130001299013000129906458
3682023122614550026940750480130001299013000129904765
36920231226145400268788167601300013000130001299013986
3702023122614530026697011560130001300013000129906804
37120231226145200266085689901300013000130001299030236
3722023122614510026215528980129901299013000129906347
3732023122614500026133031950130001300013000129903902
3742023122614490026082321960130001300013000129907928
3752023122614480025979261480130001300013000129904495
3762023122614470025920837410130001300013000129906138
3772023122614460025841050900130001300013000129903530
3782023122614450025795162770130001300013000129906170
37920231226144400257149718501300012990130001299017876
3802023122614430025482619990129901300013000129905649
3812023122614420025409200610130001300013000129908394
3822023122614410025300090750130001299013000129907515
38320231226144000252023986101300013000130001299014325
3842023122614390025016175040130001300013000129902500
3852023122614380024983676950130001300013000129907254
3862023122614370024889427610130001300013000129909055
3872023122614360024771725430130001299013000129902993
3882023122614350024732823360129901300013000129901650
3892023122614340024711379160130001300013000129906548
3902023122614330024626262040130001299013000129903574
3912023122614320024579804000130001299013000129904336
3922023122614310024523455120130001300013000129901421
3932023122614300024504983570129901300013000129902856
3942023122614290024467862770130001300013000129903510
3952023122614280024422236800130001300013000129907695
39620231226142700243222047001300013000130001299010566
39720231226142600241849389801300013000130001299012988
3982023122614250024016205830130001300013000129908549
3992023122614240023905128020130001299013000129901202
40020231226142300238895042301300013000130001299012132
4012023122614220023731885760130001300013000129901441
4022023122614210023713156750129901299013000129903621
4032023122614200023666101830130001300013000129903685
4042023122614190023618205240129901299013000129905083
4052023122614180023552127860130001300013000129901478
4062023122614170023532919800130001300013000129905130
4072023122614160023466242070129901299013000129902465
4082023122614150023434208350130001299013000129902207
409202312261414002340552877012990130001300012990925
410202312261413002339350546012990130001300012990639
4112023122614120023385201590130001299013000129902679
4122023122614110023350397150130001300013000129903001
4132023122614100023311397510130001300013000129901301
4142023122614090023294491130130001300013000129901393
4152023122614080023276385730130001299013000129901035
416202312261407002326293460013000129901300012990846
4172023122614060023251937100130001300013000129903125
4182023122614050023211330120130001299013000129902841
4192023122614040023174419870130001299013000129901093
4202023122614030023160216390129901299013000129902927
4212023122614020023122176000130001300013000129905653
4222023122614010023048688070130001300013000129903552
423202312261400002300251495013000130001300012990930
4242023122613590022990425460129901299013000129901988
4252023122613580022964584940129901300013000129903495
4262023122613570022919167940130001299013000129901752
42720231226135600228964057701300012990130001299010930
428202312261355002275435642013000129901300012990915
42920231226135400227424647001300013000130001299011441
4302023122613530022593747360130001299013000129901492
431202312261352002257435597013000129901300012990992
4322023122613510022561462400130001299013000129909802
4332023122613500022434072930129901299013000129903720
43420231226134900223857256701299013000130001299015344
4352023122613480022186381760129901299013000129903783
4362023122613470022137224940130001299013000129907202
4372023122613460022043612730130001299013000129901758
43820231226134500220207606501299012990130001299010179
4392023122613440021888456630130001300013000129901827
4402023122613430021864708740130001299013000129905224
4412023122613420021796800610129901300013000129901328
4422023122613410021779538410129901300013000129904174
4432023122613400021725278400130001300013000129902251
44420231226133900216960223601299012990130001299012599
4452023122613380021532340040129901299013000129901642
4462023122613370021510997980130001300013000129903095
4472023122613360021470783240129901299013000129901536
4482023122613350021450818180130001300013000129903418
4492023122613340021406386810129901300013000129901746
4502023122613330021383694250129901299013000129903992
4512023122613320021331825580129901300013000129902183
4522023122613310021303450990130001300013000129901977
4532023122613300021277757860129901300013000129904567
4542023122613290021218396980130001300013000129902590
4552023122613280021184731840130001299013000129901873
4562023122613270021160391090130001300013000129901976
4572023122613260021134704840130001299013000129902182
4582023122613250021106342280129901300013000129903942
4592023122613240021055103800130001300013000129901723
4602023122613230021032716020130001299013000129904379
4612023122613220020975821240129901300013000129901520
462202312261321002095606667012990130001300012990872
4632023122613200020944733570129901300013000129901908
4642023122613190020919931060129901299013000129901398
4652023122613180020901763800129901300013000129902409
4662023122613170020870459520129901299013000129902714
4672023122613160020835189530129901299013000129901221
4682023122613150020819318970129901300013000129901901
4692023122613140020794607470130001300013000129901291
470202312261313002077782653013000129901300012990791
4712023122613120020767544990130001299013000129901763
4722023122613110020744627510129901299013000129902294
473202312261310002071480687012990130001300012990597
4742023122613090020707047130130001299013000129905647
4752023122613080020633669460129901300013000129903917
4762023122613070020582775370129901299013000129901065
4772023122613060020568931960130001300013000129901018
478202312261305002055569944013000130001300012990882
4792023122613040020544234770130001299013000129903002
4802023122613030020505210040129901300013000129902335
4812023122613020020474871840129901300013000129902239
4822023122613010020445770120129901299013000129901839
48320231226130000204218681201300013000130001299010200
4842023122612590020289271050129901300013000129901020
485202312261258002027601792012990130001300012990259
4862023122612570020272652180129901299013000129901209
487202312261256002025694152013000129901300012990621
4882023122612550020248873660129901299013000129903012
4892023122612540020209746240130001300013000129902101
490202312261253002018243408013000129901300012990534
491202312261252002017549635012990129901300012990314
492202312261251002017141554013000130001300012990469
4932023122612500020165319520130001299013000129905413
4942023122612490020095003500130001300013000129907718
4952023122612480019994721870130001299013000129901969
4962023122612470019969126030130001299013000129905726
497202312261246001989473393013000130001300012990650
4982023122612450019886285970130001300013000129901678
4992023122612440019864485360130001299013000129901567
5002023122612430019844115490130001299013000129902876
5012023122612420019806746760129901300013010129902247
50220231226124100197775353301300013010130101300014115
5032023122612400019594038540130101300013010130001285
504202312261239001957733202013000130101301013000705
5052023122612380019568162370130001301013010130003092
5062023122612370019527945770130101300013010129903765
50720231226123600194790068501300013010130101300084668
5082023122612350018378318710130101300013010130004839
509202312261234001831538547013010130101301013000783
5102023122612330018305200970130001301013010130001902
5112023122612320018280467440130101300013010130001420
5122023122612310018261998230130101300013010130001245
5132023122612300018245802390130001301013010130005994
5142023122612290018167866080130101301013010130001047
515202312261228001815424748013000130101301013000284
5162023122612270018150554490130101301013010130001455
517202312261226001813162659013000130101301013000586
518202312261225001812400608013010130001301013000923
5192023122612240018111999760130101300013010130001458
5202023122612230018093040150130101301013010130002894
5212023122612220018055394080130001301013010130003746
5222023122612210018006689280130001301013010130001854
523202312261220001798257635013000130001301013000957
5242023122612190017970130160130101300013010130003224
5252023122612180017928214530130001300013010130003952
5262023122612170017876813330130101301013010130006965
5272023122612160017786254930130001300013010130003654
5282023122612150017738746720130101301013010130003258
5292023122612140017696360710130101300013010130002761
530202312261213001766044313013010130101301013000822
5312023122612120017649750860130001300013010130004749
5322023122612110017588008620130001301013010130009891
5332023122612100017459334550130101300013010130001437
5342023122612090017440640190130101301013010130001321
5352023122612080017423455160130001300013010130001577
5362023122612070017402947550130001301013010130009951
5372023122612060017273578450130101301013010130008667
53820231226120500171608228901301013000130101299096537
5392023122612040015905836620130001299013000129909240
5402023122612030015785721370130001299013000129901406
541202312261202001576744929012990130001300012990894
5422023122612010015755828530130001300013000129904753
5432023122612000015694040680129901299013000129906783
54420231226115900156058632901300012990130001299031546
5452023122611580015195767490129901300013000129903612
5462023122611570015148823250130001299013000129901989
5472023122611560015122969380129901299013000129901539
5482023122611550015102970270129901300013000129901521
5492023122611540015083202170130001299013000129901853
5502023122611530015059121090129901300013000129908307
5512023122611520014951131850130001299013000129902478
552202312261151001491893077012990129901300012990530
5532023122611500014912042240130001300013000129901401
554202312261149001489383283012990129901300012990623
5552023122611480014885736750129901299013000129905195
5562023122611470014818244980129901300013000129901080
557202312261146001480420709012990129901300012990272
5582023122611450014800671980129901299013000129901807
5592023122611440014777189410130001299013000129904502
560202312261143001471866531013000129901300012990279
561202312261142001471504046013000129901300012990670
5622023122611410014706331270129901300013000129902120
5632023122611400014678772950129901299013000129904767
564202312261139001461684238012990129901300012990332
565202312261138001461252766013000129901300012990552
56620231226113700146053527301299012990130001299027432
56720231226113600142489707701300012990130001299012500
568202312261135001408647281012990129901300012990654
5692023122611340014077972540130001300013000129903291
5702023122611330014035191040129901299013000129902088
5712023122611320014008049580129901299013000129901160
5722023122611310013992979630129901299013000129901537
5732023122611300013973006930130001299013000129901275
574202312261129001395643405013000129901300012990574
575202312261128001394897676013000130001300012990951
5762023122611270013936615140129901300013000129902837
5772023122611260013899735800130001300013000129901429
578202312261125001388116783013000130001300012990926
5792023122611240013869130350130001299013000129903277
580202312261123001382653024012990130001300012990513
581202312261122001381986325012990129901300012990409
582202312261121001381454705012990129901300012990935
5832023122611200013802396560129901299013000129901312
584202312261119001378535217013000130001300012990301
585202312261118001378144121013000129901300012990816
586202312261117001377083622012990129901300012990976
587202312261116001375814928012990130001300012990809
5882023122611150013747638970129901300013000129902577
5892023122611140013714149570129901300013000129904555
59020231226111300136549353001300013000130101299011712
59120231226111200135026774801300013000130101300092445
5922023122611110012300878730130001300013010130001752
5932023122611100012278094950130001300013010130001401
594202312261109001225987920013010130001301013000683
595202312261108001225099900013010130101301013000495
5962023122611070012244562330130101301013010130002635
5972023122611060012210298470130001300013010130002696
598202312261105001217523682013000130001301013000434
599202312261104001216959167013010130001301013000666
6002023122611030012160927810130101301013010130001257
601202312261102001214457522013000130001301013000908
6022023122611010012132764770130101301013010130002792
6032023122611000012096448540130101300013010130001283
60420231226105900120797627001301013010130101300011280
6052023122610580011933014450130101301013010130002857
6062023122610570011895865160130101301013010130002071
60720231226105600118689392901301013000130101300086538
6082023122610550010743940200130001299013000129904950
609202312261054001067959293013000130001300012990764
610202312261053001066966171013000130001300012990459
6112023122610520010663696070129901299013000129907815
6122023122610510010562165900130001299013000129902105
6132023122610500010534806370130001300013000129901312
6142023122610490010517756100129901299013000129901486
6152023122610480010498451330129901299013000129904445
616202312261047001044066859013000129901300012990633
6172023122610460010432440810129901300013000129902394
618202312261045001040133718013000130001300012990515
6192023122610440010394644660130001300013000129901111
6202023122610430010380203280130001300013000129901487
6212023122610420010360876490130001299013000129904999
6222023122610410010295932200129901300013000129902520
6232023122610400010263184430130001300013000129901299
6242023122610390010246299470129901300013000129903295
625202312261038001020349588013000130001300012990572
6262023122610370010196060720130001300013000129901489
6272023122610360010176716860130001300013000129901118
628202312261035001016218762013000130001300012990808
6292023122610340010151684460130001300013000129902560
6302023122610330010118404650129901299013000129901152
6312023122610320010103429190130001300013000129901450
6322023122610310010084580310130001300013000129905410
63320231226103000100142532101300013010130101299060650
634202312261029009225799690130101301013010130001450
635202312261028009206942030130001300013010130001221
636202312261027009191064460130001301013010130001961
637202312261026009165554180130101301013010130002261
638202312261025009136148830130101301013010130002462
639202312261024009104133710130001300013010130005705
640202312261023009029966630130001301013010130007803
641202312261022008928501100130101300013010130004457
642202312261021008870557970130101300013010130003415
6432023122610200088261527801301013010130101300025686
64420231226101900849222381013000130101301013000626
645202312261018008484079930130001300013010130002428
646202312261017008452511020130001300013010130002437
64720231226101600842082252013000130001301013000707
648202312261015008411626330130001301013010130001130
649202312261014008396928620130001301013010130003543
650202312261013008350861970130101300013010130004179
651202312261012008296496410130101300013010130004101
652202312261011008243149050130101301013010130008358
653202312261010008134423960130101301013010130002592
654202312261009008100705880130101301013010130001753
655202312261008008077905450130001300013010130001157
65620231226100700806286210013000130001301013000723
657202312261006008053460740130101300013010130001051
658202312261005008039792490130101301013010130003054
659202312261004008000087970130101301013010130002414
660202312261003007968696840130001301013010130008576
66120231226100200785717523013000130001301013000738
66220231226100100784757954013010130101301013000327
66320231226100000784332539013000130101301013000977
664202312260959007830620540130101301013010130004030
6652023122609580077782161101300012990130001299077076
666202312260957006776434620129901299013000129908003
6672023122609560066723989901299012990130001299025331
668202312260955006343108230129901300013000129902329
669202312260954006312844850130001300013000129901350
670202312260953006295299100130001300013000129901253
671202312260952006279010930130001300013000129902227
672202312260951006250071200130001300013000129907902
67320231226095000614741385013000130001300012990933
674202312260949006135285790130001300013000129902648
675202312260948006100863780129901300013000129904949
676202312260947006036529030130001300013000129901960
6772023122609460060110569901300013000130001300011474
678202312260945005861894990130001299013000129904113
67920231226094400580845435013000130001300012990488
6802023122609430058021134401300013000130001299010173
681202312260942005669877860130001300013000130004652
682202312260941005609401860130001301013010130003728
6832023122609400055609087901301013010130101300010781
684202312260939005420753590130101300013010130006444
685202312260938005336940400130101301013010130001153
6862023122609370053219455301301013000130101300025890
687202312260936004985154920130101301013010130007906
688202312260935004882309730130101301013010130001710
6892023122609340048600631101301013000130101300024940
6902023122609330045356242101300013000130101300087062
6912023122609320034036754901300013000130001299011437
692202312260931003254997020130001299013000129905796
693202312260930003179692220129901299012990129803563
694202312260929003133422300129901299013000129809008
695202312260928003016409580129901299012990129807861
696202312260927002914295850129901299012990129809730
6972023122609260027879349101299012990130001298010981
698202312260925002645291670129901299013000129904677
699202312260924002584533030129901298012990129804508
700202312260923002525986040129901298012990129806018
701202312260922002447813680129901299013000129804204
702202312260921002393201240129901299013000129904190
703202312260920002338768130129901299013000129903310
7042023122609190022957692901299012990129901298016856
705202312260918002076810080129901299012990129803257
706202312260917002034515560129901299012990129807168
707202312260916001941427220129901299012990129802526
708202312260915001908620980129901299012990129801639
709202312260914001887340770129901299012990129802310
710202312260913001857355450129801299012990129803422
711202312260912001812909350129901299012990129801426
7122023122609110017943877701299013000130001299014652
713202312260910001604056880129901300013000129903825
714202312260909001554370040129901300013000129902323
715202312260908001524174500130001299013000129909757
716202312260907001397340870130001299013000129908746
717202312260906001283655840130001299013000129805873
718202312260905001207351370129801299012990129807767
719202312260904001106502920129901299012990129805853
7202023122609030010305258001299013000130001298011625
721202312260902008795294301300013000130101299012596
72220231226090100715774370130101301013010130004198
723202312260900006611912201301013000130101300050704