Files
KissMeData/254490/min/candle-20230810.csv
2024-11-17 15:27:48 +09:00

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202308102021002577113000227002270022700227002301
3202308102020002577113000227002270022700227000
4202308102019002577113000227002270022700227000
5202308102018002577113000227002270022700227000
6202308102017002577113000227002270022700227000
7202308102016002577113000227002270022700227000
8202308102015002577113000227002270022700227000
9202308102014002577113000227002270022700227000
10202308102013002577113000227002270022700227000
11202308102012002577113000227002270022700227000
12202308102011002577113000227002270022700227000
13202308102010002577113000227002270022700227000
14202308102009002577113000227002270022700227000
15202308102008002577113000227002270022700227000
16202308102007002577113000227002270022700227000
17202308102006002577113000227002270022700227000
18202308102005002577113000227002270022700227000
19202308102004002577113000227002270022700227000
20202308102003002577113000227002270022700227000
21202308102002002577113000227002270022700227000
22202308102001002577113000227002270022700227000
23202308102000002577113000227002270022700227000
24202308101959002577113000227002270022700227000
25202308101958002577113000227002270022700227000
26202308101957002577113000227002270022700227000
27202308101956002577113000227002270022700227000
28202308101955002577113000227002270022700227000
29202308101954002577113000227002270022700227000
30202308101953002577113000227002270022700227000
31202308101952002577113000227002270022700227000
32202308101951002577113000227002270022700227002301
33202308101950002577113000227002270022700227000
34202308101949002577113000227002270022700227000
35202308101948002577113000227002270022700227000
36202308101947002577113000227002270022700227000
37202308101946002577113000227002270022700227000
38202308101945002577113000227002270022700227000
39202308101944002577113000227002270022700227000
40202308101943002577113000227002270022700227000
41202308101942002577113000227002270022700227000
42202308101941002577113000227002270022700227000
43202308101940002577113000227002270022700227000
44202308101939002577113000227002270022700227000
45202308101938002577113000227002270022700227000
46202308101937002577113000227002270022700227000
47202308101936002577113000227002270022700227000
48202308101935002577113000227002270022700227000
49202308101934002577113000227002270022700227000
50202308101933002577113000227002270022700227000
51202308101932002577113000227002270022700227000
52202308101931002577113000227002270022700227000
53202308101930002577113000227002270022700227000
54202308101929002577113000227002270022700227000
55202308101928002577113000227002270022700227000
56202308101927002577113000227002270022700227000
57202308101926002577113000227002270022700227000
58202308101925002577113000227002270022700227000
59202308101924002577113000227002270022700227000
60202308101923002577113000227002270022700227000
61202308101922002577113000227002270022700227000
62202308101921002577113000227002270022700227002301
63202308101920002577113000227002270022700227000
64202308101919002577113000227002270022700227000
65202308101918002577113000227002270022700227000
66202308101917002577113000227002270022700227000
67202308101916002577113000227002270022700227000
68202308101915002577113000227002270022700227000
69202308101914002577113000227002270022700227000
70202308101913002577113000227002270022700227000
71202308101912002577113000227002270022700227000
72202308101911002577113000227002270022700227000
73202308101910002577113000227002270022700227000
74202308101909002577113000227002270022700227000
75202308101908002577113000227002270022700227000
76202308101907002577113000227002270022700227000
77202308101906002577113000227002270022700227000
78202308101905002577113000227002270022700227000
79202308101904002577113000227002270022700227000
80202308101903002577113000227002270022700227000
81202308101902002577113000227002270022700227000
82202308101901002577113000227002270022700227000
83202308101900002577113000227002270022700227000
84202308101859002577113000227002270022700227000
85202308101858002577113000227002270022700227000
86202308101857002577113000227002270022700227000
87202308101856002577113000227002270022700227000
88202308101855002577113000227002270022700227000
89202308101854002577113000227002270022700227000
90202308101853002577113000227002270022700227000
91202308101852002577113000227002270022700227000
92202308101851002577113000227002270022700227002301
93202308101850002577113000227002270022700227000
94202308101849002577113000227002270022700227000
95202308101848002577113000227002270022700227000
96202308101847002577113000227002270022700227000
97202308101846002577113000227002270022700227000
98202308101845002577113000227002270022700227000
99202308101844002577113000227002270022700227000
100202308101843002577113000227002270022700227000
101202308101842002577113000227002270022700227000
102202308101841002577113000227002270022700227000
103202308101840002577113000227002270022700227000
104202308101839002577113000227002270022700227000
105202308101838002577113000227002270022700227000
106202308101837002577113000227002270022700227000
107202308101836002577113000227002270022700227000
108202308101835002577113000227002270022700227000
109202308101834002577113000227002270022700227000
110202308101833002577113000227002270022700227000
111202308101832002577113000227002270022700227000
112202308101831002577113000227002270022700227000
113202308101830002577113000227002270022700227000
114202308101829002577113000227002270022700227000
115202308101828002577113000227002270022700227000
116202308101827002577113000227002270022700227000
117202308101826002577113000227002270022700227000
118202308101825002577113000227002270022700227000
119202308101824002577113000227002270022700227000
120202308101823002577113000227002270022700227000
121202308101822002577113000227002270022700227000
122202308101821002577113000227002270022700227002301
123202308101820002577113000227002270022700227000
124202308101819002577113000227002270022700227000
125202308101818002577113000227002270022700227000
126202308101817002577113000227002270022700227000
127202308101816002577113000227002270022700227000
128202308101815002577113000227002270022700227000
129202308101814002577113000227002270022700227000
130202308101813002577113000227002270022700227000
131202308101812002577113000227002270022700227000
132202308101811002577113000227002270022700227000
133202308101810002577113000227002270022700227000
134202308101809002577113000227002270022700227000
135202308101808002577113000227002270022700227000
136202308101807002577113000227002270022700227000
137202308101806002577113000227002270022700227000
138202308101805002577113000227002270022700227000
139202308101804002577113000227002270022700227000
140202308101803002577113000227002270022700227000
141202308101802002577113000227002270022700227000
142202308101801002577113000227002270022700227000
143202308101800002577113000227002270022700227000
144202308101759002577113000227002270022700227000
145202308101758002577113000227002270022700227000
146202308101757002577113000227002270022700227000
147202308101756002577113000227002270022700227000
148202308101755002577113000227002270022700227000
149202308101754002577113000227002270022700227000
150202308101753002577113000227002270022700227000
151202308101752002577113000227002270022700227000
152202308101751002577113000227002270022700227002301
153202308101750002577113000227002270022700227000
154202308101749002577113000227002270022700227000
155202308101748002577113000227002270022700227000
156202308101747002577113000227002270022700227000
157202308101746002577113000227002270022700227000
158202308101745002577113000227002270022700227000
159202308101744002577113000227002270022700227000
160202308101743002577113000227002270022700227000
161202308101742002577113000227002270022700227000
162202308101741002577113000227002270022700227000
163202308101740002577113000227002270022700227000
164202308101739002577113000227002270022700227000
165202308101738002577113000227002270022700227000
166202308101737002577113000227002270022700227000
167202308101736002577113000227002270022700227000
168202308101735002577113000227002270022700227000
169202308101734002577113000227002270022700227000
170202308101733002577113000227002270022700227000
171202308101732002577113000227002270022700227000
172202308101731002577113000227002270022700227000
173202308101730002577113000227002270022700227000
174202308101729002577113000227002270022700227000
175202308101728002577113000227002270022700227000
176202308101727002577113000227002270022700227000
177202308101726002577113000227002270022700227000
178202308101725002577113000227002270022700227000
179202308101724002577113000227002270022700227000
180202308101723002577113000227002270022700227000
181202308101722002577113000227002270022700227000
182202308101721002577113000227002270022700227002301
183202308101720002577113000227002270022700227000
184202308101719002577113000227002270022700227000
185202308101718002577113000227002270022700227000
186202308101717002577113000227002270022700227000
187202308101716002577113000227002270022700227000
188202308101715002577113000227002270022700227000
189202308101714002577113000227002270022700227000
190202308101713002577113000227002270022700227000
191202308101712002577113000227002270022700227000
192202308101711002577113000227002270022700227000
193202308101710002577113000227002270022700227000
194202308101709002577113000227002270022700227000
195202308101708002577113000227002270022700227000
196202308101707002577113000227002270022700227000
197202308101706002577113000227002270022700227000
198202308101705002577113000227002270022700227000
199202308101704002577113000227002270022700227000
200202308101703002577113000227002270022700227000
201202308101702002577113000227002270022700227000
202202308101701002577113000227002270022700227000
203202308101700002577113000227002270022700227000
204202308101659002577113000227002270022700227000
205202308101658002577113000227002270022700227000
206202308101657002577113000227002270022700227000
207202308101656002577113000227002270022700227000
208202308101655002577113000227002270022700227000
209202308101654002577113000227002270022700227000
210202308101653002577113000227002270022700227000
211202308101652002577113000227002270022700227000
212202308101651002577113000227002270022700227002301
213202308101650002577113000227002270022700227000
214202308101649002577113000227002270022700227000
215202308101648002577113000227002270022700227000
216202308101647002577113000227002270022700227000
217202308101646002577113000227002270022700227000
218202308101645002577113000227002270022700227000
219202308101644002577113000227002270022700227000
220202308101643002577113000227002270022700227000
221202308101642002577113000227002270022700227000
222202308101641002577113000227002270022700227000
223202308101640002577113000227002270022700227000
224202308101639002577113000227002270022700227000
225202308101638002577113000227002270022700227000
226202308101637002577113000227002270022700227000
227202308101636002577113000227002270022700227000
228202308101635002577113000227002270022700227000
229202308101634002577113000227002270022700227000
230202308101633002577113000227002270022700227000
231202308101632002577113000227002270022700227000
232202308101631002577113000227002270022700227000
233202308101630002577113000227002270022700227000
234202308101629002577113000227002270022700227000
235202308101628002577113000227002270022700227000
236202308101627002577113000227002270022700227000
237202308101626002577113000227002270022700227000
238202308101625002577113000227002270022700227000
239202308101624002577113000227002270022700227000
240202308101623002577113000227002270022700227000
241202308101622002577113000227002270022700227000
242202308101621002577113000227002270022700227002301
243202308101620002577113000227002270022700227000
244202308101619002577113000227002270022700227000
245202308101618002577113000227002270022700227000
246202308101617002577113000227002270022700227000
247202308101616002577113000227002270022700227000
248202308101615002577113000227002270022700227000
249202308101614002577113000227002270022700227000
250202308101613002577113000227002270022700227000
251202308101612002577113000227002270022700227000
252202308101611002577113000227002270022700227000
253202308101610002577113000227002270022700227000
254202308101609002577113000227002270022700227000
255202308101608002577113000227002270022700227000
256202308101607002577113000227002270022700227000
257202308101606002577113000227002270022700227000
258202308101605002577113000227002270022700227000
259202308101604002577113000227002270022700227000
260202308101603002577113000227002270022700227000
261202308101602002577113000227002270022700227000
262202308101601002577113000227002270022700227000
263202308101600002577113000227002270022700227000
264202308101559002577113000227002270022700227000
265202308101558002577113000227002270022700227000
266202308101557002577113000227002270022700227000
267202308101556002577113000227002270022700227000
268202308101555002577113000227002270022700227000
269202308101554002577113000227002270022700227000
270202308101553002577113000227002270022700227000
271202308101552002577113000227002270022700227000
272202308101551002577113000227002270022700227002301
273202308101550002577113000227002270022700227000
274202308101549002577113000227002270022700227000
275202308101548002577113000227002270022700227000
276202308101547002577113000227002270022700227000
277202308101546002577113000227002270022700227000
278202308101545002577113000227002270022700227000
279202308101544002577113000227002270022700227000
280202308101543002577113000227002270022700227000
281202308101542002577113000227002270022700227000
282202308101541002577113000227002270022700227000
283202308101540002577113000227002270022700227000
284202308101539002577113000227002270022700227000
285202308101538002577113000227002270022700227000
286202308101537002577113000227002270022700227000
287202308101536002577113000227002270022700227000
288202308101535002577113000227002270022700227000
289202308101534002577113000227002270022700227000
290202308101533002577113000227002270022700227000
291202308101532002577113000227002270022700227000
292202308101531002577113000227002270022700227000
293202308101530002577113000227002270022700227002301
294202308101529002524880300227002270022700227000
295202308101528002524880300227002270022700227000
296202308101527002524880300227002270022700227000
297202308101526002524880300227002270022700227000
298202308101525002524880300227002270022700227000
299202308101524002524880300227002270022700227000
300202308101523002524880300227002270022700227000
301202308101522002524880300227002270022700227000
302202308101521002524880300227002270022700227000
303202308101520002524880300227002270022700227000
30420230810151900252488030022700226002270022600822
30520230810151800250625960022650226002265022600135
306202308101517002503208500226002260022600226007
307202308101516002503050300225502260022600225501376
30820230810151500247197145022600225502260022550233
30920230810151400246671185022550225502260022550225
3102023081015130024616380502260022600226002260033
31120230810151200246089225022600225502260022550233
31220230810151100245563760022600225502260022550394
3132023081015100024467528502260022550226002255082
3142023081015090024449021502260022600226002255068
31520230810150800244336540022600226002265022550133
3162023081015070024403626002260022600226502260065
3172023081015060024388935502260022600226002260067
3182023081015050024373793502265022650226502265051
319202308101504002436224200226502260022650225501044
32020230810150300241264150022600226002260022550380
32120230810150200240405760022550226002265022550533
32220230810150100239201175022600226502265022600103
3232023081015000023896838002265022650226502265010
32420230810145900238945730022650226002265022600134
32520230810145800238642880022650226502265022650195
3262023081014570023820120502265022650226502265020
327202308101456002381559050226502265022650226500
328202308101455002381559050226502265022650226500
329202308101454002381559050226502260022650225501029
3302023081014530023583037502265022650226502265034
331202308101452002357533650226502270022700226502
3322023081014510023574883002265022650226502265025
33320230810145000235692205022650226002265022600608
334202308101449002343175850226502265022650226500
3352023081014480023431758502265022600226502260048
3362023081014470023420910002260022650226502260025
3372023081014460023415249002260022650226502260015
3382023081014450023411853002265022650226502265040
33920230810144400234027930022650226002265022600134
340202308101443002337244300226502265022650226501
3412023081014420023372216502260022650226502260067
3422023081014410023357051502265022650226502265086
34320230810144000233375725022650226502265022600225
34420230810143900232866700022650226002265022600172
3452023081014380023247797002265022650227002265022
346202308101437002324281350226502270022700226506
347202308101436002324145200227002270022700227001
3482023081014350023241225002270022650227002265012
3492023081014340023238501502265022650226502265016
3502023081014330023234877502265022600226502260099
35120230810143200232124565022600226502265022600140
352202308101431002318076650226502265022650226501
3532023081014300023180540002260022650226502260019
3542023081014290023176241502265022650226502265084
35520230810142800231572155022650226002265022600646
356202308101427002301121450226002260022600226003
3572023081014260023010536502260022600226002255060
3582023081014250022996977002260022600226002255036
35920230810142400229888580022600225502260022550129
360202308101423002295971800225502255022550225500
3612023081014220022959718002255022550225502255021
3622023081014210022954982502255022600226002255053
363202308101420002294302950225502260022600225504
3642023081014190022942127002260022600226002260014
3652023081014180022938963002260022600226002260068
366202308101417002292359500226002260022600226001
3672023081014160022923369002260022550226002255021
368202308101415002291863300226002255022600225508
3692023081014140022916828002255022550225502255050
370202308101413002290555300226002260022600226001
3712023081014120022905327002255022600226002255010
37220230810141100229030710022600226002265022600493
373202308101410002279145250226502265022650226501
37420230810140900227912260022600226502265022600130
37520230810140800227618340022650226502265022650300
376202308101407002269388400226502265022650226507
3772023081014060022692298502260022600226002260092
378202308101405002267150650226502265022650226500
379202308101404002267150650226502265022650226500
380202308101403002267150650226502265022650226500
38120230810140200226715065022650226002265022600186
38220230810140100226294700022600226502265022600101
3832023081014000022606641002265022650226502265020
3842023081013590022602111002265022600226502260031
3852023081013580022595104502265022600226502260021
386202308101357002259035800226502265022650226500
38720230810135600225903580022650225502265022550522
3882023081013550022472249502255022600226002255033
38920230810135400224647980022600226002260022600486
390202308101353002235496200226002260022600226003
3912023081013520022354284002265022650226502265013
392202308101351002235133950226502265022650226501
3932023081013500022351113002265022700227002265013
39420230810134900223481635022650227002270022650107
395202308101348002232392650227502270022750227004
39620230810134700223230170022650227002275022650618
39720230810134600221824835022750227002275022700146
3982023081013450022149341002270022750227502270018
399202308101344002214525000227502275022750227505
40020230810134300221441125022750227502275022750339
40120230810134200220669900022750227002275022700217
402202308101341002201767850227002260022700225501399
403202308101340002170098350225502260022600225508
4042023081013390021699176502260022600226002260015
4052023081013380021695786502255022500226002250061
406202308101337002168204800225502255022550225500
40720230810133600216820480022550225002255022500133
4082023081013350021652122502255022550225502255046
4092023081013340021641749502260022600226502260024
4102023081013330021636325002265022600226502260089
4112023081013320021616167002260022600226002260010
41220230810133100216139070022600225002260022500371
41320230810133000215303640022500225502255022500145
41420230810132900214976695022550226002260022550207
4152023081013280021450945002260022650226502260033
4162023081013270021443480002265022600226502260015
41720230810132600214400895022600226002260022600112
41820230810132500214147775022600225502260022550299
41920230810132400213472055022550225002255022500422
42020230810132300212521535022500225002250022500314
421202308101322002118150350225002250022500225000
4222023081013210021181503502250022500225002250061
42320230810132000211677785022500225502255022500379
42420230810131900210823535022550225002255022500969
42520230810131800208640775022500224502250022450529
4262023081013170020745311502245022400224502240095
4272023081013160020724030502245022450224502245024
42820230810131500207186425022450224002245022400112
42920230810131400206935355022450224002245022400140
43020230810131300206621520022350224502245022350144
43120230810131200206298540022350224002240022350631
432202308101311002048882350224502245022450224501
4332023081013100020488599002240022400224002240047
4342023081013090020478071002240022400224502240019
43520230810130800204738140022400224002240022350159
4362023081013070020438223002240022350224002235087
4372023081013060020418757002235022350223502235019
438202308101305002041451050224002240022400224003
4392023081013040020413838502245022350224502235036
4402023081013030020405791502235022350223502235050
4412023081013020020394616502245022400224502240010
4422023081013010020392376002240022400224002235061
443202308101300002037871700224002240022400224002
4442023081012590020378269002240022400224002240064
4452023081012580020363933002240022400224502240082
44620230810125700203455645022350224002240022350406
44720230810125600202546735022400224502245022400134
44820230810125500202246565022400224502245022400102
4492023081012540020201758002245022400224502240058
45020230810125300201887635022450224002245022400101
451202308101252002016613900224502240022450224002
452202308101251002016569050224002245022450224006
4532023081012500020164345502240022400224002240035
4542023081012490020156505502240022400224002240094
45520230810124800201354495022400224002240022350219
45620230810124700200864685022350223502240022350705
45720230810124600199288995022400223502240022350155
45820230810124500198941815022400224002240022400330
4592023081012440019820261502240022400224002235049
46020230810124300198092865022400224002240022350650
4612023081012420019663936502235022400224002235026
46220230810124100196581250022400224002240022400225
4632023081012400019607725002235022350223502235099
464202308101239001958559850223002230022300223000
46520230810123800195855985022300223502235022300157
466202308101237001955053700224002240022400224000
4672023081012360019550537002240022400224002240013
46820230810123500195476250022300223002230022300250
46920230810123400194918750022300223502235022300379
47020230810123300194073425022300224002240022300853
4712023081012320019216809002240022400224002240062
4722023081012310019202921002240022400224002240050
47320230810123000191917210022350224002240022350229
474202308101229001914053900224502235022450223001001
47520230810122800189168990022350224002240022350100
476202308101227001889454700223502245022450223501125
4772023081012260018642913002245022450224502245044
47820230810122500186330350022400224002240022400445
4792023081012240018533355002240022450224502240021
48020230810122300185286455022400224502245022400530
48120230810122200184099140022450224502245022450200
482202308101221001836501400224502245022450224500
483202308101220001836501400224502245022450224500
48420230810121900183650140022450225002250022450253
485202308101218001830821400225002250022500225000
486202308101217001830821400225002250022500225000
4872023081012160018308214002250022500225002250052
48820230810121500182965140022500225002250022500253
489202308101214001823958900225002250022500225000
4902023081012130018239589002250022500225002250035
4912023081012120018231714002250022500225002250040
4922023081012110018222714002255022550225502255041
4932023081012100018213468502255022600226002255031
494202308101209001820646550226002255022600225507
4952023081012080018204885002255022550225502255047
4962023081012070018194286502255022600226002255026
4972023081012060018188420502260022600226002260058
4982023081012050018175312502260022650226502260043
4992023081012040018165573502265022600226502260045
500202308101203001815540150225002250022500225000
501202308101202001815540150225002250022500225000
502202308101201001815540150225002250022500225000
503202308101200001815540150225002250022500225003
50420230810115900181547265022500225502255022500500
505202308101158001804220050225502255022550225501
506202308101157001804197500225502255022550225500
507202308101156001804197500225502255022550225503
508202308101155001804129850225002250022500225000
5092023081011540018041298502250022500225002250022
5102023081011530018036348502250022500225002250010
5112023081011520018034098502255022550225502255050
5122023081011510018022823502250022550225502250079
51320230810115000180050170022550225502255022550100
51420230810114900179824670022550225502255022550892
515202308101148001778132100226002260022600226000
516202308101147001778132100226002255022600225508
517202308101146001777951350226002260022600226005
5182023081011450017778383502255022550225502255020
5192023081011440017773873502260022600226002260048
52020230810114300177630255022600226502265022600630
5212023081011420017620640502260022650226502260015
5222023081011410017617248002265022650226502265010
523202308101140001761498300226502265022650226501
5242023081011390017614756502265022650226502265044
525202308101138001760479050226502265022650226502
5262023081011370017604337502260022600226002260021
527202308101136001759959150226002260022600226001
5282023081011350017599365502260022600226002260026
5292023081011340017593489502265022600226502260040
530202308101133001758444450226502265022650226508
5312023081011320017582632502265022650226502265091
532202308101131001756202100226502265022650226500
53320230810113000175620210022650226502265022650200
5342023081011290017516721002265022650226502265050
5352023081011280017505396002265022650226502265030
536202308101127001749860100226502265022650226502
5372023081011260017498148002265022650226502265061
53820230810112500174843315022650226502265022600529
5392023081011240017364527002265022600226502260011
540202308101123001736204050226002260022600226000
54120230810112200173620405022600226002260022600323
54220230810112100172890425022600226002260022600129
5432023081011200017259888502270022700227002270017
54420230810111900172560295022700226002270022600925
5452023081011180017046159502260022550226002255042
546202308101117001703668800225502255022550225505
547202308101116001703556050226502255022650225501118
5482023081011150016782410502255022600226002255090
549202308101114001676211450226002260022600226001
550202308101113001676188850226502260022650224001058
551202308101112001652266700226002235022600223501014
552202308101111001629523950223502235022350223504
553202308101110001629434550223502240022400223507
554202308101109001629278050223002240022400223001004
5552023081011080016068387002240022350224002235012
5562023081011070016065701002240022350224002235049
557202308101106001605472750224002240022400224004
55820230810110500160538315022350223502235022350100
55920230810110400160314815022350223502235022350582
5602023081011030015901404502235022350223502235050
561202308101102001589022950223502235022350223500
56220230810110100158902295022350224002240022350231
56320230810110000158384860022350223502235022350363
5642023081010590015757355502235022400224002235077
5652023081010580015740142502235022350224002235088
56620230810105700157204740022350223502235022350185
56720230810105600156791265022350223502235022350613
568202308101055001554212100223502235022350223504
56920230810105400155412270022350224002240022350116
5702023081010530015515246502240022350224002235072
57120230810105200154991535022350223502235022350193
5722023081010510015456018002235022350223502230022
5732023081010500015451111002235022350223502235077
57420230810104900154339015022350223502235022300501
57520230810104800153219330022300223002230022300128
57620230810104700152933890022300223502235022300252
5772023081010460015237129002235022350223502230083
5782023081010450015218618502230022300223002230041
57920230810104400152094755022300223002230022300102
580202308101043001518672950223002230022300223002071
58120230810104200147248965022300223002235022300484
58220230810104100146169640022350223502235022350675
5832023081010400014466101502240022350224002235047
5842023081010390014455592002235022350223502235016
58520230810103800144520160022350223502235022350356
58620230810103700143724500022350223502235022350164
58720230810103600143357960022300223502240022300121
58820230810103500143087520022450223502245022300101
58920230810103400142861770022350223502235022350146
5902023081010330014253546002230022300223002230010
59120230810103200142513160022300223502240022300953
59220230810103100140385780022350224002240022350111
593202308101030001401371850225002250022500225001
59420230810102900140134935022350224502245022350133
595202308101028001398369300224002240022400224002
59620230810102700139832450022400223502240022350300
5972023081010260013916099002235022350223502235020
59820230810102500139116290022350223002235022300990
59920230810102400136904990022300223002235022300241
60020230810102300136366555022300223002230022300271
60120230810102200135762225022300223502235022300621
60220230810102100134376840022300223502235022300152
6032023081010200013403736502230022300223502230079
60420230810101900133861115022350223502235022350218
60520230810101800133373885022350223502235022350103
60620230810101700133143680022350223002235022250140
607202308101016001328315850223002230022300223001005
60820230810101500130590435022300223502235022300422
6092023081010140012964929502235022350223502230033
61020230810101300129575590022400224002240022300562
6112023081010120012832010002230022350223502230089
61220230810101100128121615022300223502235022300200
61320230810101000127675550022350223002235022300112
6142023081010090012742547002230022350223502230056
61520230810100800127300415022350223002235022250600
616202308101007001259625100222502230022300222501004
61720230810100600123723920022300223502235022300202
61820230810100500123273420022300223002240022300325
61920230810100400122548035022350224002240022350462
62020230810100300121515140022400224002240022350272
62120230810100200120907140022350223502240022300695
6222023081010010011935401002240022400224002240015
62320230810100000119320410022400224002240022350178
62420230810095900118921865022400224002240022400106
625202308100958001186844250223502235022350223500
62620230810095700118684425022350223502240022350742
627202308100956001170260500223502250022500223502661
6282023081009550011107390002245022450224502245055
62920230810095400110950425022500225002260022500272
6302023081009530011033655002245022500225002245031
6312023081009520011026695002240022400225002240078
6322023081009510011009217002240022400224002240074
6332023081009500010992641002240022450224502240097
634202308100949001097087350224002240022400224000
63520230810094800109708735022400224002240022400127
63620230810094700109424255022400226002260022400298
637202308100946001087535550226002240022600222501255
638202308100945001059513200222502235022400222502734
6392023081009440099847690022400223502240022350330
6402023081009430099109385022350224002240022350848
6412023081009420097212805022400223502245022350337
6422023081009410096458680022400223502245022350517
64320230810094000953010250225002250022500223502968
64420230810093900886446650226002260022600224502172
6452023081009380083764300022500225502255022500356
64620230810093700829622000225502260022600225001066
6472023081009360080559280022600226002260022600130
648202308100935008026548002265022650226502255052
64920230810093400801480100226502260022700225005724
650202308100933006724908502265022750227502265054
651202308100932006712676502275022700227502260015
65220230810093100670927500227502275022750225501461
6532023081009300063785530022750227502280022700223
6542023081009290063278165022700226502275022650293
6552023081009280062614410022650226502275022650308
6562023081009270061916585022650226502270022650155
65720230810092600615655050226502260022650225501801
6582023081009250057499745022600226002260022550311
6592023081009240056797510022600225502260022550182
66020230810092300563866900225502270022700225501519
6612023081009220052952905022700226502270022650217
6622023081009210052460945022650227002270022650343
6632023081009200051684035022650226502270022650586
6642023081009190050356730022750227502275022650165
6652023081009180049982840022750228002280022650497
6662023081009170048857010022800227502280022750285
667202308100916004820863002275022650227502265028
6682023081009150048145180022800227002280022650360
6692023081009140047328020022650226002265022600313
67020230810091300466200800226002265022700226001411
6712023081009120043427435022650226002265022600823
6722023081009110041564975022550226002260022500526
67320230810091000403792050226002260022600225501211
6742023081009090037643985022650226502265022600879
67520230810090800356549600224502260022600224501898
67620230810090700313849000225002260022700225004451
67720230810090600213427850227002275022850226501913
6782023081009050016998510022800227502290022750256
6792023081009040016414940022750227502275022750192
6802023081009030015978140022750227502280022750529
6812023081009020014774025022700228002280022650262
6822023081009010014178645022650226002280022600157
68320230810090000138227650226002285022900225506026