Files
KissMeData/451700/min/candle-20230810.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230810205400759588352010201020102010396
3202308102053007595883520102010201020100
4202308102052007595883520102010201020100
5202308102051007595883520102010201020100
6202308102050007595883520102010201020100
7202308102049007595883520102010201020100
8202308102048007595883520102010201020100
9202308102047007595883520102010201020100
10202308102046007595883520102010201020100
11202308102045007595883520102010201020100
12202308102044007595883520102010201020100
13202308102043007595883520102010201020100
14202308102042007595883520102010201020100
15202308102041007595883520102010201020100
16202308102040007595883520102010201020100
17202308102039007595883520102010201020100
18202308102038007595883520102010201020100
19202308102037007595883520102010201020100
20202308102036007595883520102010201020100
21202308102035007595883520102010201020100
22202308102034007595883520102010201020100
23202308102033007595883520102010201020100
24202308102032007595883520102010201020100
25202308102031007595883520102010201020100
26202308102030007595883520102010201020100
27202308102029007595883520102010201020100
28202308102028007595883520102010201020100
29202308102027007595883520102010201020100
30202308102026007595883520102010201020100
31202308102025007595883520102010201020100
3220230810202400759588352010201020102010396
33202308102023007595883520102010201020100
34202308102022007595883520102010201020100
35202308102021007595883520102010201020100
36202308102020007595883520102010201020100
37202308102019007595883520102010201020100
38202308102018007595883520102010201020100
39202308102017007595883520102010201020100
40202308102016007595883520102010201020100
41202308102015007595883520102010201020100
42202308102014007595883520102010201020100
43202308102013007595883520102010201020100
44202308102012007595883520102010201020100
45202308102011007595883520102010201020100
46202308102010007595883520102010201020100
47202308102009007595883520102010201020100
48202308102008007595883520102010201020100
49202308102007007595883520102010201020100
50202308102006007595883520102010201020100
51202308102005007595883520102010201020100
52202308102004007595883520102010201020100
53202308102003007595883520102010201020100
54202308102002007595883520102010201020100
55202308102001007595883520102010201020100
56202308102000007595883520102010201020100
57202308101959007595883520102010201020100
58202308101958007595883520102010201020100
59202308101957007595883520102010201020100
60202308101956007595883520102010201020100
61202308101955007595883520102010201020100
6220230810195400759588352010201020102010396
63202308101953007595883520102010201020100
64202308101952007595883520102010201020100
65202308101951007595883520102010201020100
66202308101950007595883520102010201020100
67202308101949007595883520102010201020100
68202308101948007595883520102010201020100
69202308101947007595883520102010201020100
70202308101946007595883520102010201020100
71202308101945007595883520102010201020100
72202308101944007595883520102010201020100
73202308101943007595883520102010201020100
74202308101942007595883520102010201020100
75202308101941007595883520102010201020100
76202308101940007595883520102010201020100
77202308101939007595883520102010201020100
78202308101938007595883520102010201020100
79202308101937007595883520102010201020100
80202308101936007595883520102010201020100
81202308101935007595883520102010201020100
82202308101934007595883520102010201020100
83202308101933007595883520102010201020100
84202308101932007595883520102010201020100
85202308101931007595883520102010201020100
86202308101930007595883520102010201020100
87202308101929007595883520102010201020100
88202308101928007595883520102010201020100
89202308101927007595883520102010201020100
90202308101926007595883520102010201020100
91202308101925007595883520102010201020100
9220230810192400759588352010201020102010396
93202308101923007595883520102010201020100
94202308101922007595883520102010201020100
95202308101921007595883520102010201020100
96202308101920007595883520102010201020100
97202308101919007595883520102010201020100
98202308101918007595883520102010201020100
99202308101917007595883520102010201020100
100202308101916007595883520102010201020100
101202308101915007595883520102010201020100
102202308101914007595883520102010201020100
103202308101913007595883520102010201020100
104202308101912007595883520102010201020100
105202308101911007595883520102010201020100
106202308101910007595883520102010201020100
107202308101909007595883520102010201020100
108202308101908007595883520102010201020100
109202308101907007595883520102010201020100
110202308101906007595883520102010201020100
111202308101905007595883520102010201020100
112202308101904007595883520102010201020100
113202308101903007595883520102010201020100
114202308101902007595883520102010201020100
115202308101901007595883520102010201020100
116202308101900007595883520102010201020100
117202308101859007595883520102010201020100
118202308101858007595883520102010201020100
119202308101857007595883520102010201020100
120202308101856007595883520102010201020100
121202308101855007595883520102010201020100
12220230810185400759588352010201020102010396
123202308101853007595883520102010201020100
124202308101852007595883520102010201020100
125202308101851007595883520102010201020100
126202308101850007595883520102010201020100
127202308101849007595883520102010201020100
128202308101848007595883520102010201020100
129202308101847007595883520102010201020100
130202308101846007595883520102010201020100
131202308101845007595883520102010201020100
132202308101844007595883520102010201020100
133202308101843007595883520102010201020100
134202308101842007595883520102010201020100
135202308101841007595883520102010201020100
136202308101840007595883520102010201020100
137202308101839007595883520102010201020100
138202308101838007595883520102010201020100
139202308101837007595883520102010201020100
140202308101836007595883520102010201020100
141202308101835007595883520102010201020100
142202308101834007595883520102010201020100
143202308101833007595883520102010201020100
144202308101832007595883520102010201020100
145202308101831007595883520102010201020100
146202308101830007595883520102010201020100
147202308101829007595883520102010201020100
148202308101828007595883520102010201020100
149202308101827007595883520102010201020100
150202308101826007595883520102010201020100
151202308101825007595883520102010201020100
15220230810182400759588352010201020102010396
153202308101823007595883520102010201020100
154202308101822007595883520102010201020100
155202308101821007595883520102010201020100
156202308101820007595883520102010201020100
157202308101819007595883520102010201020100
158202308101818007595883520102010201020100
159202308101817007595883520102010201020100
160202308101816007595883520102010201020100
161202308101815007595883520102010201020100
162202308101814007595883520102010201020100
163202308101813007595883520102010201020100
164202308101812007595883520102010201020100
165202308101811007595883520102010201020100
166202308101810007595883520102010201020100
167202308101809007595883520102010201020100
168202308101808007595883520102010201020100
169202308101807007595883520102010201020100
170202308101806007595883520102010201020100
171202308101805007595883520102010201020100
172202308101804007595883520102010201020100
173202308101803007595883520102010201020100
174202308101802007595883520102010201020100
175202308101801007595883520102010201020100
176202308101800007595883520102010201020100
177202308101759007595883520102010201020100
178202308101758007595883520102010201020100
179202308101757007595883520102010201020100
180202308101756007595883520102010201020100
181202308101755007595883520102010201020100
18220230810175400759588352010201020102010396
183202308101753007595883520102010201020100
184202308101752007595883520102010201020100
185202308101751007595883520102010201020100
186202308101750007595883520102010201020100
187202308101749007595883520102010201020100
188202308101748007595883520102010201020100
189202308101747007595883520102010201020100
190202308101746007595883520102010201020100
191202308101745007595883520102010201020100
192202308101744007595883520102010201020100
193202308101743007595883520102010201020100
194202308101742007595883520102010201020100
195202308101741007595883520102010201020100
196202308101740007595883520102010201020100
197202308101739007595883520102010201020100
198202308101738007595883520102010201020100
199202308101737007595883520102010201020100
200202308101736007595883520102010201020100
201202308101735007595883520102010201020100
202202308101734007595883520102010201020100
203202308101733007595883520102010201020100
204202308101732007595883520102010201020100
205202308101731007595883520102010201020100
206202308101730007595883520102010201020100
207202308101729007595883520102010201020100
208202308101728007595883520102010201020100
209202308101727007595883520102010201020100
210202308101726007595883520102010201020100
211202308101725007595883520102010201020100
21220230810172400759588352010201020102010396
213202308101723007595883520102010201020100
214202308101722007595883520102010201020100
215202308101721007595883520102010201020100
216202308101720007595883520102010201020100
217202308101719007595883520102010201020100
218202308101718007595883520102010201020100
219202308101717007595883520102010201020100
220202308101716007595883520102010201020100
221202308101715007595883520102010201020100
222202308101714007595883520102010201020100
223202308101713007595883520102010201020100
224202308101712007595883520102010201020100
225202308101711007595883520102010201020100
226202308101710007595883520102010201020100
227202308101709007595883520102010201020100
228202308101708007595883520102010201020100
229202308101707007595883520102010201020100
230202308101706007595883520102010201020100
231202308101705007595883520102010201020100
232202308101704007595883520102010201020100
233202308101703007595883520102010201020100
234202308101702007595883520102010201020100
235202308101701007595883520102010201020100
236202308101700007595883520102010201020100
237202308101659007595883520102010201020100
238202308101658007595883520102010201020100
239202308101657007595883520102010201020100
240202308101656007595883520102010201020100
241202308101655007595883520102010201020100
24220230810165400759588352010201020102010396
243202308101653007595883520102010201020100
244202308101652007595883520102010201020100
245202308101651007595883520102010201020100
246202308101650007595883520102010201020100
247202308101649007595883520102010201020100
248202308101648007595883520102010201020100
249202308101647007595883520102010201020100
250202308101646007595883520102010201020100
251202308101645007595883520102010201020100
252202308101644007595883520102010201020100
253202308101643007595883520102010201020100
254202308101642007595883520102010201020100
255202308101641007595883520102010201020100
256202308101640007595883520102010201020100
257202308101639007595883520102010201020100
258202308101638007595883520102010201020100
259202308101637007595883520102010201020100
260202308101636007595883520102010201020100
261202308101635007595883520102010201020100
262202308101634007595883520102010201020100
263202308101633007595883520102010201020100
264202308101632007595883520102010201020100
265202308101631007595883520102010201020100
266202308101630007595883520102010201020100
267202308101629007595883520102010201020100
268202308101628007595883520102010201020100
269202308101627007595883520102010201020100
270202308101626007595883520102010201020100
271202308101625007595883520102010201020100
27220230810162400759588352010201020102010396
273202308101623007595883520102010201020100
274202308101622007595883520102010201020100
275202308101621007595883520102010201020100
276202308101620007595883520102010201020100
277202308101619007595883520102010201020100
278202308101618007595883520102010201020100
279202308101617007595883520102010201020100
280202308101616007595883520102010201020100
281202308101615007595883520102010201020100
282202308101614007595883520102010201020100
283202308101613007595883520102010201020100
284202308101612007595883520102010201020100
285202308101611007595883520102010201020100
286202308101610007595883520102010201020100
287202308101609007595883520102010201020100
288202308101608007595883520102010201020100
289202308101607007595883520102010201020100
290202308101606007595883520102010201020100
291202308101605007595883520102010201020100
292202308101604007595883520102010201020100
293202308101603007595883520102010201020100
294202308101602007595883520102010201020100
295202308101601007595883520102010201020100
296202308101600007595883520102010201020100
297202308101559007595883520102010201020100
298202308101558007595883520102010201020100
299202308101557007595883520102010201020100
300202308101556007595883520102010201020100
301202308101555007595883520102010201020100
30220230810155400759588352010201020102010396
303202308101553007595883520102010201020100
304202308101552007595883520102010201020100
305202308101551007595883520102010201020100
306202308101550007595883520102010201020100
307202308101549007595883520102010201020100
308202308101548007595883520102010201020100
309202308101547007595883520102010201020100
310202308101546007595883520102010201020100
311202308101545007595883520102010201020100
312202308101544007595883520102010201020100
313202308101543007595883520102010201020100
314202308101542007595883520102010201020100
315202308101541007595883520102010201020100
316202308101540007595883520102010201020100
317202308101539007595883520102010201020100
318202308101538007595883520102010201020100
319202308101537007595883520102010201020100
320202308101536007595883520102010201020100
321202308101535007595883520102010201020100
322202308101534007595883520102010201020100
323202308101533007595883520102010201020100
324202308101532007595883520102010201020100
325202308101531007595883520102010201020100
32620230810153000759588352010201020102010396
327202308101529007516287520102010201020100
328202308101528007516287520102010201020100
329202308101527007516287520102010201020100
330202308101526007516287520102010201020100
331202308101525007516287520102010201020100
332202308101524007516287520102010201020100
333202308101523007516287520102010201020100
334202308101522007516287520102010201020100
335202308101521007516287520102010201020100
336202308101520007516287520102010201020100
337202308101519007516287520102010201020100
3382023081015180075162875201020102010201030
33920230810151700751025752015201020152010190
340202308101516007472066520102010201020100
34120230810151500747206652010201020102010217
342202308101514007428449520152015201520150
34320230810151300742844952015201520152010238
34420230810151200738058602015201020152010101
34520230810151100736028452010201020102010118
34620230810151000733656652010201520152010150
34720230810150900730639152010201020102010187
3482023081015080072688045201020102010201030
34920230810150700726277452010201020102010188
350202308101506007224986520152010201520103300
3512023081015050065601300201520152015201550
35220230810150400655005502010201020102010218
35320230810150300650623702010201020102010473
35420230810150200641116402010201020102010187
35520230810150100637357702015201020152010105
35620230810150000635246952015201020152010125
35720230810145900632734102015201020152010105
35820230810145800630623352015201020152010197
35920230810145700626663152015201020152010242
36020230810145600621788352015201520152010250
36120230810145500616760252015201020152010197
3622023081014540061280005201520102015201032
36320230810145300612156752015201020152010198
364202308101452006081764520152015201520155
36520230810145100608075702010201020152010273
36620230810145000602587952015201020152010131
3672023081014490059995480201520152015201510
36820230810144800599753302020201020202010199
36920230810144700595751802015201020152010228
370202308101446005911684520152015201520150
3712023081014450059116845201520152015201094
37220230810144400589278752020201020202010270
3732023081014430058385085201520102015201032
37420230810144200583207552010201520152010108
3752023081014410058103635202020202020202051
37620230810144000580006152010201020152010244
37720230810143900575101552015201020152010889
3782023081014380055723255201020102010201088
379202308101437005554637520152015201520155591
38020230810143600442805102015201520152015217
381202308101435004384325520152015201520150
38220230810143400438432552015202020202015198
38320230810143300434442352015201520152015187
3842023081014320043067430202020152020201540
38520230810143100429867802015201520202015213
38620230810143000425575602020201520202015105
38720230810142900423459602020201520202015123
38820230810142800420980852020201520202015106
3892023081014270041884465202020152020201592
39020230810142600416990652020201520202015137
39120230810142500414229752020201520202015197
392202308101424004102597020202020202020200
39320230810142300410259702020201520202015198
39420230810142200406269502020201520202015228
39520230810142100401674752020202020202020368
39620230810142000394241152020201520202015198
39720230810141900390250952020201520202015136
3982023081014180038751025202020152020201592
39920230810141700385656202020201520202015105
4002023081014160038354020202020152020201593
40120230810141500381666002020201520202015189
40220230810141400377857202015202020202015197
403202308101413003738871520152015201520150
40420230810141200373887152015202020202015198
40520230810141100369896952015201520152015217
406202308101410003655244020202020202020200
40720230810140900365524402020201520202015197
40820230810140800361554402020201520202015137
4092023081014070035879350202020152020201591
41020230810140600356959652020201520202015105
41120230810140500354843652020202020202015130
41220230810140400352223552015201520152015100
41320230810140300350208552020201520202015202
4142023081014020034613750202020202020202011
41520230810140100345915302015201520152015218
41620230810140000341522602020201520202015192
417202308101359003376535520202015202520155188
4182023081013580023310585202020202020201548
419202308101357002321377520252025202520251
42020230810135600232117502025201520252015156
4212023081013550022897400202020202020202011
4222023081013540022875180201520202020201539
423202308101353002279655020252025202520250
42420230810135200227965502025201520252015164
4252023081013510022466070202020152020201540
426202308101350002238542020202020202020203
4272023081013490022379360202520152025201593
428202308101348002219191020202020202020200
42920230810134700221919102020201520202015209
430202308101346002177032020202020202020200
4312023081013450021770320202020152020201591
4322023081013440021586935202020152020201532
4332023081013430021522445202020152020201593
4342023081013420021335025202020202020202021
4352023081013410021292605202020202020201593
43620230810134000211051802015201520202015122
437202308101339002085933020202020202020200
4382023081013380020859330202020152020201592
4392023081013370020673925202020152020201532
4402023081013360020609435202020152020201592
441202308101335002042403520202020202020200
4422023081013340020424035202020202020201593
4432023081013330020236610201520152015201530
4442023081013320020176160202020152020201593
445202308101331001998874020202020202020200
44620230810133000199887402020201520202015123
4472023081013290019740865202020152020201593
448202308101328001955344520202020202020200
44920230810132700195534452020201520202015123
450202308101326001930557020202020202020200
45120230810132500193055702020202020202015366
452202308101324001856669020152015201520150
45320230810132300185666902015201520152015117
454202308101322001833093520152015201520150
4552023081013210018330935201520152015201588
4562023081013200018153615202020152020201540
4572023081013190018072965201520152015201587
4582023081013180017897660202020152020201598
4592023081013170017700140202520252025202510
46020230810131600176798902015201520152015117
461202308101315001744413520152015201520150
4622023081013140017444135201520152015201588
463202308101313001726681520152015201520150
46420230810131200172668152015201520152015117
465202308101311001703106020152015201520150
4662023081013100017031060201520152015201588
4672023081013090016853740201520152015201530
46820230810130800167932902015201520152015118
4692023081013070016555520202020202020202057
4702023081013060016440380202020202020202030
4712023081013050016379780202520202025202097
472202308101304001618379020202020202020200
4732023081013030016183790202020202020202088
4742023081013020016006030202520202025202032
4752023081013010015941380202520202025202091
476202308101300001575754020252025202520250
47720230810125900157575402025202020252020125
478202308101258001550500520252025202520250
4792023081012570015505005202520202025202091
4802023081012560015321165202520202025202093
4812023081012550015133280202520202025202031
4822023081012540015070655202520202025202092
483202308101253001488479020252025202520250
48420230810125200148847902025202020252020124
485202308101251001463428020252025202520250
486202308101250001463428020252025202520250
487202308101249001463428020252025202520250
4882023081012480014634280202520202025202032
489202308101247001456963020252025202520250
4902023081012460014569630202520252025202584
4912023081012450014399530202520202025202032
492202308101244001433488020252025202520250
493202308101243001433488020252025202520250
494202308101242001433488020252025202520250
4952023081012410014334880202520202025202031
496202308101240001427225520252025202520250
497202308101239001427225520252025202520250
4982023081012380014272255202520202025202032
499202308101237001420760520252025202520250
500202308101236001420760520252025202520250
501202308101235001420760520252025202520250
5022023081012340014207605202520202025202031
503202308101233001414498020252025202520250
504202308101232001414498020252025202520250
5052023081012310014144980202520202025202032
506202308101230001408033020252025202520250
507202308101229001408033020252025202520250
508202308101228001408033020252025202520250
5092023081012270014080330202520202025202032
510202308101226001401568020252025202520250
511202308101225001401568020252025202520250
5122023081012240014015680202520202025202031
513202308101223001395305520252025202520250
514202308101222001395305520252025202520250
515202308101221001395305520252025202520250
5162023081012200013953055202520202025202032
517202308101219001388840520252025202520250
5182023081012180013888405202520202025202052
5192023081012170013783355202520202025202032
5202023081012160013718705202520202025202089
521202308101215001353890520252025202520250
522202308101214001353890520252025202520250
5232023081012130013538905202520202025202032
524202308101212001347425520252025202520250
525202308101211001347425520252025202520250
5262023081012100013474255202520202025202032
527202308101209001340960520252025202520250
528202308101208001340960520252025202520250
529202308101207001340960520252025202520250
5302023081012060013409605202520202025202031
5312023081012050013346980202520202025202053
532202308101204001323990520252025202520250
5332023081012030013239905202520202025202031
534202308101202001317728020252025202520250
535202308101201001317728020252025202520250
536202308101200001317728020252025202520250
5372023081011590013177280202520202025202032
538202308101158001311263020252025202520250
539202308101157001311263020252025202520250
5402023081011560013112630202520202025202031
541202308101155001305000520252025202520250
542202308101154001305000520252025202520250
543202308101153001305000520252025202520252
5442023081011520013045955202020202020202030
545202308101151001298535520252025202520250
546202308101150001298535520252025202520250
5472023081011490012985355202520202025202032
548202308101148001292070520252025202520250
549202308101147001292070520252025202520250
5502023081011460012920705202520202025202031
5512023081011450012858080202520202025202016
552202308101144001282575520252025202520250
553202308101143001282575520252025202520250
5542023081011420012825755202520202025202032
555202308101141001276110520252025202520250
556202308101140001276110520252025202520250
5572023081011390012761105202520202025202031
558202308101138001269848020252025202520250
559202308101137001269848020252025202520250
560202308101136001269848020252025202520250
5612023081011350012698480202520202025202032
562202308101134001263383020252025202520250
563202308101133001263383020252025202520250
5642023081011320012633830202520202025202031
565202308101131001257120520252025202520250
566202308101130001257120520252025202520250
567202308101129001257120520252025202520250
5682023081011280012571205202520202025202032
569202308101127001250655520252025202520250
570202308101126001250655520252025202520250
5712023081011250012506555202520202025202031
572202308101124001244393020252025202520250
573202308101123001244393020252025202520250
574202308101122001244393020252025202520250
5752023081011210012443930202520202025202032
576202308101120001237928020252025202520250
577202308101119001237928020252025202520250
5782023081011180012379280202520202025202032
579202308101117001231463020252025202520250
580202308101116001231463020252025202520250
581202308101115001231463020252025202520250
5822023081011140012314630202520202025202031
583202308101113001225200520252025202520250
584202308101112001225200520252025202520250
5852023081011110012252005202520202025202032
586202308101110001218735520252025202520250
587202308101109001218735520252025202520250
588202308101108001218735520252025202520250
5892023081011070012187355202520202025202031
590202308101106001212473020252025202520250
591202308101105001212473020252025202520250
5922023081011040012124730202520202025202032
593202308101103001206008020252025202520250
594202308101102001206008020252025202520250
595202308101101001206008020252025202520250
5962023081011000012060080202520202025202032
597202308101059001199543020252025202520250
598202308101058001199543020252025202520250
5992023081010570011995430202520202025202042
600202308101056001191053020252025202520250
601202308101055001191053020252025202520250
602202308101054001191053020252025202520250
6032023081010530011910530202520202025202031
604202308101052001184790520252025202520250
605202308101051001184790520252025202520250
6062023081010500011847905202520202025202032
607202308101049001178325520252025202520250
608202308101048001178325520252025202520250
609202308101047001178325520252025202520250
6102023081010460011783255202520202025202031
611202308101045001172063020252025202520250
612202308101044001172063020252025202520250
6132023081010430011720630202520202025202032
614202308101042001165598020252025202520250
615202308101041001165598020252025202520250
616202308101040001165598020252025202520250
6172023081010390011655980202520202025202032
618202308101038001159133020252025202520250
619202308101037001159133020252025202520250
6202023081010360011591330202520202025202031
621202308101035001152870520252025202520250
622202308101034001152870520252025202520250
623202308101033001152870520252025202520250
6242023081010320011528705202520202025202032
625202308101031001146405520252025202520250
626202308101030001146405520252025202520250
6272023081010290011464055202520202025202031
628202308101028001140143020252025202520250
629202308101027001140143020252025202520250
630202308101026001140143020252025202520250
6312023081010250011401430202520202025202032
632202308101024001133678020252025202520250
633202308101023001133678020252025202520250
6342023081010220011336780202520202025202031
635202308101021001127415520252025202520250
636202308101020001127415520252025202520250
637202308101019001127415520252025202520250
6382023081010180011274155202520202025202032
63920230810101700112095052025202020252020259
6402023081010160010686315202020202020202010
6412023081010150010666115201520152015201530
642202308101014001060566520202020202020200
6432023081010130010605665202020202020202010
644202308101012001058546520152015201520150
6452023081010110010585465201520152015201530
646202308101010001052501520202020202020200
647202308101009001052501520202020202020200
648202308101008001052501520202020202520204763
6492023081010070090370520252025202520250
6502023081010060090370520252025202520250
6512023081010050090370520252025202520251
65220230810100400901680202020252025202053
6532023081010030079450520252025202520250
6542023081010020079450520252025202520250
65520230810100100794505202520202025202031
6562023081010000073188020252025202520250
6572023081009590073188020252025202520250
65820230810095800731880202520202025202032
6592023081009570066723020252025202520250
6602023081009560066723020252025202520250
6612023081009550066723020252025202520250
66220230810095400667230202520202025202031
66320230810095300604605202520202025202052
6642023081009520049955520202020202020200
66520230810095100499555202020202020202030
6662023081009500043895520252025202520250
6672023081009490043895520252025202520250
6682023081009480043895520252025202520250
66920230810094700438955202520202025202032
6702023081009460037430520252025202520250
6712023081009450037430520252025202520250
67220230810094400374305202520202025202032
6732023081009430030965520252025202520250
6742023081009420030965520252025202520250
6752023081009410030965520252025202520250
67620230810094000309655202520202025202031
6772023081009390024703020252025202520250
6782023081009380024703020252025202520250
67920230810093700247030202520202025202031
6802023081009360018440520302030203020300
68120230810093500184405203020252030202520
68220230810093400143825202020202020202030
6832023081009330083225203020302030203020
684202308100932004262520302030203020300
685202308100931004262520302030203020300
686202308100930004262520302030203020300
687202308100929004262520302030203020300
688202308100928004262520302030203020300
689202308100927004262520302030203020300
690202308100926004262520302030203020300
691202308100925004262520302030203020300
692202308100924004262520302030203020300
693202308100923004262520302030203020300
694202308100922004262520302030203020300
695202308100921004262520302030203020300
696202308100920004262520302030203020300
697202308100919004262520302030203020300
698202308100918004262520302030203020300
699202308100917004262520302030203020300
700202308100916004262520302030203020300
701202308100915004262520302030203020300
702202308100914004262520302030203020300
7032023081009130042625203020252030202511
704202308100912002030020302030203020300
705202308100911002030020302030203020300
706202308100910002030020302030203020300
707202308100909002030020302030203020300
708202308100908002030020302030203020300
709202308100907002030020302030203020300
710202308100906002030020302030203020300
711202308100905002030020302030203020300
7122023081009040020300203020302030203010
71320230810090300020152015201520150
71420230810090200020152015201520150
71520230810090100020152015201520150
71620230810090000020152015201520150