Files
KissMeData/199820/min/candle-20241008.csv
2024-11-17 15:27:48 +09:00

38 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241008205300190611337301001010010100101001045499
32024100820520019061133730100101001010010100100
42024100820510019061133730100101001010010100100
52024100820500019061133730100101001010010100100
62024100820490019061133730100101001010010100100
72024100820480019061133730100101001010010100100
82024100820470019061133730100101001010010100100
92024100820460019061133730100101001010010100100
102024100820450019061133730100101001010010100100
112024100820440019061133730100101001010010100100
122024100820430019061133730100101001010010100100
132024100820420019061133730100101001010010100100
142024100820410019061133730100101001010010100100
152024100820400019061133730100101001010010100100
162024100820390019061133730100101001010010100100
172024100820380019061133730100101001010010100100
182024100820370019061133730100101001010010100100
192024100820360019061133730100101001010010100100
202024100820350019061133730100101001010010100100
212024100820340019061133730100101001010010100100
222024100820330019061133730100101001010010100100
232024100820320019061133730100101001010010100100
242024100820310019061133730100101001010010100100
252024100820300019061133730100101001010010100100
262024100820290019061133730100101001010010100100
272024100820280019061133730100101001010010100100
282024100820270019061133730100101001010010100100
292024100820260019061133730100101001010010100100
302024100820250019061133730100101001010010100100
312024100820240019061133730100101001010010100100
3220241008202300190611337301001010010100101001045499
332024100820220019061133730100101001010010100100
342024100820210019061133730100101001010010100100
352024100820200019061133730100101001010010100100
362024100820190019061133730100101001010010100100
372024100820180019061133730100101001010010100100
382024100820170019061133730100101001010010100100
392024100820160019061133730100101001010010100100
402024100820150019061133730100101001010010100100
412024100820140019061133730100101001010010100100
422024100820130019061133730100101001010010100100
432024100820120019061133730100101001010010100100
442024100820110019061133730100101001010010100100
452024100820100019061133730100101001010010100100
462024100820090019061133730100101001010010100100
472024100820080019061133730100101001010010100100
482024100820070019061133730100101001010010100100
492024100820060019061133730100101001010010100100
502024100820050019061133730100101001010010100100
512024100820040019061133730100101001010010100100
522024100820030019061133730100101001010010100100
532024100820020019061133730100101001010010100100
542024100820010019061133730100101001010010100100
552024100820000019061133730100101001010010100100
562024100819590019061133730100101001010010100100
572024100819580019061133730100101001010010100100
582024100819570019061133730100101001010010100100
592024100819560019061133730100101001010010100100
602024100819550019061133730100101001010010100100
612024100819540019061133730100101001010010100100
6220241008195300190611337301001010010100101001045499
632024100819520019061133730100101001010010100100
642024100819510019061133730100101001010010100100
652024100819500019061133730100101001010010100100
662024100819490019061133730100101001010010100100
672024100819480019061133730100101001010010100100
682024100819470019061133730100101001010010100100
692024100819460019061133730100101001010010100100
702024100819450019061133730100101001010010100100
712024100819440019061133730100101001010010100100
722024100819430019061133730100101001010010100100
732024100819420019061133730100101001010010100100
742024100819410019061133730100101001010010100100
752024100819400019061133730100101001010010100100
762024100819390019061133730100101001010010100100
772024100819380019061133730100101001010010100100
782024100819370019061133730100101001010010100100
792024100819360019061133730100101001010010100100
802024100819350019061133730100101001010010100100
812024100819340019061133730100101001010010100100
822024100819330019061133730100101001010010100100
832024100819320019061133730100101001010010100100
842024100819310019061133730100101001010010100100
852024100819300019061133730100101001010010100100
862024100819290019061133730100101001010010100100
872024100819280019061133730100101001010010100100
882024100819270019061133730100101001010010100100
892024100819260019061133730100101001010010100100
902024100819250019061133730100101001010010100100
912024100819240019061133730100101001010010100100
9220241008192300190611337301001010010100101001045499
932024100819220019061133730100101001010010100100
942024100819210019061133730100101001010010100100
952024100819200019061133730100101001010010100100
962024100819190019061133730100101001010010100100
972024100819180019061133730100101001010010100100
982024100819170019061133730100101001010010100100
992024100819160019061133730100101001010010100100
1002024100819150019061133730100101001010010100100
1012024100819140019061133730100101001010010100100
1022024100819130019061133730100101001010010100100
1032024100819120019061133730100101001010010100100
1042024100819110019061133730100101001010010100100
1052024100819100019061133730100101001010010100100
1062024100819090019061133730100101001010010100100
1072024100819080019061133730100101001010010100100
1082024100819070019061133730100101001010010100100
1092024100819060019061133730100101001010010100100
1102024100819050019061133730100101001010010100100
1112024100819040019061133730100101001010010100100
1122024100819030019061133730100101001010010100100
1132024100819020019061133730100101001010010100100
1142024100819010019061133730100101001010010100100
1152024100819000019061133730100101001010010100100
1162024100818590019061133730100101001010010100100
1172024100818580019061133730100101001010010100100
1182024100818570019061133730100101001010010100100
1192024100818560019061133730100101001010010100100
1202024100818550019061133730100101001010010100100
1212024100818540019061133730100101001010010100100
12220241008185300190611337301001010010100101001045499
1232024100818520019061133730100101001010010100100
1242024100818510019061133730100101001010010100100
1252024100818500019061133730100101001010010100100
1262024100818490019061133730100101001010010100100
1272024100818480019061133730100101001010010100100
1282024100818470019061133730100101001010010100100
1292024100818460019061133730100101001010010100100
1302024100818450019061133730100101001010010100100
1312024100818440019061133730100101001010010100100
1322024100818430019061133730100101001010010100100
1332024100818420019061133730100101001010010100100
1342024100818410019061133730100101001010010100100
1352024100818400019061133730100101001010010100100
1362024100818390019061133730100101001010010100100
1372024100818380019061133730100101001010010100100
1382024100818370019061133730100101001010010100100
1392024100818360019061133730100101001010010100100
1402024100818350019061133730100101001010010100100
1412024100818340019061133730100101001010010100100
1422024100818330019061133730100101001010010100100
1432024100818320019061133730100101001010010100100
1442024100818310019061133730100101001010010100100
1452024100818300019061133730100101001010010100100
1462024100818290019061133730100101001010010100100
1472024100818280019061133730100101001010010100100
1482024100818270019061133730100101001010010100100
1492024100818260019061133730100101001010010100100
1502024100818250019061133730100101001010010100100
1512024100818240019061133730100101001010010100100
15220241008182300190611337301001010010100101001045499
1532024100818220019061133730100101001010010100100
1542024100818210019061133730100101001010010100100
1552024100818200019061133730100101001010010100100
1562024100818190019061133730100101001010010100100
1572024100818180019061133730100101001010010100100
1582024100818170019061133730100101001010010100100
1592024100818160019061133730100101001010010100100
1602024100818150019061133730100101001010010100100
1612024100818140019061133730100101001010010100100
1622024100818130019061133730100101001010010100100
1632024100818120019061133730100101001010010100100
1642024100818110019061133730100101001010010100100
1652024100818100019061133730100101001010010100100
1662024100818090019061133730100101001010010100100
1672024100818080019061133730100101001010010100100
1682024100818070019061133730100101001010010100100
1692024100818060019061133730100101001010010100100
1702024100818050019061133730100101001010010100100
1712024100818040019061133730100101001010010100100
1722024100818030019061133730100101001010010100100
1732024100818020019061133730100101001010010100100
1742024100818010019061133730100101001010010100100
1752024100818000019061133730100101001010010100100
1762024100817590019061133730100101001010010100100
1772024100817580019061133730100101001010010100100
1782024100817570019061133730100101001010010100100
1792024100817560019061133730100101001010010100100
1802024100817550019061133730100101001010010100100
1812024100817540019061133730100101001010010100100
18220241008175300190611337301001010010100101001045499
1832024100817520019061133730100101001010010100100
1842024100817510019061133730100101001010010100100
1852024100817500019061133730100101001010010100100
1862024100817490019061133730100101001010010100100
1872024100817480019061133730100101001010010100100
1882024100817470019061133730100101001010010100100
1892024100817460019061133730100101001010010100100
1902024100817450019061133730100101001010010100100
1912024100817440019061133730100101001010010100100
1922024100817430019061133730100101001010010100100
1932024100817420019061133730100101001010010100100
1942024100817410019061133730100101001010010100100
1952024100817400019061133730100101001010010100100
1962024100817390019061133730100101001010010100100
1972024100817380019061133730100101001010010100100
1982024100817370019061133730100101001010010100100
1992024100817360019061133730100101001010010100100
2002024100817350019061133730100101001010010100100
2012024100817340019061133730100101001010010100100
2022024100817330019061133730100101001010010100100
2032024100817320019061133730100101001010010100100
2042024100817310019061133730100101001010010100100
2052024100817300019061133730100101001010010100100
2062024100817290019061133730100101001010010100100
2072024100817280019061133730100101001010010100100
2082024100817270019061133730100101001010010100100
2092024100817260019061133730100101001010010100100
2102024100817250019061133730100101001010010100100
2112024100817240019061133730100101001010010100100
21220241008172300190611337301001010010100101001045499
2132024100817220019061133730100101001010010100100
2142024100817210019061133730100101001010010100100
2152024100817200019061133730100101001010010100100
2162024100817190019061133730100101001010010100100
2172024100817180019061133730100101001010010100100
2182024100817170019061133730100101001010010100100
2192024100817160019061133730100101001010010100100
2202024100817150019061133730100101001010010100100
2212024100817140019061133730100101001010010100100
2222024100817130019061133730100101001010010100100
2232024100817120019061133730100101001010010100100
2242024100817110019061133730100101001010010100100
2252024100817100019061133730100101001010010100100
2262024100817090019061133730100101001010010100100
2272024100817080019061133730100101001010010100100
2282024100817070019061133730100101001010010100100
2292024100817060019061133730100101001010010100100
2302024100817050019061133730100101001010010100100
2312024100817040019061133730100101001010010100100
2322024100817030019061133730100101001010010100100
2332024100817020019061133730100101001010010100100
2342024100817010019061133730100101001010010100100
2352024100817000019061133730100101001010010100100
2362024100816590019061133730100101001010010100100
2372024100816580019061133730100101001010010100100
2382024100816570019061133730100101001010010100100
2392024100816560019061133730100101001010010100100
2402024100816550019061133730100101001010010100100
2412024100816540019061133730100101001010010100100
24220241008165300190611337301001010010100101001045499
2432024100816520019061133730100101001010010100100
2442024100816510019061133730100101001010010100100
2452024100816500019061133730100101001010010100100
2462024100816490019061133730100101001010010100100
2472024100816480019061133730100101001010010100100
2482024100816470019061133730100101001010010100100
2492024100816460019061133730100101001010010100100
2502024100816450019061133730100101001010010100100
2512024100816440019061133730100101001010010100100
2522024100816430019061133730100101001010010100100
2532024100816420019061133730100101001010010100100
2542024100816410019061133730100101001010010100100
2552024100816400019061133730100101001010010100100
2562024100816390019061133730100101001010010100100
2572024100816380019061133730100101001010010100100
2582024100816370019061133730100101001010010100100
2592024100816360019061133730100101001010010100100
2602024100816350019061133730100101001010010100100
2612024100816340019061133730100101001010010100100
2622024100816330019061133730100101001010010100100
2632024100816320019061133730100101001010010100100
2642024100816310019061133730100101001010010100100
2652024100816300019061133730100101001010010100100
2662024100816290019061133730100101001010010100100
2672024100816280019061133730100101001010010100100
2682024100816270019061133730100101001010010100100
2692024100816260019061133730100101001010010100100
2702024100816250019061133730100101001010010100100
2712024100816240019061133730100101001010010100100
27220241008162300190611337301001010010100101001045499
2732024100816220019061133730100101001010010100100
2742024100816210019061133730100101001010010100100
2752024100816200019061133730100101001010010100100
2762024100816190019061133730100101001010010100100
2772024100816180019061133730100101001010010100100
2782024100816170019061133730100101001010010100100
2792024100816160019061133730100101001010010100100
2802024100816150019061133730100101001010010100100
2812024100816140019061133730100101001010010100100
2822024100816130019061133730100101001010010100100
2832024100816120019061133730100101001010010100100
2842024100816110019061133730100101001010010100100
2852024100816100019061133730100101001010010100100
2862024100816090019061133730100101001010010100100
2872024100816080019061133730100101001010010100100
2882024100816070019061133730100101001010010100100
2892024100816060019061133730100101001010010100100
2902024100816050019061133730100101001010010100100
2912024100816040019061133730100101001010010100100
2922024100816030019061133730100101001010010100100
2932024100816020019061133730100101001010010100100
2942024100816010019061133730100101001010010100100
2952024100816000019061133730100101001010010100100
2962024100815590019061133730100101001010010100100
2972024100815580019061133730100101001010010100100
2982024100815570019061133730100101001010010100100
2992024100815560019061133730100101001010010100100
3002024100815550019061133730100101001010010100100
3012024100815540019061133730100101001010010100100
30220241008155300190611337301001010010100101001045499
3032024100815520019061133730100101001010010100100
3042024100815510019061133730100101001010010100100
3052024100815500019061133730100101001010010100100
3062024100815490019061133730100101001010010100100
3072024100815480019061133730100101001010010100100
3082024100815470019061133730100101001010010100100
3092024100815460019061133730100101001010010100100
3102024100815450019061133730100101001010010100100
3112024100815440019061133730100101001010010100100
3122024100815430019061133730100101001010010100100
3132024100815420019061133730100101001010010100100
3142024100815410019061133730100101001010010100100
3152024100815400019061133730100101001010010100100
3162024100815390019061133730100101001010010100100
3172024100815380019061133730100101001010010100100
3182024100815370019061133730100101001010010100100
3192024100815360019061133730100101001010010100100
3202024100815350019061133730100101001010010100100
3212024100815340019061133730100101001010010100100
3222024100815330019061133730100101001010010100100
3232024100815320019061133730100101001010010100100
3242024100815310019061133730100101001010010100100
32520241008153000190611337301001010010100101001045499
326202410081529001860568874099809980998099800
327202410081528001860568874099809980998099800
328202410081527001860568874099809980998099800
329202410081526001860568874099809980998099800
330202410081525001860568874099809980998099800
331202410081524001860568874099809980998099800
332202410081523001860568874099809980998099800
333202410081522001860568874099809980998099800
334202410081521001860568874099809980998099800
335202410081520001860568874099809980998099800
3362024100815190018605688740998099509980990023402
337202410081518001837331211099509980998099309550
338202410081517001827830975099709980998099707921
339202410081516001819932310099709980999099705095
340202410081515001814848481099809990999099703561
341202410081514001811297396099809960999099605026
342202410081513001806283250099709970997099501960
343202410081512001804331122099709950997099501319
344202410081511001803017519099609940997099406720
345202410081510001796329613099409960996099306064
346202410081509001790303899099409950996099404056
347202410081508001786268192099609970997099502013
34820241008150700178426343209970996099709960523
349202410081506001783742431099609960996099404813
350202410081505001778957074099609960997099503318
351202410081504001775653907099709960997099602804
352202410081503001772861080099609970998099602233
35320241008150200177063561709980100001000099802064
35420241008150100176857464201000099801000099802143
355202410081500001766434553099909990999099801927
356202410081459001764510427099809990999099802764
35720241008145800176175161301000099701000099705074
358202410081457001756685821099709970997099502606
359202410081456001754088980099709960997099502701
360202410081455001751399058099409950996099403600
361202410081454001747819619099409940995099403078
362202410081453001744759871099409950995099401762
36320241008145200174300838609940995099509940558
36420241008145100174245349709940995099509940722
36520241008145000174173558709940994099509940392
366202410081449001741345756099409960996099402060
367202410081448001739296765099509970997099502453
368202410081447001736854349099509970997099503572
369202410081446001733295747099709980998099603000
370202410081445001730304625099809960998099602471
371202410081444001727839894099609970997099501934
372202410081443001725914801099709940997099303524
373202410081442001722409131099409910994099103149
374202410081441001719283968099209910992099003092
375202410081440001716221117099009930993099006792
37620241008143900170949091009930994099409920853
377202410081438001708644687099309920993099102831
378202410081437001705837866099209920994099202070
3792024100814360017037839210993099409940991010400
380202410081435001693469747099309940995099301228
381202410081434001692249922099409940995099301739
382202410081433001690521897099409930994099301131
383202410081432001689398768099409920994099201241
384202410081431001688166444099209940994099104962
38520241008143000168324361209940993099409920968
386202410081429001682282397099309930995099301089
387202410081428001681200909099409940995099302674
38820241008142700167854488309950993099509930678
389202410081426001677870965099309940994099303028
390202410081425001674864013099409930995099201692
391202410081424001673183356099309920993099104518
3922024100814230016687026930991099609960991015586
39320241008142200165323353509960994099609940650
394202410081421001652587208099409970997099408523
39520241008142000164410801009980997099809970503
39620241008141900164360651809980997099809960963
39720241008141800164264643809980997099809970998
39820241008141700164165135509980998099909970470
399202410081416001641182538099809980999099602141
40020241008141500163904636709970996099709960564
401202410081414001638484522099609960997099503049
402202410081413001635448554099709950997099405130
4032024100814120016303442270996099809980994011407
404202410081411001618990470099809980998099604960
4052024100814100016140451870998099909990997013031
40620241008140900160104071809990100101002099902945
4072024100814080015980947600100201002010020100101145
4082024100814070015969479720100201003010030100201897
4092024100814060015950464430100301003010040100301590
4102024100814050015934513300100301002010030100201242
411202410081404001592206352010010100101002010000357
412202410081403001591848901010010100001001010000455
4132024100814020015913935580100009990100009990589
4142024100814010015908045740999099901000099805596
41520241008140000158521417709990100001000099905090
41620241008135900158012908101000010000100009990935
4172024100813580015791944990100001001010010100002299
41820241008135700157689542601001099901001099901127
41920241008135600157576772509990100101001099909676
420202410081355001566093638010010100201002010010741
4212024100813540015653517570100101002010020100003480
4222024100813530015618693170100201004010040100201353
423202410081352001560512519010040100201004010020507
4242024100813510015600041580100201002010040100201394
4252024100813500015586073060100101002010020100101537
426202410081349001557068758010020100101002010010651
4272024100813480015564167370100201004010040100106636
4282024100813470015497683380100501007010070100502735
429202410081346001547016700010070100701008010050569
4302024100813450015464439050100801006010080100501438
4312024100813440015449956460100601004010060100401285
4322024100813430015437037220100301002010030100201612
4332024100813420015420873660100301002010040100201451
434202410081341001540632200010020100201002010020829
4352024100813400015398015420100201003010030100201311
4362024100813390015384878960100201005010060100203084
437202410081338001535392901010050100401005010040304
4382024100813370015350873860100401006010070100401433
439202410081336001533646734010070100601008010060483
4402024100813350015331604210100601003010060100301676
4412024100813340015314762490100201003010040100104004
4422024100813330015274630370100401004010040100302027
4432024100813320015254292350100401005010050100301631
444202410081331001523792092010040100501005010040844
445202410081330001522943997010040100501006010040405
446202410081329001522537071010050100501006010050194
447202410081328001522342096010050100601006010040515
448202410081327001521824534010050100501006010040515
4492024100813260015213069010100501005010060100403778
4502024100813250015175127690100501007010080100505879
451202410081324001511601174010070100701007010070433
452202410081323001511165143010070100801009010070133
4532024100813220015110310760100901008010090100802125
4542024100813210015088884960100901008010090100801143
4552024100813200015077357510100801006010090100602668
4562024100813190015050491960100601007010080100601794
4572024100813180015032433860100701008010080100701426
458202410081317001501807075010080100901009010070234
4592024100813160015015711420100901007010090100601862
460202410081315001499695559010060100601006010050844
461202410081314001498846707010060100501007010050944
4622024100813130014978973440100601009010090100603942
4632024100813120014939283160100901009010100100802244
46420241008131100149166482301008010110101301007014967
4652024100813100014765536350101101010010110100907247
46620241008130900146923547001010010100101401009032197
46720241008130800143668977601009010070101001007012297
4682024100813070014242884170100701006010070100502298
4692024100813060014219761160100601007010070100601716
470202410081305001420248827010060100501006010050825
4712024100813040014194189790100501003010060100301525
4722024100813030014178859870100701008010080100205349
4732024100813020014125136150100801007010080100701389
4742024100813010014111136880100701004010080100402835
475202410081300001408260338010050100401005010030412
4762024100812590014078467930100401004010040100401188
477202410081258001406654041010040100501005010040325
47820241008125700140632742401005010050100501005078
479202410081256001406249034010060100601006010050305
480202410081255001405942503010060100601006010050405
48120241008125400140553546201006010070100701006050
482202410081253001405485148010070100701007010060955
4832024100812520014045235140100701006010070100601132
484202410081251001403383875010060100601007010060611
485202410081250001402769172010060100701007010060385
486202410081249001402381479010070100801009010070688
48720241008124800140168781801008010020100801000012822
4882024100812470013888172800100301004010040100207811
489202410081246001380980506010050100401005010040537
4902024100812450013804408240100401005010060100404083
491202410081244001376337824010050100701007010050637
4922024100812430013756971330100601007010080100602193
4932024100812420013734889140100701007010080100701116
4942024100812410013723649530100701009010090100703808
4952024100812400013685263830100901009010100100804586
4962024100812390013638992230100801008010100100704744
4972024100812380013591135970100801006010080100502383
498202410081237001356714720010050100601007010050621
4992024100812360013560902890100601009010090100603793
5002024100812350013522665220100901007010090100608559
5012024100812340013436396350100701005010070100502036
502202410081233001341592576010050100501005010030545
503202410081232001341045747010050100501005010030520
5042024100812310013405240470100401006010060100401169
5052024100812300013393488960100401007010070100209639
506202410081229001329668245010060100601007010060792
5072024100812280013288712550100701005010070100501349
5082024100812270013275151220100501007010080100502731
509202410081226001324766752010080100701008010070800
510202410081225001323960929010070100601008010060520
5112024100812240013234374310100601007010070100402793
5122024100812230013206298830100701007010070100501308
5132024100812220013193132000100601007010080100602930
51420241008122100131636319101007010060100901006014267
51520241008122000130198041401005010070100901005019008
5162024100812190012828351020100701006010070100503938
5172024100812180012788728380100601004010060100401203
518202410081217001277663737010050100501005010040873
5192024100812160012767869900100501003010050100301847
5202024100812150012749334530100301005010050100301337
5212024100812140012735911550100501006010060100304689
5222024100812130012688834160100601006010070100504979
5232024100812120012638746670100501001010060100107227
5242024100812110012566166730100101002010030100101063
5252024100812100012555516600100201003010030100202022
526202410081209001253523727010030100301004010030440
5272024100812080012530823210100201002010040100202094
5282024100812070012509824420100201004010040100104269
5292024100812060012467004840100401005010050100402442
5302024100812050012442480580100501003010050100303613
5312024100812040012406208170100301003010040100202929
5322024100812030012376828920100301001010030100102516
5332024100812020012351625690999099801001099801614
53420241008120100123354930509980999099909980613
53520241008120000123293712609980998099909980823
536202410081159001232115759099809980999099801347
537202410081158001230771079099809990999099802068
538202410081157001228705823099909990999099801528
5392024100811560012271794660999010000100009990468
5402024100811550012267117630100001000010000100001147
541202410081154001225564763010010100101002010000585
54220241008115300122497917701001099901001099801757
543202410081152001223222516099909990999099901782
5442024100811510012214422980999099901001099902163
545202410081150001219280844099809970999099701606
54620241008114900121767835509970100001000099704689
54720241008114800121299519501000099901001099901550
54820241008114700121144534209990100001000099901424
549202410081146001210022677010000100101001010000843
5502024100811450012091795870100001000010020100001320
5512024100811440012078593850100001000010010100003213
55220241008114300120464455001000099901001099901671
55320241008114200120297288509990998099909980152
5542024100811410012028210680998099801000099701912
555202410081140001200911326099809980999099701393
556202410081139001199522042099609960998099501809
557202410081138001197719513099509950996099501319
55820241008113700119640601709950995099609950678
55920241008113600119573101109960995099609950504
560202410081135001195229512099509950996099501117
5612024100811340011941180770995099809980995011594
56220241008113300118257200109980998099809970823
563202410081132001181750877099909990999099802511
56420241008113100117924404609990999010000999096
56520241008113000117914814109990999099909990324
5662024100811290011788244650100009980100009980923
56720241008112800117790238409980100001000099803275
568202410081127001174629836010010100001001010000651
569202410081126001173978821010000100001001010000887
5702024100811250011730918190100101002010020100002422
571202410081124001170668245010000100101002010000679
572202410081123001169988816010010100201003010010839
57320241008112200116914849801002099901002099903034
5742024100811210011661146410100001000010000100001607
575202410081120001164507641010000100001001010000807
576202410081119001163700581010000100101001010000804
577202410081118001162896578010000100101002010000717
578202410081117001162179017010000100101001010000542
5792024100811160011616367490100101000010010100001597
5802024100811150011600395690100101002010020100001889
581202410081114001158149535010020100201003010010617
5822024100811130011575314790100201002010030100101303
5832024100811120011562261000100201004010040100101412
5842024100811110011548118150100301002010040100204343
585202410081110001150453763010020100301003010010701
5862024100811090011497511390100301004010040100203563
5872024100811080011461766730100401000010040100002064
58820241008110700114410842201000099901000099902334
5892024100811060011417748960999099901000099801220
590202410081105001140556447099709980998099607632
591202410081104001132946463099809980999099803260
59220241008110300112969179609980998099909980310
593202410081102001129382415099809990999099801688
59420241008110100112769770109980100001000099801171
59520241008110000112652749309990100001000099901367
59620241008105900112516146301000010000100109990753
59720241008105800112440846301000099901000099901157
5982024100810570011232519870998099701000099608218
599202410081056001115046538099609960997099601118
60020241008105500111393261909960997099709960279
601202410081054001113654704099709960997099601619
60220241008105300111204190609960997099809960822
603202410081052001111222367099709970997099601387
60420241008105100110984068609970997099709960154
605202410081050001109687198099609960997099601510
606202410081049001108182008099709980999099601895
60720241008104800110629260609980998099809970282
608202410081047001106011213099809970998099506691
609202410081046001099346526099709980998099603145
610202410081045001096212622099809990999099701767
611202410081044001094450074099909990999099701577
61220241008104300109287668909990998099909980891
613202410081042001091987058099709980998099602122
614202410081041001089871974099609970998099601086
615202410081040001088789266099809980998099701136
616202410081039001087656650099809980998099702518
617202410081038001085146172099809970998099701811
618202410081037001083340379099709990999099703128
61920241008103600108021978109990100001001099804383
620202410081035001075838646010000100201003099902374
6212024100810340010734636370100101002010040100102158
6222024100810330010713006680100301002010030100002347
6232024100810320010689498350100301000010040100003535
62420241008103100106540525901000099801000099806116
6252024100810300010592960620998099901000099802131
6262024100810290010571669900998099801000099801504
6272024100810280010556651040999099801001099803104
628202410081027001052561762099809940998099304512
629202410081026001048075359099409950996099402321
630202410081025001045766082099509960996099408022
631202410081024001037787415099609960996099502443
632202410081023001035355557099609970998099505679
633202410081022001029697053099809990999099702853
634202410081021001026851957099901002010030996021751
6352024100810200010051204700100201003010040100203104
6362024100810190010020095140100401005010050100303383
637202410081018009986116210100501006010070100509185
638202410081017009893702760100601003010060100303231
639202410081016009861253530100201004010040100201330
640202410081015009847917380100401004010050100303113
641202410081014009816666150100401005010060100307999
642202410081013009736303870100501001010050100104868
643202410081012009687462280100201000010040100003585
64420241008101100965153346010000100001000099902763
645202410081010009623908610100009990100009990935
6462024100810090096145659409990100001000099902091
6472024100810080095936692901000099901000099901605
648202410081007009577633800999099901000099801070
649202410081006009566943170999099901000099903486
6502024100810050095321106009990100101001099904107
651202410081004009491039430100101002010020100101180
65220241008100300947922051010020100101002099903565
653202410081002009443545010100201001010030100009838
6542024100810010093450222801001099901001099804556
655202410081000009299469390999099909990997012185
65620241008095900917782975099909990999099801216
65720241008095800916568918099909970999099502868
65820241008095700913711372099809980998099604878
65920241008095600908850300099809960999099601346
66020241008095500907508140099609940996099302216
66120241008095400905304234099409960996099206974
66220241008095300898381246099409950996099306789
66320241008095200891630203099509960997099504321
66420241008095100887327926099709980998099603218
66520241008095000884119964099709990999099703323
66620241008094900880803779099809960999099601838
667202410080948008789690940996099901000099604111
66820241008094700874865109099909990999099701580
6692024100809460087328851709990999010020998010559
670202410080945008627317850999099801000099705669
67120241008094400857067453099809940999099406018
67220241008094300851072534099409970997099304592
67320241008094200846505499099709940997099306288
67420241008094100840254155099409960996099406291
675202410080940008339975640996099309960990026074
676202410080939008081282400993099909990991055942
6772024100809380075249205409990100301003099907616
678202410080937007448734980100301000010030100004984
679202410080936007398763710100001000010020100002638
680202410080935007372369370100001003010030100004240
681202410080934007329934290100201001010030100102779
682202410080933007302096780100101000010020100002869
6832024100809320072733916201000099901000099808854
6842024100809310071849522609990100101001099906391
68520241008093000712103146010010999010020996027837
68620241008092900684314383099901001010010999016123
687202410080928006681982570100001001010030100004513
688202410080927006636807620100101002010030100006302
6892024100809260065737210401002010010100501000014889
6902024100809250064246977701000010020100401000018168
6912024100809240062428086801002010020100801001010434
692202410080923006138046310100201004010040100205881
693202410080922006079096390100301005010060100306180
694202410080921006017052490100501009010100100505829
6952024100809200059583177901007010030100801000031087
6962024100809190056467155301003010060100701003016063
697202410080918005485323200100601005010080100505468
698202410080917005430316500100501007010070100507088
6992024100809160053590089701006010080101001006013332
7002024100809150052246212601008010110101201007012301
7012024100809140051005194201012010140101501010011141
7022024100809130049877549601015010080101701007021856
703202410080912004766439930100901010010120100908518
7042024100809110046803620401010010150101601010019638
7052024100809100044813867601016010100101601008024387
7062024100809090042341255301010010070101001003026248
7072024100809080039702707501008010080100801004037371
7082024100809070035943559201008010070101201006012933
7092024100809060034638361601007010130101301007032104
7102024100809050031399230901012010120101401010016843
7112024100809040029696087901012010080101701006034795
7122024100809030026178973001007010110101301007031234
7132024100809020023024060501011010120101901008042895
7142024100809010018677319201012010170101901008065473
71520241008090000120549914010170102001022010120116851