Files
KissMeData/200780/min/candle-20240930.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202409302038001067871654960496049604960547
32024093020370010678716549604960496049600
42024093020360010678716549604960496049600
52024093020350010678716549604960496049600
62024093020340010678716549604960496049600
72024093020330010678716549604960496049600
82024093020320010678716549604960496049600
92024093020310010678716549604960496049600
102024093020300010678716549604960496049600
112024093020290010678716549604960496049600
122024093020280010678716549604960496049600
132024093020270010678716549604960496049600
142024093020260010678716549604960496049600
152024093020250010678716549604960496049600
162024093020240010678716549604960496049600
172024093020230010678716549604960496049600
182024093020220010678716549604960496049600
192024093020210010678716549604960496049600
202024093020200010678716549604960496049600
212024093020190010678716549604960496049600
222024093020180010678716549604960496049600
232024093020170010678716549604960496049600
242024093020160010678716549604960496049600
252024093020150010678716549604960496049600
262024093020140010678716549604960496049600
272024093020130010678716549604960496049600
282024093020120010678716549604960496049600
292024093020110010678716549604960496049600
302024093020100010678716549604960496049600
312024093020090010678716549604960496049600
32202409302008001067871654960496049604960547
332024093020070010678716549604960496049600
342024093020060010678716549604960496049600
352024093020050010678716549604960496049600
362024093020040010678716549604960496049600
372024093020030010678716549604960496049600
382024093020020010678716549604960496049600
392024093020010010678716549604960496049600
402024093020000010678716549604960496049600
412024093019590010678716549604960496049600
422024093019580010678716549604960496049600
432024093019570010678716549604960496049600
442024093019560010678716549604960496049600
452024093019550010678716549604960496049600
462024093019540010678716549604960496049600
472024093019530010678716549604960496049600
482024093019520010678716549604960496049600
492024093019510010678716549604960496049600
502024093019500010678716549604960496049600
512024093019490010678716549604960496049600
522024093019480010678716549604960496049600
532024093019470010678716549604960496049600
542024093019460010678716549604960496049600
552024093019450010678716549604960496049600
562024093019440010678716549604960496049600
572024093019430010678716549604960496049600
582024093019420010678716549604960496049600
592024093019410010678716549604960496049600
602024093019400010678716549604960496049600
612024093019390010678716549604960496049600
62202409301938001067871654960496049604960547
632024093019370010678716549604960496049600
642024093019360010678716549604960496049600
652024093019350010678716549604960496049600
662024093019340010678716549604960496049600
672024093019330010678716549604960496049600
682024093019320010678716549604960496049600
692024093019310010678716549604960496049600
702024093019300010678716549604960496049600
712024093019290010678716549604960496049600
722024093019280010678716549604960496049600
732024093019270010678716549604960496049600
742024093019260010678716549604960496049600
752024093019250010678716549604960496049600
762024093019240010678716549604960496049600
772024093019230010678716549604960496049600
782024093019220010678716549604960496049600
792024093019210010678716549604960496049600
802024093019200010678716549604960496049600
812024093019190010678716549604960496049600
822024093019180010678716549604960496049600
832024093019170010678716549604960496049600
842024093019160010678716549604960496049600
852024093019150010678716549604960496049600
862024093019140010678716549604960496049600
872024093019130010678716549604960496049600
882024093019120010678716549604960496049600
892024093019110010678716549604960496049600
902024093019100010678716549604960496049600
912024093019090010678716549604960496049600
92202409301908001067871654960496049604960547
932024093019070010678716549604960496049600
942024093019060010678716549604960496049600
952024093019050010678716549604960496049600
962024093019040010678716549604960496049600
972024093019030010678716549604960496049600
982024093019020010678716549604960496049600
992024093019010010678716549604960496049600
1002024093019000010678716549604960496049600
1012024093018590010678716549604960496049600
1022024093018580010678716549604960496049600
1032024093018570010678716549604960496049600
1042024093018560010678716549604960496049600
1052024093018550010678716549604960496049600
1062024093018540010678716549604960496049600
1072024093018530010678716549604960496049600
1082024093018520010678716549604960496049600
1092024093018510010678716549604960496049600
1102024093018500010678716549604960496049600
1112024093018490010678716549604960496049600
1122024093018480010678716549604960496049600
1132024093018470010678716549604960496049600
1142024093018460010678716549604960496049600
1152024093018450010678716549604960496049600
1162024093018440010678716549604960496049600
1172024093018430010678716549604960496049600
1182024093018420010678716549604960496049600
1192024093018410010678716549604960496049600
1202024093018400010678716549604960496049600
1212024093018390010678716549604960496049600
122202409301838001067871654960496049604960547
1232024093018370010678716549604960496049600
1242024093018360010678716549604960496049600
1252024093018350010678716549604960496049600
1262024093018340010678716549604960496049600
1272024093018330010678716549604960496049600
1282024093018320010678716549604960496049600
1292024093018310010678716549604960496049600
1302024093018300010678716549604960496049600
1312024093018290010678716549604960496049600
1322024093018280010678716549604960496049600
1332024093018270010678716549604960496049600
1342024093018260010678716549604960496049600
1352024093018250010678716549604960496049600
1362024093018240010678716549604960496049600
1372024093018230010678716549604960496049600
1382024093018220010678716549604960496049600
1392024093018210010678716549604960496049600
1402024093018200010678716549604960496049600
1412024093018190010678716549604960496049600
1422024093018180010678716549604960496049600
1432024093018170010678716549604960496049600
1442024093018160010678716549604960496049600
1452024093018150010678716549604960496049600
1462024093018140010678716549604960496049600
1472024093018130010678716549604960496049600
1482024093018120010678716549604960496049600
1492024093018110010678716549604960496049600
1502024093018100010678716549604960496049600
1512024093018090010678716549604960496049600
152202409301808001067871654960496049604960547
1532024093018070010678716549604960496049600
1542024093018060010678716549604960496049600
1552024093018050010678716549604960496049600
1562024093018040010678716549604960496049600
1572024093018030010678716549604960496049600
1582024093018020010678716549604960496049600
1592024093018010010678716549604960496049600
1602024093018000010678716549604960496049600
1612024093017590010678716549604960496049600
1622024093017580010678716549604960496049600
1632024093017570010678716549604960496049600
1642024093017560010678716549604960496049600
1652024093017550010678716549604960496049600
1662024093017540010678716549604960496049600
1672024093017530010678716549604960496049600
1682024093017520010678716549604960496049600
1692024093017510010678716549604960496049600
1702024093017500010678716549604960496049600
1712024093017490010678716549604960496049600
1722024093017480010678716549604960496049600
1732024093017470010678716549604960496049600
1742024093017460010678716549604960496049600
1752024093017450010678716549604960496049600
1762024093017440010678716549604960496049600
1772024093017430010678716549604960496049600
1782024093017420010678716549604960496049600
1792024093017410010678716549604960496049600
1802024093017400010678716549604960496049600
1812024093017390010678716549604960496049600
182202409301738001067871654960496049604960547
1832024093017370010678716549604960496049600
1842024093017360010678716549604960496049600
1852024093017350010678716549604960496049600
1862024093017340010678716549604960496049600
1872024093017330010678716549604960496049600
1882024093017320010678716549604960496049600
1892024093017310010678716549604960496049600
1902024093017300010678716549604960496049600
1912024093017290010678716549604960496049600
1922024093017280010678716549604960496049600
1932024093017270010678716549604960496049600
1942024093017260010678716549604960496049600
1952024093017250010678716549604960496049600
1962024093017240010678716549604960496049600
1972024093017230010678716549604960496049600
1982024093017220010678716549604960496049600
1992024093017210010678716549604960496049600
2002024093017200010678716549604960496049600
2012024093017190010678716549604960496049600
2022024093017180010678716549604960496049600
2032024093017170010678716549604960496049600
2042024093017160010678716549604960496049600
2052024093017150010678716549604960496049600
2062024093017140010678716549604960496049600
2072024093017130010678716549604960496049600
2082024093017120010678716549604960496049600
2092024093017110010678716549604960496049600
2102024093017100010678716549604960496049600
2112024093017090010678716549604960496049600
212202409301708001067871654960496049604960547
2132024093017070010678716549604960496049600
2142024093017060010678716549604960496049600
2152024093017050010678716549604960496049600
2162024093017040010678716549604960496049600
2172024093017030010678716549604960496049600
2182024093017020010678716549604960496049600
2192024093017010010678716549604960496049600
2202024093017000010678716549604960496049600
2212024093016590010678716549604960496049600
2222024093016580010678716549604960496049600
2232024093016570010678716549604960496049600
2242024093016560010678716549604960496049600
2252024093016550010678716549604960496049600
2262024093016540010678716549604960496049600
2272024093016530010678716549604960496049600
2282024093016520010678716549604960496049600
2292024093016510010678716549604960496049600
2302024093016500010678716549604960496049600
2312024093016490010678716549604960496049600
2322024093016480010678716549604960496049600
2332024093016470010678716549604960496049600
2342024093016460010678716549604960496049600
2352024093016450010678716549604960496049600
2362024093016440010678716549604960496049600
2372024093016430010678716549604960496049600
2382024093016420010678716549604960496049600
2392024093016410010678716549604960496049600
2402024093016400010678716549604960496049600
2412024093016390010678716549604960496049600
242202409301638001067871654960496049604960547
2432024093016370010678716549604960496049600
2442024093016360010678716549604960496049600
2452024093016350010678716549604960496049600
2462024093016340010678716549604960496049600
2472024093016330010678716549604960496049600
2482024093016320010678716549604960496049600
2492024093016310010678716549604960496049600
2502024093016300010678716549604960496049600
2512024093016290010678716549604960496049600
2522024093016280010678716549604960496049600
2532024093016270010678716549604960496049600
2542024093016260010678716549604960496049600
2552024093016250010678716549604960496049600
2562024093016240010678716549604960496049600
2572024093016230010678716549604960496049600
2582024093016220010678716549604960496049600
2592024093016210010678716549604960496049600
2602024093016200010678716549604960496049600
2612024093016190010678716549604960496049600
2622024093016180010678716549604960496049600
2632024093016170010678716549604960496049600
2642024093016160010678716549604960496049600
2652024093016150010678716549604960496049600
2662024093016140010678716549604960496049600
2672024093016130010678716549604960496049600
2682024093016120010678716549604960496049600
2692024093016110010678716549604960496049600
2702024093016100010678716549604960496049600
2712024093016090010678716549604960496049600
272202409301608001067871654960496049604960547
2732024093016070010678716549604960496049600
2742024093016060010678716549604960496049600
2752024093016050010678716549604960496049600
2762024093016040010678716549604960496049600
2772024093016030010678716549604960496049600
2782024093016020010678716549604960496049600
2792024093016010010678716549604960496049600
2802024093016000010678716549604960496049600
2812024093015590010678716549604960496049600
2822024093015580010678716549604960496049600
2832024093015570010678716549604960496049600
2842024093015560010678716549604960496049600
2852024093015550010678716549604960496049600
2862024093015540010678716549604960496049600
2872024093015530010678716549604960496049600
2882024093015520010678716549604960496049600
2892024093015510010678716549604960496049600
2902024093015500010678716549604960496049600
2912024093015490010678716549604960496049600
2922024093015480010678716549604960496049600
2932024093015470010678716549604960496049600
2942024093015460010678716549604960496049600
2952024093015450010678716549604960496049600
2962024093015440010678716549604960496049600
2972024093015430010678716549604960496049600
2982024093015420010678716549604960496049600
2992024093015410010678716549604960496049600
3002024093015400010678716549604960496049600
3012024093015390010678716549604960496049600
302202409301538001067871654960496049604960547
3032024093015370010678716549604960496049600
3042024093015360010678716549604960496049600
3052024093015350010678716549604960496049600
3062024093015340010678716549604960496049600
3072024093015330010678716549604960496049600
3082024093015320010678716549604960496049600
3092024093015310010678716549604960496049600
310202409301530001067871654960496049604960547
3112024093015290010407404549604960496049600
3122024093015280010407404549604960496049600
3132024093015270010407404549604960496049600
3142024093015260010407404549604960496049600
3152024093015250010407404549604960496049600
3162024093015240010407404549604960496049600
3172024093015230010407404549604960496049600
3182024093015220010407404549604960496049600
3192024093015210010407404549604960496049600
3202024093015200010407404549604960496049600
3212024093015190010407404549604960496049600
3222024093015180010407404549604960496049600
3232024093015170010407404549604960496049600
3242024093015160010407404549604960496049600
3252024093015150010407404549604960496049600
3262024093015140010407404549604960496049604
3272024093015130010405420549604960496049600
3282024093015120010405420549604960496049600
3292024093015110010405420549604960496049600
3302024093015100010405420549604960496049600
3312024093015090010405420549604960496049600
3322024093015080010405420549604960496049600
3332024093015070010405420549604960496049600
3342024093015060010405420549604960496049600
3352024093015050010405420549604960496049600
3362024093015040010405420549604960496049600
3372024093015030010405420549604960496049600
3382024093015020010405420549604960496049600
3392024093015010010405420549604960496049600
3402024093015000010405420549604960496049600
3412024093014590010405420549604960496049604
3422024093014580010403436549604960496049600
3432024093014570010403436549604960496049600
3442024093014560010403436549604960496049600
3452024093014550010403436549604960496049600
3462024093014540010403436549604960496049600
3472024093014530010403436549604960496049600
3482024093014520010403436549604960496049600
3492024093014510010403436549604960496049600
350202409301450001040343654960496049604960236
3512024093014490010286380549604960496049600
3522024093014480010286380549604960496049600
3532024093014470010286380549604960496049600
3542024093014460010286380549604960496049600
3552024093014450010286380549604960496049600
356202409301444001028638054960492549604910238
3572024093014430010169207049604960496049600
3582024093014420010169207049604960496049600
3592024093014410010169207049604960496049600
3602024093014400010169207049604960496049601
3612024093014390010168711049604960496049600
3622024093014380010168711049604960496049601
363202409301437001016821504925492549254925233
3642024093014360010053462549604960496049600
3652024093014350010053462549604960496049600
3662024093014340010053462549604960496049600
3672024093014330010053462549604960496049600
3682024093014320010053462549604960496049600
3692024093014310010053462549604960496049600
3702024093014300010053462549604960496049600
3712024093014290010053462549604960496049600
3722024093014280010053462549604960496049600
3732024093014270010053462549604960496049600
3742024093014260010053462549604960496049600
3752024093014250010053462549604960496049601
3762024093014240010052966549254925492549250
3772024093014230010052966549254925492549250
378202409301422001005296654925495549554925143
379202409301421009982476549554955495549550
380202409301420009982476549554955495549557
381202409301419009979008049604960496049600
38220240930141800997900804960497049704960104
383202409301417009927325049704970497049700
384202409301416009927325049704970497049700
385202409301415009927325049704970497049700
386202409301414009927325049704970497049700
387202409301413009927325049704970497049700
388202409301412009927325049704970497049700
389202409301411009927325049704970497049700
390202409301410009927325049704970497049700
391202409301409009927325049704970497049700
392202409301408009927325049704970497049700
393202409301407009927325049704970497049700
394202409301406009927325049704970497049707
395202409301405009923846049754975497549750
396202409301404009923846049754975497549750
397202409301403009923846049754975497549750
3982024093014020099238460497549804980497567
399202409301401009890483049854985498549850
400202409301400009890483049854985498549850
401202409301359009890483049854985498549850
402202409301358009890483049854985498549850
403202409301357009890483049854985498549850
404202409301356009890483049854985498549851
4052024093013550098899845498549854985498512
406202409301354009884002549854985498549850
407202409301353009884002549854985498549850
408202409301352009884002549854985498549851
409202409301351009883504049854985498549850
410202409301350009883504049854985498549850
411202409301349009883504049854985498549850
412202409301348009883504049854985498549850
413202409301347009883504049854985498549850
414202409301346009883504049854985498549850
415202409301345009883504049854985498549850
416202409301344009883504049854985498549850
417202409301343009883504049854985498549850
418202409301342009883504049854985498549850
419202409301341009883504049854985498549850
420202409301340009883504049854985498549850
421202409301339009883504049854985498549850
422202409301338009883504049854985498549850
42320240930133700988350404985498549854985186
424202409301336009790783049854985498549850
425202409301335009790783049854985498549850
426202409301334009790783049854985498549850
427202409301333009790783049854985498549850
428202409301332009790783049854985498549851
429202409301331009790284549854985498549850
430202409301330009790284549854985498549850
431202409301329009790284549854985498549850
432202409301328009790284549854985498549850
433202409301327009790284549854985498549851
434202409301326009789786049854985498549850
435202409301325009789786049854985498549850
436202409301324009789786049854985498549850
437202409301323009789786049854985498549850
438202409301322009789786049854985498549850
43920240930132100978978604985498549854985360
440202409301320009610326050005000500050000
44120240930131900961032605000500050005000100
442202409301318009560326049854985498549850
443202409301317009560326049854985498549850
444202409301316009560326049854985498549850
445202409301315009560326049854985498549850
446202409301314009560326049854985498549850
447202409301313009560326049854985498549850
448202409301312009560326049854985498549850
449202409301311009560326049854985498549850
450202409301310009560326049854985498549850
451202409301309009560326049854985498549850
452202409301308009560326049854985498549850
453202409301307009560326049854985498549850
4542024093013060095603260498549854985498581
455202409301305009519947549854985498549850
456202409301304009519947549854985498549850
457202409301303009519947549854985498549850
458202409301302009519947549854985498549850
459202409301301009519947549854985498549853
460202409301300009518452049854985498549850
461202409301259009518452049854985498549850
462202409301258009518452049854985498549850
463202409301257009518452049854985498549850
464202409301256009518452049854985498549850
465202409301255009518452049854985498549850
466202409301254009518452049854985498549850
467202409301253009518452049854985498549850
468202409301252009518452049854985498549850
469202409301251009518452049854985498549850
470202409301250009518452049854985498549850
471202409301249009518452049854985498549850
472202409301248009518452049854985498549850
473202409301247009518452049854985498549850
474202409301246009518452049854985498549850
475202409301245009518452049854985498549851
476202409301244009517953550005000500050000
477202409301243009517953550005000500050000
478202409301242009517953550005000500050000
479202409301241009517953550005000500050000
480202409301240009517953550005000500050000
481202409301239009517953550005000500050000
482202409301238009517953550005000500050000
483202409301237009517953550005000500050000
484202409301236009517953550005000500050000
485202409301235009517953550005000500050000
486202409301234009517953550005000500050000
487202409301233009517953550005000500050000
488202409301232009517953550005000500050000
489202409301231009517953550005000500050000
490202409301230009517953550005000500050000
491202409301229009517953550005000500050000
492202409301228009517953550005000500050000
493202409301227009517953550005000500050000
494202409301226009517953550005000500050000
495202409301225009517953550005000500050001
496202409301224009517453549904990499049900
497202409301223009517453549904990499049900
498202409301222009517453549904990499049902
499202409301221009516455550005000500050000
500202409301220009516455550005000500050000
501202409301219009516455550005000500050000
502202409301218009516455550005000500050000
503202409301217009516455550005000500050001
504202409301216009515955550005000500050000
505202409301215009515955550005000500050000
506202409301214009515955550005000500050001
507202409301213009515455550005000500050000
508202409301212009515455550005000500050000
509202409301211009515455550005000500050000
510202409301210009515455550005000500050000
511202409301209009515455550005000500050000
512202409301208009515455550005000500050000
513202409301207009515455550005000500050001
514202409301206009514955550005000500050000
5152024093012050095149555500050005000500010
516202409301204009509955550005000500050000
517202409301203009509955550005000500050000
518202409301202009509955550005000500050000
519202409301201009509955550005000500050000
520202409301200009509955550005000500050009
52120240930115900950545555000500050005000100
522202409301158009455455550005000500050000
523202409301157009455455550005000500050000
524202409301156009455455550005000500050000
525202409301155009455455550005000500050000
526202409301154009455455550005000500050001
527202409301153009454955550105020502050103
528202409301152009453450550305030503050300
529202409301151009453450550305030503050300
530202409301150009453450550305030503050300
531202409301149009453450550305030503050300
532202409301148009453450550305030503050300
533202409301147009453450550305030503050300
534202409301146009453450550305030503050300
535202409301145009453450550305030503050300
536202409301144009453450550305030503050300
537202409301143009453450550305030503050300
538202409301142009453450550305030503050300
539202409301141009453450550305030503050300
540202409301140009453450550305030503050300
541202409301139009453450550305030503050300
542202409301138009453450550305020503050201000
543202409301137008950696550305030503050300
544202409301136008950696550305030503050300
545202409301135008950696550305030503050300
546202409301134008950696550305030503050300
547202409301133008950696550305030503050300
548202409301132008950696550305030503050300
549202409301131008950696550305030503050300
550202409301130008950696550305030503050300
551202409301129008950696550305030503050300
552202409301128008950696550305030503050300
553202409301127008950696550305030503050300
55420240930112600895069655030497050304970469
55520240930112500871687754960495049604950133
55620240930112400865103654950490549504905607
557202409301123008351665549054905490549050
558202409301122008351665549054905490549050
559202409301121008351665549054905490549050
560202409301120008351665549054905490549050
56120240930111900835166554905490549054905149
56220240930111800827858104905490549054905204
563202409301117008178519049054905490549050
564202409301116008178519049054905490549050
565202409301115008178519049054905490549051
5662024093011140081780285490549054905490041
56720240930111300815793704900490049004900184
568202409301112008067777049004900490049000
56920240930111100806777704900490049004900228
570202409301110007956057049054905490549050
571202409301109007956057049054905490549050
572202409301108007956057049054905490549050
573202409301107007956057049054905490549050
574202409301106007956057049054905490549051
57520240930110500795556654880488548854880140
576202409301104007887227049104910491049100
577202409301103007887227049104910491049100
578202409301102007887227049104910491049100
579202409301101007887227049104910491049100
580202409301100007887227049104910491049100
581202409301059007887227049104910491049100
582202409301058007887227049104910491049100
58320240930105700788722704910488049104880253
584202409301056007763760048804880488048800
58520240930105500776376004880489048904880531
586202409301054007504265548904890489048900
587202409301053007504265548904910491048907
588202409301052007500832549104910491049100
589202409301051007500832549104910491049100
590202409301050007500832549104910491049100
59120240930104900750083254910491049104910466
59220240930104800727202654910489549104895646
59320240930104700695507754890489048904890100
594202409301046006906177548954900490048851734
59520240930104500605652304910490049104900378
59620240930104400587130054900490049004895110
597202409301043005817401048954895489548953
5982024093010420058159325488048804895488053
5992024093010410057899920488048904890488078
600202409301040005751868048954895490048953138
601202409301039004215734547504750475047500
602202409301038004215734547504750475047500
603202409301037004215734547505000500047508143
60420240930103600259214550405040504050400
60520240930103500259214550405040504050400
60620240930103400259214550405040504050400
60720240930103300259214550405040504050400
60820240930103200259214550405040504050400
60920240930103100259214550405040504050400
61020240930103000259214550405040504050400
61120240930102900259214550405040504050400
61220240930102800259214550405040504050400
61320240930102700259214550405040504050400
61420240930102600259214550405040504050400
61520240930102500259214550405040504050400
61620240930102400259214550405040504050400
61720240930102300259214550405040504050400
61820240930102200259214550405040504050400
61920240930102100259214550405040504050400
62020240930102000259214550405040504050400
62120240930101900259214550405040504050400
62220240930101800259214550405040504050400
62320240930101700259214550405040504050400
62420240930101600259214550405040504050400
62520240930101500259214550405040504050400
626202409301014002592145504050405040504010
62720240930101300254174550405040504050400
62820240930101200254174550405040504050400
62920240930101100254174550405040504050400
63020240930101000254174550405040504050400
63120240930100900254174550405040504050400
63220240930100800254174550405040504050400
63320240930100700254174550405040504050400
63420240930100600254174550405040504050400
63520240930100500254174550405040504050400
63620240930100400254174550405040504050400
63720240930100300254174550405040504050400
63820240930100200254174550405040504050400
63920240930100100254174550405040504050400
64020240930100000254174550405040504050400
64120240930095900254174550405040504050400
64220240930095800254174550405040504050400
64320240930095700254174550405040504050400
64420240930095600254174550405040504050400
64520240930095500254174550405040504050400
64620240930095400254174550405040504050401
64720240930095300253670550405040504050400
64820240930095200253670550405040504050400
64920240930095100253670550405040504050400
65020240930095000253670550405040504050400
65120240930094900253670550405040504050400
65220240930094800253670550405040504050400
65320240930094700253670550405040504050400
65420240930094600253670550405040504050400
65520240930094500253670550405040504050401
65620240930094400253166549954995499549950
65720240930094300253166549954995499549950
65820240930094200253166549954995499549950
65920240930094100253166549954995499549950
66020240930094000253166549954995499549950
66120240930093900253166549954995499549950
66220240930093800253166549954995499549950
66320240930093700253166549954995499549950
6642024093009360025316654995503050304995240
66520240930093500133071050505050505050500
66620240930093400133071050505050505050500
66720240930093300133071050505050505050500
66820240930093200133071050505050505050500
66920240930093100133071050505050505050500
67020240930093000133071050505050505050500
67120240930092900133071050505050505050500
67220240930092800133071050505050505050500
67320240930092700133071050505050505050500
67420240930092600133071050505050505050500
67520240930092500133071050505050505050501
67620240930092400132566050505050505050500
67720240930092300132566050505050505050500
67820240930092200132566050505050505050500
67920240930092100132566050505050505050500
6802024093009200013256605050505050505050198
6812024093009190032576050905090509050900
6822024093009180032576050905090509050900
6832024093009170032576050905090509050900
6842024093009160032576050905090509050900
6852024093009150032576050905090509050900
6862024093009140032576050905090509050900
6872024093009130032576050905090509050900
6882024093009120032576050905090509050900
6892024093009110032576050905090509050901
6902024093009100032067050905090509050900
6912024093009090032067050905090509050900
6922024093009080032067050905090509050900
6932024093009070032067050905090509050906
6942024093009060029013050905090509050900
6952024093009050029013050905090509050900
6962024093009040029013050905090509050900
6972024093009030029013050905090509050900
6982024093009020029013050905090509050900
6992024093009010029013050905090509050900
70020240930090000290130509050905090509057