Files
KissMeData/018670/min/candle-20231204.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220231204190300134730090015610015610015610015610065
32023120419020013473009001561001561001561001561000
42023120419010013473009001561001561001561001561000
52023120419000013473009001561001561001561001561000
62023120418590013473009001561001561001561001561000
72023120418580013473009001561001561001561001561000
82023120418570013473009001561001561001561001561000
92023120418560013473009001561001561001561001561000
102023120418550013473009001561001561001561001561000
112023120418540013473009001561001561001561001561000
122023120418530013473009001561001561001561001561000
132023120418520013473009001561001561001561001561000
142023120418510013473009001561001561001561001561000
152023120418500013473009001561001561001561001561000
162023120418490013473009001561001561001561001561000
172023120418480013473009001561001561001561001561000
182023120418470013473009001561001561001561001561000
192023120418460013473009001561001561001561001561000
202023120418450013473009001561001561001561001561000
212023120418440013473009001561001561001561001561000
222023120418430013473009001561001561001561001561000
232023120418420013473009001561001561001561001561000
242023120418410013473009001561001561001561001561000
252023120418400013473009001561001561001561001561000
262023120418390013473009001561001561001561001561000
272023120418380013473009001561001561001561001561000
282023120418370013473009001561001561001561001561000
292023120418360013473009001561001561001561001561000
302023120418350013473009001561001561001561001561000
312023120418340013473009001561001561001561001561000
3220231204183300134730090015610015610015610015610065
332023120418320013473009001561001561001561001561000
342023120418310013473009001561001561001561001561000
352023120418300013473009001561001561001561001561000
362023120418290013473009001561001561001561001561000
372023120418280013473009001561001561001561001561000
382023120418270013473009001561001561001561001561000
392023120418260013473009001561001561001561001561000
402023120418250013473009001561001561001561001561000
412023120418240013473009001561001561001561001561000
422023120418230013473009001561001561001561001561000
432023120418220013473009001561001561001561001561000
442023120418210013473009001561001561001561001561000
452023120418200013473009001561001561001561001561000
462023120418190013473009001561001561001561001561000
472023120418180013473009001561001561001561001561000
482023120418170013473009001561001561001561001561000
492023120418160013473009001561001561001561001561000
502023120418150013473009001561001561001561001561000
512023120418140013473009001561001561001561001561000
522023120418130013473009001561001561001561001561000
532023120418120013473009001561001561001561001561000
542023120418110013473009001561001561001561001561000
552023120418100013473009001561001561001561001561000
562023120418090013473009001561001561001561001561000
572023120418080013473009001561001561001561001561000
582023120418070013473009001561001561001561001561000
592023120418060013473009001561001561001561001561000
602023120418050013473009001561001561001561001561000
612023120418040013473009001561001561001561001561000
6220231204180300134730090015610015610015610015610065
632023120418020013473009001561001561001561001561000
642023120418010013473009001561001561001561001561000
652023120418000013473009001561001561001561001561000
662023120417590013473009001561001561001561001561000
672023120417580013473009001561001561001561001561000
682023120417570013473009001561001561001561001561000
692023120417560013473009001561001561001561001561000
702023120417550013473009001561001561001561001561000
712023120417540013473009001561001561001561001561000
722023120417530013473009001561001561001561001561000
732023120417520013473009001561001561001561001561000
742023120417510013473009001561001561001561001561000
752023120417500013473009001561001561001561001561000
762023120417490013473009001561001561001561001561000
772023120417480013473009001561001561001561001561000
782023120417470013473009001561001561001561001561000
792023120417460013473009001561001561001561001561000
802023120417450013473009001561001561001561001561000
812023120417440013473009001561001561001561001561000
822023120417430013473009001561001561001561001561000
832023120417420013473009001561001561001561001561000
842023120417410013473009001561001561001561001561000
852023120417400013473009001561001561001561001561000
862023120417390013473009001561001561001561001561000
872023120417380013473009001561001561001561001561000
882023120417370013473009001561001561001561001561000
892023120417360013473009001561001561001561001561000
902023120417350013473009001561001561001561001561000
912023120417340013473009001561001561001561001561000
9220231204173300134730090015610015610015610015610065
932023120417320013473009001561001561001561001561000
942023120417310013473009001561001561001561001561000
952023120417300013473009001561001561001561001561000
962023120417290013473009001561001561001561001561000
972023120417280013473009001561001561001561001561000
982023120417270013473009001561001561001561001561000
992023120417260013473009001561001561001561001561000
1002023120417250013473009001561001561001561001561000
1012023120417240013473009001561001561001561001561000
1022023120417230013473009001561001561001561001561000
1032023120417220013473009001561001561001561001561000
1042023120417210013473009001561001561001561001561000
1052023120417200013473009001561001561001561001561000
1062023120417190013473009001561001561001561001561000
1072023120417180013473009001561001561001561001561000
1082023120417170013473009001561001561001561001561000
1092023120417160013473009001561001561001561001561000
1102023120417150013473009001561001561001561001561000
1112023120417140013473009001561001561001561001561000
1122023120417130013473009001561001561001561001561000
1132023120417120013473009001561001561001561001561000
1142023120417110013473009001561001561001561001561000
1152023120417100013473009001561001561001561001561000
1162023120417090013473009001561001561001561001561000
1172023120417080013473009001561001561001561001561000
1182023120417070013473009001561001561001561001561000
1192023120417060013473009001561001561001561001561000
1202023120417050013473009001561001561001561001561000
1212023120417040013473009001561001561001561001561000
12220231204170300134730090015610015610015610015610065
1232023120417020013473009001561001561001561001561000
1242023120417010013473009001561001561001561001561000
1252023120417000013473009001561001561001561001561000
1262023120416590013473009001561001561001561001561000
1272023120416580013473009001561001561001561001561000
1282023120416570013473009001561001561001561001561000
1292023120416560013473009001561001561001561001561000
1302023120416550013473009001561001561001561001561000
1312023120416540013473009001561001561001561001561000
1322023120416530013473009001561001561001561001561000
1332023120416520013473009001561001561001561001561000
1342023120416510013473009001561001561001561001561000
1352023120416500013473009001561001561001561001561000
1362023120416490013473009001561001561001561001561000
1372023120416480013473009001561001561001561001561000
1382023120416470013473009001561001561001561001561000
1392023120416460013473009001561001561001561001561000
1402023120416450013473009001561001561001561001561000
1412023120416440013473009001561001561001561001561000
1422023120416430013473009001561001561001561001561000
1432023120416420013473009001561001561001561001561000
1442023120416410013473009001561001561001561001561000
1452023120416400013473009001561001561001561001561000
1462023120416390013473009001561001561001561001561000
1472023120416380013473009001561001561001561001561000
1482023120416370013473009001561001561001561001561000
1492023120416360013473009001561001561001561001561000
1502023120416350013473009001561001561001561001561000
1512023120416340013473009001561001561001561001561000
15220231204163300134730090015610015610015610015610065
1532023120416320013473009001561001561001561001561000
1542023120416310013473009001561001561001561001561000
1552023120416300013473009001561001561001561001561000
1562023120416290013473009001561001561001561001561000
1572023120416280013473009001561001561001561001561000
1582023120416270013473009001561001561001561001561000
1592023120416260013473009001561001561001561001561000
1602023120416250013473009001561001561001561001561000
1612023120416240013473009001561001561001561001561000
1622023120416230013473009001561001561001561001561000
1632023120416220013473009001561001561001561001561000
1642023120416210013473009001561001561001561001561000
1652023120416200013473009001561001561001561001561000
1662023120416190013473009001561001561001561001561000
1672023120416180013473009001561001561001561001561000
1682023120416170013473009001561001561001561001561000
1692023120416160013473009001561001561001561001561000
1702023120416150013473009001561001561001561001561000
1712023120416140013473009001561001561001561001561000
1722023120416130013473009001561001561001561001561000
1732023120416120013473009001561001561001561001561000
1742023120416110013473009001561001561001561001561000
1752023120416100013473009001561001561001561001561000
1762023120416090013473009001561001561001561001561000
1772023120416080013473009001561001561001561001561000
1782023120416070013473009001561001561001561001561000
1792023120416060013473009001561001561001561001561000
1802023120416050013473009001561001561001561001561000
1812023120416040013473009001561001561001561001561000
18220231204160300134730090015610015610015610015610065
1832023120416020013473009001561001561001561001561000
1842023120416010013473009001561001561001561001561000
1852023120416000013473009001561001561001561001561000
1862023120415590013473009001561001561001561001561000
1872023120415580013473009001561001561001561001561000
1882023120415570013473009001561001561001561001561000
1892023120415560013473009001561001561001561001561000
1902023120415550013473009001561001561001561001561000
1912023120415540013473009001561001561001561001561000
1922023120415530013473009001561001561001561001561000
1932023120415520013473009001561001561001561001561000
1942023120415510013473009001561001561001561001561000
1952023120415500013473009001561001561001561001561000
1962023120415490013473009001561001561001561001561000
1972023120415480013473009001561001561001561001561000
1982023120415470013473009001561001561001561001561000
1992023120415460013473009001561001561001561001561000
2002023120415450013473009001561001561001561001561000
2012023120415440013473009001561001561001561001561000
2022023120415430013473009001561001561001561001561000
2032023120415420013473009001561001561001561001561000
2042023120415410013473009001561001561001561001561000
2052023120415400013473009001561001561001561001561000
2062023120415390013473009001561001561001561001561000
2072023120415380013473009001561001561001561001561000
2082023120415370013473009001561001561001561001561000
2092023120415360013473009001561001561001561001561000
2102023120415350013473009001561001561001561001561000
2112023120415340013473009001561001561001561001561000
21220231204153300134730090015610015610015610015610065
2132023120415320013473009001561001561001561001561000
2142023120415310013473009001561001561001561001561000
21520231204153000134730090015610015610015610015610065
2162023120415290013371544001557001557001557001557000
2172023120415280013371544001557001557001557001557000
2182023120415270013371544001557001557001557001557000
2192023120415260013371544001557001557001557001557000
2202023120415250013371544001557001557001557001557000
2212023120415240013371544001557001557001557001557000
2222023120415230013371544001557001557001557001557000
2232023120415220013371544001557001557001557001557000
2242023120415210013371544001557001557001557001557000
2252023120415200013371544001557001557001557001557000
22620231204151900133715440015570015560015570015550022
22720231204151800133373280015560015570015570015560011
22820231204151700133202090015570015580015600015570028
2292023120415160013276582001557001558001558001557004
2302023120415150013270352001557001557001558001557008
23120231204151400132578940015570015590015590015570013
2322023120415130013237643001558001559001559001558006
2332023120415120013228293001558001557001558001557006
23420231204151100132189460015590015570015590015570043
23520231204151000131519600015570015570015570015570011
2362023120415090013134833001557001557001557001557005
2372023120415080013127048001558001557001558001557008
23820231204150700131145880015570015570015580015570010
23920231204150600130990160015570015570015590015570050
2402023120415050013021141001557001557001557001557008
24120231204150400130086850015570015620015620015570082
2422023120415030012880678001563001563001563001563000
24320231204150200128806780015630015630015630015620050
24420231204150100128025310015620015630015630015620042
2452023120415000012736909001562001563001563001562003
24620231204145900127322220015620015630015630015620012
2472023120414580012713469001563001563001563001563005
24820231204145700127056540015630015630015630015630017
24920231204145600126790830015630015610015630015610019
25020231204145500126494020015620015620015620015620019
25120231204145400126197240015630015630015630015620013
25220231204145300125994080015620015620015620015620016
25320231204145200125744160015620015610015620015610012
2542023120414510012555680001563001563001563001563005
25520231204145000125478650015630015610015630015610022
2562023120414490012513493001561001561001561001561001
25720231204144800125119320015620015620015620015620060
25820231204144700124182120015620015600015620015600011
2592023120414460012401037001560001562001562001560006
26020231204144500123916670015620015610015620015610014
26120231204144400123698010015610015600015610015600020
2622023120414430012338596001560001561001561001560008
2632023120414420012326110001561001561001561001561005
2642023120414410012318305001560001560001560001560001
2652023120414400012316745001561001560001561001560007
26620231204143900123058200015620015600015620015600017
2672023120414380012279272001560001559001560001559007
26820231204143700122683530015600015590015600015590032
26920231204143600122184350015600015610015610015590061
27020231204143500121232730015610015620015620015610020
27120231204143400120920340015610015610015630015610026
2722023120414330012051418001562001562001562001562005
2732023120414320012043608001561001561001561001561000
27420231204143100120436080015610015610015620015610011
27520231204143000120264320015610015610015620015610014
27620231204142900120045770015620015620015620015620021
2772023120414280011971775001561001561001562001561005
27820231204142700119639690015620015610015620015610010
2792023120414260011948351001560001562001562001560007
28020231204142500119374230015600015610015620015600011
2812023120414240011920250001561001561001561001561004
28220231204142300119140060015630015620015630015610035
2832023120414220011859340001561001560001562001560006
2842023120414210011849974001560001561001561001560009
2852023120414200011835927001561001561001561001560003
28620231204141900118312450015610015620015620015610015
28720231204141800118078270015620015630015630015620021
28820231204141700117750060015630015640015640015620014
28920231204141600117531180015630015640015640015630012
29020231204141500117343600015630015630015640015630073
2912023120414140011620255001564001564001564001564008
29220231204141300116077430015640015640015640015630022
2932023120414120011573336001563001563001563001562006
29420231204141100115639600015630015620015630015620018
29520231204141000115358280015630015630015630015620010
29620231204140900115201990015620015630015630015620024
29720231204140800114827030015630015630015630015630016
29820231204140700114576950015630015630015630015620010
2992023120414060011442067001562001562001563001562009
30020231204140500114280030015630015620015630015620034
3012023120414040011374889001562001561001562001561008
30220231204140300113624000015620015610015620015610017
30320231204140200113358570015620015620015620015620021
3042023120414010011303055001562001562001562001562005
30520231204140000112952450015610015610015610015610024
3062023120413590011257781001562001562001562001562007
3072023120413580011246847001562001562001562001562007
30820231204135700112359130015620015610015620015610083
30920231204135600111063230015620015620015620015610011
31020231204135500110891500015620015620015620015620041
31120231204135400110251080015610015620015620015610010
3122023120413530011009490001561001562001562001561006
31320231204135200110001190015620015620015620015620014
3142023120413510010978251001562001561001562001561008
31520231204135000109657590015610015610015620015610022
31620231204134900109314120015610015600015610015600027
317202312041348001088928600156000155900156000155900115
318202312041347001070996400155900155800155900155600244
31920231204134600103298490015580015570015580015570032
3202023120413450010280024001556001557001557001556006
3212023120413440010270683001556001556001556001556002
32220231204134300102675710015570015560015570015560019
32320231204134200102380020015560015550015560015550016
32420231204134100102131160015550015560015560015550063
3252023120413400010115090001555001556001556001555005
3262023120413390010107314001555001555001555001555001
3272023120413380010105759001555001555001556001555004
3282023120413370010099538001556001556001556001556007
32920231204133600100886460015560015560015560015550092
3302023120413350099454950015550015550015550015550011
331202312041334009928390001555001555001555001555000
332202312041333009928390001555001555001555001555001
333202312041332009926835001555001555001555001555001
334202312041331009925280001556001556001556001556000
3352023120413300099252800015560015550015560015550019
336202312041329009895721001555001555001556001555003
337202312041328009891055001555001555001555001555009
338202312041327009877060001555001555001555001555007
339202312041326009866175001556001555001556001555004
3402023120413250098599520015560015560015560015560031
341202312041324009811716001555001555001555001555002
3422023120413230098086060015550015550015550015550011
3432023120413220097915010015550015550015550015550022
3442023120413210097572910015550015550015550015550011
3452023120413200097401860015560015560015560015560017
346202312041319009713734001555001555001555001555008
347202312041318009701294001555001555001555001555002
3482023120413170096981840015550015550015550015550035
349202312041316009643759001555001555001555001555001
3502023120413150096422040015550015560015570015550025
3512023120413140096033090015550015550015550015550010
3522023120413130095877590015550015560015570015550021
353202312041312009555068001555001555001555001555004
354202312041311009548848001556001556001556001556005
355202312041310009541068001556001556001556001555009
3562023120413090095270650015570015560015570015560015
3572023120413080095037110015560015550015560015550021
358202312041307009471049001555001555001556001555003
359202312041306009466383001556001556001556001556000
360202312041305009466383001556001556001556001556000
3612023120413040094663830015560015530015560015530055
3622023120413030093808390015550015540015550015540051
363202312041302009301541001554001553001554001553005
3642023120413010092937720015530015530015530015530014
365202312041300009272030001554001554001554001554001
3662023120412590092704760015530015520015530015520015
367202312041258009247187001551001551001551001551005
368202312041257009239432001553001553001553001553000
369202312041256009239432001553001553001553001553000
370202312041255009239432001553001552001553001552006
3712023120412540092301180015540015520015540015520048
3722023120412530091555780015520015500015520015500015
373202312041252009132305001550001551001551001550005
374202312041251009124551001550001550001550001550003
375202312041250009119901001552001552001552001552000
376202312041249009119901001552001552001552001552000
3772023120412480091199010015520015510015520015500020
378202312041247009088877001550001550001550001550009
379202312041246009074927001550001550001550001550001
380202312041245009073377001551001550001551001550005
381202312041244009065623001551001551001551001551000
3822023120412430090656230015510015490015510015490012
383202312041242009047016001550001550001550001550005
384202312041241009039266001550001550001550001550005
385202312041240009031516001550001550001550001550009
386202312041239009017566001550001550001550001550001
387202312041238009016016001551001551001551001551004
3882023120412370090098120015500015480015500015480013
389202312041236008989672001548001548001548001548008
3902023120412350089772880015470015500015510015470045
391202312041234008907569001550001550001550001550001
3922023120412330089060190015500015500015500015500013
3932023120412320088858690015520015510015520015510018
394202312041231008857939001550001550001550001550006
395202312041230008848639001550001550001550001550004
396202312041229008842439001552001552001552001552000
3972023120412280088424390015520015510015520015500016
3982023120412270088176290015530015530015530015520015
399202312041226008794343001553001553001553001553002
4002023120412250087912370015530015540015540015530051
401202312041224008711991001554001554001554001554003
402202312041223008707329001553001554001555001553008
4032023120412220086948940015550015540015550015540018
404202312041221008666921001553001553001553001553002
4052023120412200086638150015530015530015530015530011
406202312041219008646732001554001554001554001554004
4072023120412180086405160015540015540015540015530012
408202312041217008621869001554001554001554001554003
4092023120412160086172070015540015550015550015540064
410202312041215008517705001555001555001555001555001
411202312041214008516150001555001556001556001555004
4122023120412130085099280015550015550015550015550012
413202312041212008491268001556001556001556001556000
4142023120412110084912680015560015540015560015540018
415202312041210008463273001554001554001554001554009
4162023120412090084492870015530015530015530015530012
4172023120412080084306510015520015490015520015490045
4182023120412070083608190015500015490015500015490016
41920231204120600833602700155100154900155100154900130
420202312041205008134498001548001547001548001547009
421202312041204008120568001547001547001547001547000
422202312041203008120568001547001547001547001547000
423202312041202008120568001547001547001548001547004
424202312041201008114379001548001550001550001548005
4252023120412000081066310015490015470015490015470041
426202312041159008043186001548001548001548001548007
4272023120411580080323500015480015500015500015480015
428202312041157008009104001549001549001549001549006
4292023120411560079998100015490015500015500015490016
4302023120411550079750170015500015500015520015500026
4312023120411540079346800015510015510015510015510015
4322023120411530079114150015510015510015510015510014
433202312041152007889701001552001550001552001550004
4342023120411510078834960015540015530015540015500034
4352023120411500078306920015530015550015550015530015
43620231204114900780736900155300156100156100155100343
4372023120411480072743420015610015610015620015610010
4382023120411470072587300015620015620015620015620053
4392023120411460071759440015620015620015630015620016
4402023120411450071509490015630015620015630015610016
44120231204114400712595400156200155600156200155600564
442202312041143006247084001556001556001557001556009
4432023120411420062330790015570015560015570015560022
444202312041141006198827001556001556001556001556002
445202312041140006195715001556001556001556001556003
4462023120411390061910470015560015570015570015560027
447202312041138006149019001556001556001556001556002
448202312041137006145907001556001556001556001556003
449202312041136006141239001556001556001556001556004
4502023120411350061350150015560015560015560015560011
4512023120411340061178990015570015570015570015560032
452202312041133006068077001556001556001557001556007
45320231204113200605718400155700155600155700155600209
4542023120411310057318200015560015560015570015560016
455202312041130005706923001556001556001556001556007
4562023120411290056960310015560015570015570015560021
45720231204112800566333500155700155500155700155500156
458202312041127005420684001554001555001555001554005
4592023120411260054129110015540015540015550015540013
460202312041125005392705001555001555001555001555004
4612023120411240053864850015540015530015540015530010
4622023120411230053709470015540015530015540015530028
4632023120411220053274460015540015540015540015540010
464202312041121005311906001553001553001554001553004
465202312041120005305693001553001553001553001553001
4662023120411190053041400015530015520015530015520034
4672023120411180052513500015520015500015530015500019
4682023120411170052218590015500015500015510015500027
469202312041116005180004001549001549001549001549001
470202312041115005178455001549001549001549001549002
471202312041114005175357001550001551001551001550005
4722023120411130051676040015510015500015510015500017
473202312041112005141243001549001551001551001549002
4742023120411110051381430015510015500015510015490024
475202312041110005100953001550001550001550001550004
476202312041109005094753001550001550001551001549009
4772023120411080050808070015510015490015510015480010
4782023120411070050653160015490015490015490015490017
479202312041106005038983001548001548001548001548001
4802023120411050050374350015480015480015490015480014
481202312041104005015760001549001549001549001549000
4822023120411030050157600015490015480015490015480045
4832023120411020049460750015470015480015490015470018
484202312041101004918208001547001547001549001547007
48520231204110000490737700154800154400155200154400699
486202312041059003825702001543001543001544001543004
48720231204105800381952900154200154400154400154100168
4882023120410570035602960015440015430015440015430015
489202312041056003537138001542001541001542001541006
490202312041055003527889001541001543001543001541009
491202312041054003514011001542001542001542001542000
492202312041053003514011001542001543001543001542005
493202312041052003506298001542001542001542001542004
4942023120410510035001300015420015430015440015420034
495202312041050003447663001542001543001543001542003
496202312041049003443036001542001542001542001542001
4972023120410480034414940015420015420015420015420023
4982023120410470034060280015400015420015430015400040
4992023120410460033444060015440015410015440015410062
500202312041045003248774001540001540001540001540001
5012023120410440032472340015400015400015400015400010
502202312041043003231834001543001543001543001543000
503202312041042003231834001543001543001543001543000
5042023120410410032318340015430015410015430015400054
505202312041040003148587001541001540001541001540007
5062023120410390031378030015400015400015410015400062
5072023120410380030423150015400015400015410015400016
508202312041037003017671001543001543001543001543000
509202312041036003017671001543001543001543001543003
5102023120410350030130420015410015410015420015410053
511202312041034002931364001541001542001542001541004
512202312041033002925198001543001543001543001542004
5132023120410320029190270015440015420015440015410029
5142023120410310028742920015420015410015420015400015
5152023120410300028511770015420015410015420015400020
516202312041029002820355001540001540001540001540000
517202312041028002820355001540001541001541001540002
518202312041027002817274001544001544001544001541008
5192023120410260028049250015420015400015420015400091
5202023120410250026646860015400015410015410015400028
521202312041024002621544001541001544001544001541006
522202312041023002612289001544001544001544001544000
52320231204102200261228900154400154100154400154100189
524202312041021002320727001541001541001541001541006
5252023120410200023114810015410015390015410015390015
5262023120410190022883890015380015360015380015360012
527202312041018002269946001536001536001536001536002
528202312041017002266874001537001537001537001537009
529202312041016002253041001537001537001537001537001
530202312041015002251504001540001540001540001540000
5312023120410140022515040015400015360015400015360028
5322023120410130022084600015360015360015360015360023
5332023120410120021731320015360015350015370015350042
534202312041011002108624001537001537001537001537004
5352023120410100021024760015380015410015410015370034
5362023120410090020501900015380015310015380015310046
5372023120410080019795760015310015290015310015290010
5382023120410070019642840015280015270015280015270013
539202312041006001944432001526001529001529001526002
5402023120410050019413770015290015260015290015260019
5412023120410040019123800015290015250015290015250026
542202312041003001872691001526001525001526001525005
543202312041002001865063001527001527001527001527000
544202312041001001865063001527001526001527001526004
5452023120410000018589570015260015240015260015240010
5462023120409590018437080015260015250015260015240018
5472023120409580018162690015270015250015270015250020
5482023120409570017857670015240015240015250015240037
549202312040956001729375001526001526001526001526001
550202312040955001727849001527001526001527001526007
5512023120409540017171660015250015230015250015230015
5522023120409530016943060015240015200015240015200040
5532023120409520016334270015200015180015200015180010
5542023120409510016182450015180015180015220015180072
5552023120409500015088860015190015190015230015180034
5562023120409490014572240015200015210015210015200023
5572023120409480014222580015210015210015220015210017
558202312040947001396387001521001521001521001521000
559202312040946001396387001521001521001521001521004
560202312040945001390303001521001522001522001521006
5612023120409440013811760015220015220015230015220016
562202312040943001356823001524001525001525001524006
5632023120409420013476770015240015240015240015230043
564202312040941001282153001524001526001526001524003
565202312040940001277577001526001526001526001526001
566202312040939001276051001527001527001527001527000
5672023120409380012760510015270015270015280015270011
5682023120409370012592530015270015240015270015240014
569202312040936001237899001523001523001523001523008
5702023120409350012257150015230015240015240015230012
571202312040934001207430001525001525001525001525000
5722023120409330012074300015250015300015300015250031
5732023120409320011601150015310015280015310015280015
5742023120409310011371750015270015290015290015270010
575202312040930001121893001531001531001531001531000
576202312040929001121893001531001531001531001531002
577202312040928001118831001536001536001536001536001
5782023120409270011172950015310015340015370015310018
5792023120409260010896630015340015310015350015260067
58020231204092500987000001535001530001535001530004
581202312040924009808750015290015290015290015260028
582202312040923009381130015300015310015390015280018
583202312040922009105710015410015410015410015300033
584202312040921008597980015420015270015420015270016
58520231204092000835224001527001527001527001527006
586202312040919008260620015270015230015270015230020
58720231204091800795571001525001525001525001525000
58820231204091700795571001525001525001525001525001
589202312040916007940460015250015260015260015220031
590202312040915007468060015250015270015270015250017
591202312040914007208690015270015290015440015250066
59220231204091300619393001521001521001521001521000
59320231204091200619393001521001521001521001521001
594202312040911006178720015210015180015250015180017
595202312040910005920080015150015160015160015150017
596202312040909005662510015150015180015180015150025
59720231204090800528364001520001520001520001520000
598202312040907005283640015200015150015200015150030
59920231204090600482904001520001520001520001520002
6002023120409050047986400152100152200152200151500217
601202312040904001503640015210015190015210015170015
60220231204090300127595001525001516001525001516006
603202312040902001184780015250015190015250015150049
60420231204090100441280015270015270015270015200019
60520231204090000152190015210015220015220015210010