Files
KissMeData/441270/min/candle-20231020.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220231020205700405788126081908190819081905852
320231020205600405788126081908190819081900
420231020205500405788126081908190819081900
520231020205400405788126081908190819081900
620231020205300405788126081908190819081900
720231020205200405788126081908190819081900
820231020205100405788126081908190819081900
920231020205000405788126081908190819081900
1020231020204900405788126081908190819081900
1120231020204800405788126081908190819081900
1220231020204700405788126081908190819081900
1320231020204600405788126081908190819081900
1420231020204500405788126081908190819081900
1520231020204400405788126081908190819081900
1620231020204300405788126081908190819081900
1720231020204200405788126081908190819081900
1820231020204100405788126081908190819081900
1920231020204000405788126081908190819081900
2020231020203900405788126081908190819081900
2120231020203800405788126081908190819081900
2220231020203700405788126081908190819081900
2320231020203600405788126081908190819081900
2420231020203500405788126081908190819081900
2520231020203400405788126081908190819081900
2620231020203300405788126081908190819081900
2720231020203200405788126081908190819081900
2820231020203100405788126081908190819081900
2920231020203000405788126081908190819081900
3020231020202900405788126081908190819081900
3120231020202800405788126081908190819081900
3220231020202700405788126081908190819081905852
3320231020202600405788126081908190819081900
3420231020202500405788126081908190819081900
3520231020202400405788126081908190819081900
3620231020202300405788126081908190819081900
3720231020202200405788126081908190819081900
3820231020202100405788126081908190819081900
3920231020202000405788126081908190819081900
4020231020201900405788126081908190819081900
4120231020201800405788126081908190819081900
4220231020201700405788126081908190819081900
4320231020201600405788126081908190819081900
4420231020201500405788126081908190819081900
4520231020201400405788126081908190819081900
4620231020201300405788126081908190819081900
4720231020201200405788126081908190819081900
4820231020201100405788126081908190819081900
4920231020201000405788126081908190819081900
5020231020200900405788126081908190819081900
5120231020200800405788126081908190819081900
5220231020200700405788126081908190819081900
5320231020200600405788126081908190819081900
5420231020200500405788126081908190819081900
5520231020200400405788126081908190819081900
5620231020200300405788126081908190819081900
5720231020200200405788126081908190819081900
5820231020200100405788126081908190819081900
5920231020200000405788126081908190819081900
6020231020195900405788126081908190819081900
6120231020195800405788126081908190819081900
6220231020195700405788126081908190819081905852
6320231020195600405788126081908190819081900
6420231020195500405788126081908190819081900
6520231020195400405788126081908190819081900
6620231020195300405788126081908190819081900
6720231020195200405788126081908190819081900
6820231020195100405788126081908190819081900
6920231020195000405788126081908190819081900
7020231020194900405788126081908190819081900
7120231020194800405788126081908190819081900
7220231020194700405788126081908190819081900
7320231020194600405788126081908190819081900
7420231020194500405788126081908190819081900
7520231020194400405788126081908190819081900
7620231020194300405788126081908190819081900
7720231020194200405788126081908190819081900
7820231020194100405788126081908190819081900
7920231020194000405788126081908190819081900
8020231020193900405788126081908190819081900
8120231020193800405788126081908190819081900
8220231020193700405788126081908190819081900
8320231020193600405788126081908190819081900
8420231020193500405788126081908190819081900
8520231020193400405788126081908190819081900
8620231020193300405788126081908190819081900
8720231020193200405788126081908190819081900
8820231020193100405788126081908190819081900
8920231020193000405788126081908190819081900
9020231020192900405788126081908190819081900
9120231020192800405788126081908190819081900
9220231020192700405788126081908190819081905852
9320231020192600405788126081908190819081900
9420231020192500405788126081908190819081900
9520231020192400405788126081908190819081900
9620231020192300405788126081908190819081900
9720231020192200405788126081908190819081900
9820231020192100405788126081908190819081900
9920231020192000405788126081908190819081900
10020231020191900405788126081908190819081900
10120231020191800405788126081908190819081900
10220231020191700405788126081908190819081900
10320231020191600405788126081908190819081900
10420231020191500405788126081908190819081900
10520231020191400405788126081908190819081900
10620231020191300405788126081908190819081900
10720231020191200405788126081908190819081900
10820231020191100405788126081908190819081900
10920231020191000405788126081908190819081900
11020231020190900405788126081908190819081900
11120231020190800405788126081908190819081900
11220231020190700405788126081908190819081900
11320231020190600405788126081908190819081900
11420231020190500405788126081908190819081900
11520231020190400405788126081908190819081900
11620231020190300405788126081908190819081900
11720231020190200405788126081908190819081900
11820231020190100405788126081908190819081900
11920231020190000405788126081908190819081900
12020231020185900405788126081908190819081900
12120231020185800405788126081908190819081900
12220231020185700405788126081908190819081905852
12320231020185600405788126081908190819081900
12420231020185500405788126081908190819081900
12520231020185400405788126081908190819081900
12620231020185300405788126081908190819081900
12720231020185200405788126081908190819081900
12820231020185100405788126081908190819081900
12920231020185000405788126081908190819081900
13020231020184900405788126081908190819081900
13120231020184800405788126081908190819081900
13220231020184700405788126081908190819081900
13320231020184600405788126081908190819081900
13420231020184500405788126081908190819081900
13520231020184400405788126081908190819081900
13620231020184300405788126081908190819081900
13720231020184200405788126081908190819081900
13820231020184100405788126081908190819081900
13920231020184000405788126081908190819081900
14020231020183900405788126081908190819081900
14120231020183800405788126081908190819081900
14220231020183700405788126081908190819081900
14320231020183600405788126081908190819081900
14420231020183500405788126081908190819081900
14520231020183400405788126081908190819081900
14620231020183300405788126081908190819081900
14720231020183200405788126081908190819081900
14820231020183100405788126081908190819081900
14920231020183000405788126081908190819081900
15020231020182900405788126081908190819081900
15120231020182800405788126081908190819081900
15220231020182700405788126081908190819081905852
15320231020182600405788126081908190819081900
15420231020182500405788126081908190819081900
15520231020182400405788126081908190819081900
15620231020182300405788126081908190819081900
15720231020182200405788126081908190819081900
15820231020182100405788126081908190819081900
15920231020182000405788126081908190819081900
16020231020181900405788126081908190819081900
16120231020181800405788126081908190819081900
16220231020181700405788126081908190819081900
16320231020181600405788126081908190819081900
16420231020181500405788126081908190819081900
16520231020181400405788126081908190819081900
16620231020181300405788126081908190819081900
16720231020181200405788126081908190819081900
16820231020181100405788126081908190819081900
16920231020181000405788126081908190819081900
17020231020180900405788126081908190819081900
17120231020180800405788126081908190819081900
17220231020180700405788126081908190819081900
17320231020180600405788126081908190819081900
17420231020180500405788126081908190819081900
17520231020180400405788126081908190819081900
17620231020180300405788126081908190819081900
17720231020180200405788126081908190819081900
17820231020180100405788126081908190819081900
17920231020180000405788126081908190819081900
18020231020175900405788126081908190819081900
18120231020175800405788126081908190819081900
18220231020175700405788126081908190819081905852
18320231020175600405788126081908190819081900
18420231020175500405788126081908190819081900
18520231020175400405788126081908190819081900
18620231020175300405788126081908190819081900
18720231020175200405788126081908190819081900
18820231020175100405788126081908190819081900
18920231020175000405788126081908190819081900
19020231020174900405788126081908190819081900
19120231020174800405788126081908190819081900
19220231020174700405788126081908190819081900
19320231020174600405788126081908190819081900
19420231020174500405788126081908190819081900
19520231020174400405788126081908190819081900
19620231020174300405788126081908190819081900
19720231020174200405788126081908190819081900
19820231020174100405788126081908190819081900
19920231020174000405788126081908190819081900
20020231020173900405788126081908190819081900
20120231020173800405788126081908190819081900
20220231020173700405788126081908190819081900
20320231020173600405788126081908190819081900
20420231020173500405788126081908190819081900
20520231020173400405788126081908190819081900
20620231020173300405788126081908190819081900
20720231020173200405788126081908190819081900
20820231020173100405788126081908190819081900
20920231020173000405788126081908190819081900
21020231020172900405788126081908190819081900
21120231020172800405788126081908190819081900
21220231020172700405788126081908190819081905852
21320231020172600405788126081908190819081900
21420231020172500405788126081908190819081900
21520231020172400405788126081908190819081900
21620231020172300405788126081908190819081900
21720231020172200405788126081908190819081900
21820231020172100405788126081908190819081900
21920231020172000405788126081908190819081900
22020231020171900405788126081908190819081900
22120231020171800405788126081908190819081900
22220231020171700405788126081908190819081900
22320231020171600405788126081908190819081900
22420231020171500405788126081908190819081900
22520231020171400405788126081908190819081900
22620231020171300405788126081908190819081900
22720231020171200405788126081908190819081900
22820231020171100405788126081908190819081900
22920231020171000405788126081908190819081900
23020231020170900405788126081908190819081900
23120231020170800405788126081908190819081900
23220231020170700405788126081908190819081900
23320231020170600405788126081908190819081900
23420231020170500405788126081908190819081900
23520231020170400405788126081908190819081900
23620231020170300405788126081908190819081900
23720231020170200405788126081908190819081900
23820231020170100405788126081908190819081900
23920231020170000405788126081908190819081900
24020231020165900405788126081908190819081900
24120231020165800405788126081908190819081900
24220231020165700405788126081908190819081905852
24320231020165600405788126081908190819081900
24420231020165500405788126081908190819081900
24520231020165400405788126081908190819081900
24620231020165300405788126081908190819081900
24720231020165200405788126081908190819081900
24820231020165100405788126081908190819081900
24920231020165000405788126081908190819081900
25020231020164900405788126081908190819081900
25120231020164800405788126081908190819081900
25220231020164700405788126081908190819081900
25320231020164600405788126081908190819081900
25420231020164500405788126081908190819081900
25520231020164400405788126081908190819081900
25620231020164300405788126081908190819081900
25720231020164200405788126081908190819081900
25820231020164100405788126081908190819081900
25920231020164000405788126081908190819081900
26020231020163900405788126081908190819081900
26120231020163800405788126081908190819081900
26220231020163700405788126081908190819081900
26320231020163600405788126081908190819081900
26420231020163500405788126081908190819081900
26520231020163400405788126081908190819081900
26620231020163300405788126081908190819081900
26720231020163200405788126081908190819081900
26820231020163100405788126081908190819081900
26920231020163000405788126081908190819081900
27020231020162900405788126081908190819081900
27120231020162800405788126081908190819081900
27220231020162700405788126081908190819081905852
27320231020162600405788126081908190819081900
27420231020162500405788126081908190819081900
27520231020162400405788126081908190819081900
27620231020162300405788126081908190819081900
27720231020162200405788126081908190819081900
27820231020162100405788126081908190819081900
27920231020162000405788126081908190819081900
28020231020161900405788126081908190819081900
28120231020161800405788126081908190819081900
28220231020161700405788126081908190819081900
28320231020161600405788126081908190819081900
28420231020161500405788126081908190819081900
28520231020161400405788126081908190819081900
28620231020161300405788126081908190819081900
28720231020161200405788126081908190819081900
28820231020161100405788126081908190819081900
28920231020161000405788126081908190819081900
29020231020160900405788126081908190819081900
29120231020160800405788126081908190819081900
29220231020160700405788126081908190819081900
29320231020160600405788126081908190819081900
29420231020160500405788126081908190819081900
29520231020160400405788126081908190819081900
29620231020160300405788126081908190819081900
29720231020160200405788126081908190819081900
29820231020160100405788126081908190819081900
29920231020160000405788126081908190819081900
30020231020155900405788126081908190819081900
30120231020155800405788126081908190819081900
30220231020155700405788126081908190819081905852
30320231020155600405788126081908190819081900
30420231020155500405788126081908190819081900
30520231020155400405788126081908190819081900
30620231020155300405788126081908190819081900
30720231020155200405788126081908190819081900
30820231020155100405788126081908190819081900
30920231020155000405788126081908190819081900
31020231020154900405788126081908190819081900
31120231020154800405788126081908190819081900
31220231020154700405788126081908190819081900
31320231020154600405788126081908190819081900
31420231020154500405788126081908190819081900
31520231020154400405788126081908190819081900
31620231020154300405788126081908190819081900
31720231020154200405788126081908190819081900
31820231020154100405788126081908190819081900
31920231020154000405788126081908190819081900
32020231020153900405788126081908190819081900
32120231020153800405788126081908190819081900
32220231020153700405788126081908190819081900
32320231020153600405788126081908190819081900
32420231020153500405788126081908190819081900
32520231020153400405788126081908190819081900
32620231020153300405788126081908190819081900
32720231020153200405788126081908190819081900
32820231020153100405788126081908190819081900
32920231020153000405788126081908190819081905852
33020231020152900400995338081908190819081900
33120231020152800400995338081908190819081900
33220231020152700400995338081908190819081900
33320231020152600400995338081908190819081900
33420231020152500400995338081908190819081900
33520231020152400400995338081908190819081900
33620231020152300400995338081908190819081900
33720231020152200400995338081908190819081900
33820231020152100400995338081908190819081900
33920231020152000400995338081908190819081900
34020231020151900400995338081908200822081901329
3412023102015180039990589408220821082208200103
3422023102015170039982128208210820082108200574
3432023102015160039935010708200821082108190536
34420231020151500398910632082108220822082001318
3452023102015140039782877308210823082308210487
34620231020151300397428400082008240824082001106
3472023102015120039651918408240822082508220540
34820231020151100396074212082008250825082004244
3492023102015100039258202108250823082508230397
3502023102015090039225482308220824082408220652
35120231020150800391718323082408250825082001357
3522023102015070039060116108250825082508230665
3532023102015060039005285708240822082508220386
3542023102015050038973500308220823082308220309
3552023102015040038948072908230821082308190911
3562023102015030038873335508200825082508200603
3572023102015020038823693308250825082508240499
3582023102015010038782527308230825082508230324
35920231020150000387558015082208250825082201667
3602023102014590038618659008210825082608210345
36120231020145800385902500082508270828082301286
3622023102014570038484104408280827082908270455
36320231020145600384464132082608300830082601200
3642023102014550038347031608290833083308290995
3652023102014540038264379808330833083308310536
3662023102014530038219736008330835083508330409
3672023102014520038185627808350835083508340347
3682023102014510038156660908350835083508340484
3692023102014500038116248508310834083508310845
3702023102014490038045772608350835083508350497
3712023102014480038004273108340834083408340665
3722023102014470037948812108330834083408310357
37320231020144600379190729083408330834083002073
3742023102014450037746840008330833083408330319
3752023102014440037720245308330834083408330578
3762023102014430037672068008340831083408310437
3772023102014420037635687708300831083108300764
37820231020144100375722273083108330834083003765
3792023102014400037259487108340834083408320615
3802023102014390037208208908340834083408340493
3812023102014380037167092708340835083508340457
3822023102014370037128937108350835083508350314
3832023102014360037102718108350836083608350525
3842023102014350037058874408360836083608360306
3852023102014340037033292808360836083608360515
3862023102014330036990238808360834083608340463
3872023102014320036951565908350835083508350422
3882023102014310036916328908350835083508350533
3892023102014300036871823408350835083508340514
3902023102014290036828904508350834083508330227
3912023102014280036809957308350834083508340484
39220231020142700367695536083108330835083103269
3932023102014260036497740008330835083508330595
3942023102014250036448071408350835083508330569
39520231020142400364005831083608360836083501051
3962023102014230036312779508360836083608350478
39720231020142200362728197083608360836083501439
3982023102014210036152519508360836083608350487
39920231020142000361118083083608350836083202901
4002023102014190035870227808350836083708340555
4012023102014180035823880108360837083708360606
4022023102014170035773167108360837083708350304
4032023102014160035747741408380838083808370611
4042023102014150035696543108380837083808350589
4052023102014140035647248108370837083708360297
4062023102014130035622393608330838083808330882
4072023102014120035548721608370838083808370390
4082023102014110035516053008370838083808370464
4092023102014100035477170008380838083808380452
41020231020140900354392924083808370838083501155
41120231020140800353428064083708380838083501283
4122023102014070035235497708380840084008380500
41320231020140600351935388083908390840083901358
4142023102014050035079597208390839084008390575
4152023102014040035031338908390840084008380368
4162023102014030035000439308400839084008390626
4172023102014020034947876308390839084008380313
4182023102014010034921607308390839084008390396
4192023102014000034888375308390839084008360890
4202023102013590034813709308390840084008390522
42120231020135800347698793084008400840083901227
42220231020135700346668323084008400840083901041
42320231020135600345794492083908400840083901166
42420231020135500344815145084008400840084004073
42520231020135400341393825084008390840083801309
426202310201353003402950740839083808420837023863
42720231020135200320265097083708380839083704949
42820231020135100316117683083808370838083701351
4292023102013500031498596008370837083808370605
43020231020134900314479547083808390839083801450
43120231020134800313263888083808360839083602916
4322023102013470031082042908360837083808360793
4332023102013460031015656608370838083808370804
4342023102013450030948303808380837083808360985
4352023102013440030865843608370835083808350348
43620231020134300308367130083708380838083601641
43720231020134200306993106083808370838083701602
43820231020134100305651791083708370837083702243
43920231020134000303774400083608340837083403401
4402023102013390030093374708340833083408330563
44120231020133800300464637083308330833083201148
4422023102013370029950836308330832083308320448
4432023102013360029913521708320832083208300525
4442023102013350029869878808320832083208310443
44520231020133400298330397083208310832083101187
4462023102013330029734363308310830083108300227
44720231020133200297155006082908290831082902612
44820231020133100294989123082908280829082802539
4492023102013300029288671708280828082808270441
4502023102013290029252165008280828082808280471
45120231020132800292131662082808280828082701527
45220231020132700290867506082808260828082601948
45320231020132600289257888082508250825082501529
4542023102013250028799646308230824082508230563
4552023102013240028753262908240825082508240501
45620231020132300287119378082508250825082501711
4572023102013220028570780308250825082508240340
4582023102013210028542730808240825082508240279
4592023102013200028519713808250825082508240277
4602023102013190028496861808250826082608250443
4612023102013180028460297308260826082608250276
4622023102013170028437510608260826082608250264
4632023102013160028415709208260825082608240785
46420231020131500283509423082508220825082203535
4652023102013140028060227508220822082208220446
4662023102013130028023566308230821082308210428
4672023102013120027988420408200820082108200209
4682023102013110027971271908180820082108180666
4692023102013100027916700008200820082008190456
4702023102013090027879332608200820082008200229
4712023102013080027860554608200819082108190259
4722023102013070027839308508200820082108200711
4732023102013060027781000208200820082008200167
4742023102013050027767306208190819082008180244
4752023102013040027747336908200818082008180341
4762023102013030027719434708180817081808170268
47720231020130200276975329081708170817081703
478202310201301002769728780817081408170814076
47920231020130000276910810081408140814081400
48020231020125900276910810081408160817081401514
481202310201258002756745790816081508160815063
4822023102012570027562317208150815081508150110
4832023102012560027553352208170817081708160272
484202310201255002753114480817081708170817051
48520231020125400275269781081708170817081700
4862023102012530027526978108170816081708150446
487202310201252002749058630816081608160816015
488202310201251002748936230816081608160816062
48920231020125000274843031081408140814081400
49020231020124900274843031081408140814081400
4912023102012480027484303108140815081508140605
49220231020124700274350511081408140814081400
4932023102012460027435051108140814081408140112
4942023102012450027425934308140814081408140406
4952023102012440027392885908140816081608140230
4962023102012430027374123908160814081608140984
49720231020124200272938816081508150815081500
4982023102012410027293881608150815081508150450
499202310201240002725720660815081508150815063
50020231020123900272520721080508100810080503170
50120231020123800269961789080908160816080901062
50220231020123700269102089081008100810080901757
5032023102012360026768046808090809080908090113
50420231020123500267589051080908150815080903526
5052023102012340026473189108130813081308130180
50620231020123300264585551081308190819081306103
5072023102012320025961339408160816081608160101
50820231020123100259530978081608160816081602000
5092023102012300025789897808160816081608160319
5102023102012290025763867408160816081608160525
5112023102012280025721027408160817081708160346
512202310201227002569279370818081808180818072
5132023102012260025686904108160817081708160359
51420231020122500256575901081708200821081701766
51520231020122400255132375082108210821082100
51620231020122300255132375082108220822082102057
517202310201222002534435130824082408240824062
51820231020122100253392425082408240824082400
519202310201220002533924250824082408240824062
520202310201219002533413370824082408240824010
5212023102012180025333309708240823082408230214
522202310201217002531567750823082308240823060
5232023102012160025310739408210820082108200462
524202310201215002527280940821082108210818074
52520231020121400252667343081708170817081701413
526202310201213002515129220817082608260816015327
5272023102012120023896696108280829083108280119
528202310201211002388682020829083008300829041
52920231020121000238834182083108310831083101
5302023102012090023883335108310831083108310100
5312023102012080023875025108310831083108310109
532202310201207002386596720831083108310831062
53320231020120600238608150082808280828082801273
534202310201205002375541060828082908290828040
535202310201204002375209850831083108310831061
5362023102012030023747029408310831083108310104
537202310201202002373838700832083208320832062
53820231020120100237332286083208320832083200
539202310201200002373322860832083208320832050
5402023102011590023729068608330831083308310438
5412023102011580023692631008310831083108310107
5422023102011570023683739308310831083108310577
5432023102011560023635790608300829083008270646
5442023102011550023582321908290828082908280945
5452023102011540023504021808280828082808270170
5462023102011530023489945908270827082808270171
5472023102011520023475793408280826082808260740
5482023102011510023414664308260825082608250235
549202310201150002339525900825082508260825058
5502023102011490023390473208250825082508250175
5512023102011480023376035708210827082708210337
5522023102011470023348187408280827082808270100
5532023102011460023339917308280820082808200288
5542023102011450023316109608200828082808200225
5552023102011440023297577808270830083108220277
55620231020114300232746141081708320832081705170
5572023102011420022849881108330833083308330100
5582023102011410022841551108330832083308310271
559202310201140002281898700832083008320830076
5602023102011390022812671508350835083508310188
5612023102011380022796974708350835083508350417
5622023102011370022762155208350836083608350332
5632023102011360022734409808370837083708370161
56420231020113500227209341082508360837082502302
5652023102011340022529406208370833083708330238
56620231020113300225095758083108340837083104298
56720231020113200221512356083408340835083404204
56820231020113100218002330083408330834083302530
56920231020113000215892470083308320833083001468
57020231020112900214670338083208290832082902008
5712023102011280021300361208300829083008290413
5722023102011270021266103708300830083008300123
5732023102011260021255894708300828083008280882
5742023102011250021182771408290828082908280833
5752023102011240021113797808280828082808280113
5762023102011230021104441408280828082908280197
5772023102011220021088119608280822082808220502
57820231020112100210467208082208220822082201465
57920231020112000209262978082208160822081501932
5802023102011190020768683208170819081908170827
58120231020111800207010328081908170819081701665
58220231020111700205649284081708170817081602701
58320231020111600203443191081708190819081602239
5842023102011150020161339808200822082208200619
58520231020111400201105207082508280828082302334
5862023102011130019918223408300827083008230728
58720231020111200198582274082308230823082201389
58820231020111100197439846082308240824082201373
58920231020111000196310335082408240825082301201
5902023102011090019532084908240827082708240673
59120231020110800194765593082608290829082604741
59220231020110700190844661082908280829082701714
5932023102011060018942546108290829083008280756
59420231020110500188798633082908300830082901253
5952023102011040018775931508340830083408290947
59620231020110300186973061083308310833083001580
5972023102011020018566135208310835083508300868
5982023102011010018493979408350835083508310839
59920231020110000184242161083208360836083101757
60020231020105900182778769083108350836083102999
6012023102010580018027866708360836083608360160
6022023102010570018014490708360836083608350790
6032023102010560017948498408360837083708360460
60420231020105500179100313083608360838083602021
60520231020105400177409320083608380838083601035
6062023102010530017654271308380838083808380382
6072023102010520017622259708390838083908380511
6082023102010510017579407108380839083908370454
6092023102010500017541353208380839083908370815
61020231020104900174730101083608350839083207547
61120231020104800168411272083508330836083107601
6122023102010470016207608308330834083408330938
6132023102010460016129404808340834083408330231
61420231020104500161101444083408350835083402406
6152023102010440015909473108350835083508340397
6162023102010430015876345508350835083508350641
6172023102010420015822822008350837083708350471
6182023102010410015783473208370837083708350517
6192023102010400015740260708360835083608350677
6202023102010390015683704108350836083708350611
62120231020103800156326390083808360838083505717
62220231020103700151540902083608340836083404927
623202310201036001474283170834082908340828013967
62420231020103500135814577082808240828082405426
6252023102010340013132950408250825082508250214
6262023102010330013115295408240823082408230683
627202310201032001305902630823082308230823030
6282023102010310013056557308240824082408240103
6292023102010300013048070108230824082408200381
63020231020102900130167415082008210823082001015
6312023102010280012933470208210823082408200217
6322023102010270012915615908240823082408220721
63320231020102600128562786082208220822082101633
6342023102010250012722176008210822082208210109
6352023102010240012713216708210822082308210625
6362023102010230012661874608220821082308210888
6372023102010220012588887408210821082108210215
6382023102010210012571235908210821082108210118
6392023102010200012561548108210821082108210106
6402023102010190012552845508220822082208220225
6412023102010180012534350508180822082208180289
6422023102010170012510645508180822082208180106
6432023102010160012501933508230823082308230108
6442023102010150012493045108230823082308230215
64520231020101400124753506082308230823081504871
64620231020101300120763134082108240824082101152
6472023102010120011981507908250824082508240574
6482023102010110011934200408230824082408230792
6492023102010100011868951808220824082408220926
6502023102010090011792749908240824082408240106
6512023102010080011784015508240824082408210230
6522023102010070011765067708240824082408240116
6532023102010060011755509308210824082408210561
65420231020100500117093692082508240825082201144
6552023102010040011615043808240824082408220627
6562023102010030011563392008240824082408240104
6572023102010020011554822408240824082408240123
6582023102010010011544687208240820082408200112
6592023102010000011535462008250825082508200841
66020231020095900114663662082508240825081902043
66120231020095800112987748082408240829082401379
6622023102009570011185134808240826082608240986
6632023102009560011103790408300832083208250601
6642023102009550011054019508320831083208280799
6652023102009540010987709508320831083308310783
66620231020095300109225686083308280833082801885
66720231020095200107660151082808260828082601062
66820231020095100106781381082608210826082102219
66920231020095000104955969082108180821081801618
67020231020094900103630381081908200822081901924
67120231020094800102053369082008210822082001218
67220231020094700101054304082208220823082101135
6732023102009460010012228508230823082308220721
674202310200945009952950208260827082708260213
6752023102009440099353456082708220827082201170
6762023102009430098389975082208230828082102047
677202310200942009670528108230828082808230224
6782023102009410096519879082808250828082102113
6792023102009400094778065082508290830082501065
680202310200939009389665908290825082908250295
681202310200938009365268008250826082808240161
6822023102009370093519694082308230827082001516
6832023102009360092273429082308270829082304125
684202310200935008886918308270828082908260906
685202310200934008811975608280830083008280883
6862023102009330087387702083008300831082801156
6872023102009320086429424082908340837082903359
6882023102009310083634775083408390839083203412
6892023102009300080787464083908350844083505203
69020231020092900764175390837082708420827017706
6912023102009280061603567082708280829082602018
6922023102009270059934385082708260830082002588
6932023102009260057790758081708190827081306494
6942023102009250052455277081908060820080606410
695202310200924004722150508060805080608030143
696202310200923004710629508050803080508030591
6972023102009220046631315080008030803080001260
69820231020092100456221730803080208030801091
6992023102009200045549215080008040804080004985
7002023102009190041550653080408060806080403976
701202310200918003835136208060806080608050759
7022023102009170037739922080708080809080704971
7032023102009160033724253080808110815080804550
7042023102009150030042079081308150815081101527
7052023102009140028801591081508120816081101553
706202310200913002753979408110811081108110530
7072023102009120027109964080908110811080901353
708202310200911002601503508110812081208110662
7092023102009100025477504081208120812081001214
7102023102009090024492228081108080811080802566
711202310200908002241576908080806080808060417
712202310200907002207932708060805080608050806
7132023102009060021430470080608090809080507963
7142023102009050015007611081008080810080702606
7152023102009040012901211080808080808080602964
716202310200903001050861608080808080908070918
717202310200902009766859080808070808080503365
718202310200901007052167081108080811080003456
719202310200900004272551080808140814080604021