Files
KissMeData/451700/min/candle-20230801.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023080121040024111640203520352035203510
3202308012103002411164020352035203520350
4202308012102002411164020352035203520350
5202308012101002411164020352035203520350
6202308012100002411164020352035203520350
7202308012059002411164020352035203520350
8202308012058002411164020352035203520350
9202308012057002411164020352035203520350
10202308012056002411164020352035203520350
11202308012055002411164020352035203520350
12202308012054002411164020352035203520350
13202308012053002411164020352035203520350
14202308012052002411164020352035203520350
15202308012051002411164020352035203520350
16202308012050002411164020352035203520350
17202308012049002411164020352035203520350
18202308012048002411164020352035203520350
19202308012047002411164020352035203520350
20202308012046002411164020352035203520350
21202308012045002411164020352035203520350
22202308012044002411164020352035203520350
23202308012043002411164020352035203520350
24202308012042002411164020352035203520350
25202308012041002411164020352035203520350
26202308012040002411164020352035203520350
27202308012039002411164020352035203520350
28202308012038002411164020352035203520350
29202308012037002411164020352035203520350
30202308012036002411164020352035203520350
31202308012035002411164020352035203520350
322023080120340024111640203520352035203510
33202308012033002411164020352035203520350
34202308012032002411164020352035203520350
35202308012031002411164020352035203520350
36202308012030002411164020352035203520350
37202308012029002411164020352035203520350
38202308012028002411164020352035203520350
39202308012027002411164020352035203520350
40202308012026002411164020352035203520350
41202308012025002411164020352035203520350
42202308012024002411164020352035203520350
43202308012023002411164020352035203520350
44202308012022002411164020352035203520350
45202308012021002411164020352035203520350
46202308012020002411164020352035203520350
47202308012019002411164020352035203520350
48202308012018002411164020352035203520350
49202308012017002411164020352035203520350
50202308012016002411164020352035203520350
51202308012015002411164020352035203520350
52202308012014002411164020352035203520350
53202308012013002411164020352035203520350
54202308012012002411164020352035203520350
55202308012011002411164020352035203520350
56202308012010002411164020352035203520350
57202308012009002411164020352035203520350
58202308012008002411164020352035203520350
59202308012007002411164020352035203520350
60202308012006002411164020352035203520350
61202308012005002411164020352035203520350
622023080120040024111640203520352035203510
63202308012003002411164020352035203520350
64202308012002002411164020352035203520350
65202308012001002411164020352035203520350
66202308012000002411164020352035203520350
67202308011959002411164020352035203520350
68202308011958002411164020352035203520350
69202308011957002411164020352035203520350
70202308011956002411164020352035203520350
71202308011955002411164020352035203520350
72202308011954002411164020352035203520350
73202308011953002411164020352035203520350
74202308011952002411164020352035203520350
75202308011951002411164020352035203520350
76202308011950002411164020352035203520350
77202308011949002411164020352035203520350
78202308011948002411164020352035203520350
79202308011947002411164020352035203520350
80202308011946002411164020352035203520350
81202308011945002411164020352035203520350
82202308011944002411164020352035203520350
83202308011943002411164020352035203520350
84202308011942002411164020352035203520350
85202308011941002411164020352035203520350
86202308011940002411164020352035203520350
87202308011939002411164020352035203520350
88202308011938002411164020352035203520350
89202308011937002411164020352035203520350
90202308011936002411164020352035203520350
91202308011935002411164020352035203520350
922023080119340024111640203520352035203510
93202308011933002411164020352035203520350
94202308011932002411164020352035203520350
95202308011931002411164020352035203520350
96202308011930002411164020352035203520350
97202308011929002411164020352035203520350
98202308011928002411164020352035203520350
99202308011927002411164020352035203520350
100202308011926002411164020352035203520350
101202308011925002411164020352035203520350
102202308011924002411164020352035203520350
103202308011923002411164020352035203520350
104202308011922002411164020352035203520350
105202308011921002411164020352035203520350
106202308011920002411164020352035203520350
107202308011919002411164020352035203520350
108202308011918002411164020352035203520350
109202308011917002411164020352035203520350
110202308011916002411164020352035203520350
111202308011915002411164020352035203520350
112202308011914002411164020352035203520350
113202308011913002411164020352035203520350
114202308011912002411164020352035203520350
115202308011911002411164020352035203520350
116202308011910002411164020352035203520350
117202308011909002411164020352035203520350
118202308011908002411164020352035203520350
119202308011907002411164020352035203520350
120202308011906002411164020352035203520350
121202308011905002411164020352035203520350
1222023080119040024111640203520352035203510
123202308011903002411164020352035203520350
124202308011902002411164020352035203520350
125202308011901002411164020352035203520350
126202308011900002411164020352035203520350
127202308011859002411164020352035203520350
128202308011858002411164020352035203520350
129202308011857002411164020352035203520350
130202308011856002411164020352035203520350
131202308011855002411164020352035203520350
132202308011854002411164020352035203520350
133202308011853002411164020352035203520350
134202308011852002411164020352035203520350
135202308011851002411164020352035203520350
136202308011850002411164020352035203520350
137202308011849002411164020352035203520350
138202308011848002411164020352035203520350
139202308011847002411164020352035203520350
140202308011846002411164020352035203520350
141202308011845002411164020352035203520350
142202308011844002411164020352035203520350
143202308011843002411164020352035203520350
144202308011842002411164020352035203520350
145202308011841002411164020352035203520350
146202308011840002411164020352035203520350
147202308011839002411164020352035203520350
148202308011838002411164020352035203520350
149202308011837002411164020352035203520350
150202308011836002411164020352035203520350
151202308011835002411164020352035203520350
1522023080118340024111640203520352035203510
153202308011833002411164020352035203520350
154202308011832002411164020352035203520350
155202308011831002411164020352035203520350
156202308011830002411164020352035203520350
157202308011829002411164020352035203520350
158202308011828002411164020352035203520350
159202308011827002411164020352035203520350
160202308011826002411164020352035203520350
161202308011825002411164020352035203520350
162202308011824002411164020352035203520350
163202308011823002411164020352035203520350
164202308011822002411164020352035203520350
165202308011821002411164020352035203520350
166202308011820002411164020352035203520350
167202308011819002411164020352035203520350
168202308011818002411164020352035203520350
169202308011817002411164020352035203520350
170202308011816002411164020352035203520350
171202308011815002411164020352035203520350
172202308011814002411164020352035203520350
173202308011813002411164020352035203520350
174202308011812002411164020352035203520350
175202308011811002411164020352035203520350
176202308011810002411164020352035203520350
177202308011809002411164020352035203520350
178202308011808002411164020352035203520350
179202308011807002411164020352035203520350
180202308011806002411164020352035203520350
181202308011805002411164020352035203520350
1822023080118040024111640203520352035203510
183202308011803002411164020352035203520350
184202308011802002411164020352035203520350
185202308011801002411164020352035203520350
186202308011800002411164020352035203520350
187202308011759002411164020352035203520350
188202308011758002411164020352035203520350
189202308011757002411164020352035203520350
190202308011756002411164020352035203520350
191202308011755002411164020352035203520350
192202308011754002411164020352035203520350
193202308011753002411164020352035203520350
194202308011752002411164020352035203520350
195202308011751002411164020352035203520350
196202308011750002411164020352035203520350
197202308011749002411164020352035203520350
198202308011748002411164020352035203520350
199202308011747002411164020352035203520350
200202308011746002411164020352035203520350
201202308011745002411164020352035203520350
202202308011744002411164020352035203520350
203202308011743002411164020352035203520350
204202308011742002411164020352035203520350
205202308011741002411164020352035203520350
206202308011740002411164020352035203520350
207202308011739002411164020352035203520350
208202308011738002411164020352035203520350
209202308011737002411164020352035203520350
210202308011736002411164020352035203520350
211202308011735002411164020352035203520350
2122023080117340024111640203520352035203510
213202308011733002411164020352035203520350
214202308011732002411164020352035203520350
215202308011731002411164020352035203520350
216202308011730002411164020352035203520350
217202308011729002411164020352035203520350
218202308011728002411164020352035203520350
219202308011727002411164020352035203520350
220202308011726002411164020352035203520350
221202308011725002411164020352035203520350
222202308011724002411164020352035203520350
223202308011723002411164020352035203520350
224202308011722002411164020352035203520350
225202308011721002411164020352035203520350
226202308011720002411164020352035203520350
227202308011719002411164020352035203520350
228202308011718002411164020352035203520350
229202308011717002411164020352035203520350
230202308011716002411164020352035203520350
231202308011715002411164020352035203520350
232202308011714002411164020352035203520350
233202308011713002411164020352035203520350
234202308011712002411164020352035203520350
235202308011711002411164020352035203520350
236202308011710002411164020352035203520350
237202308011709002411164020352035203520350
238202308011708002411164020352035203520350
239202308011707002411164020352035203520350
240202308011706002411164020352035203520350
241202308011705002411164020352035203520350
2422023080117040024111640203520352035203510
243202308011703002411164020352035203520350
244202308011702002411164020352035203520350
245202308011701002411164020352035203520350
246202308011700002411164020352035203520350
247202308011659002411164020352035203520350
248202308011658002411164020352035203520350
249202308011657002411164020352035203520350
250202308011656002411164020352035203520350
251202308011655002411164020352035203520350
252202308011654002411164020352035203520350
253202308011653002411164020352035203520350
254202308011652002411164020352035203520350
255202308011651002411164020352035203520350
256202308011650002411164020352035203520350
257202308011649002411164020352035203520350
258202308011648002411164020352035203520350
259202308011647002411164020352035203520350
260202308011646002411164020352035203520350
261202308011645002411164020352035203520350
262202308011644002411164020352035203520350
263202308011643002411164020352035203520350
264202308011642002411164020352035203520350
265202308011641002411164020352035203520350
266202308011640002411164020352035203520350
267202308011639002411164020352035203520350
268202308011638002411164020352035203520350
269202308011637002411164020352035203520350
270202308011636002411164020352035203520350
271202308011635002411164020352035203520350
2722023080116340024111640203520352035203510
273202308011633002411164020352035203520350
274202308011632002411164020352035203520350
275202308011631002411164020352035203520350
276202308011630002411164020352035203520350
277202308011629002411164020352035203520350
278202308011628002411164020352035203520350
279202308011627002411164020352035203520350
280202308011626002411164020352035203520350
281202308011625002411164020352035203520350
282202308011624002411164020352035203520350
283202308011623002411164020352035203520350
284202308011622002411164020352035203520350
285202308011621002411164020352035203520350
286202308011620002411164020352035203520350
287202308011619002411164020352035203520350
288202308011618002411164020352035203520350
289202308011617002411164020352035203520350
290202308011616002411164020352035203520350
291202308011615002411164020352035203520350
292202308011614002411164020352035203520350
293202308011613002411164020352035203520350
294202308011612002411164020352035203520350
295202308011611002411164020352035203520350
296202308011610002411164020352035203520350
297202308011609002411164020352035203520350
298202308011608002411164020352035203520350
299202308011607002411164020352035203520350
300202308011606002411164020352035203520350
301202308011605002411164020352035203520350
3022023080116040024111640203520352035203510
303202308011603002411164020352035203520350
304202308011602002411164020352035203520350
305202308011601002411164020352035203520350
306202308011600002411164020352035203520350
307202308011559002411164020352035203520350
308202308011558002411164020352035203520350
309202308011557002411164020352035203520350
310202308011556002411164020352035203520350
311202308011555002411164020352035203520350
312202308011554002411164020352035203520350
313202308011553002411164020352035203520350
314202308011552002411164020352035203520350
315202308011551002411164020352035203520350
316202308011550002411164020352035203520350
317202308011549002411164020352035203520350
318202308011548002411164020352035203520350
319202308011547002411164020352035203520350
320202308011546002411164020352035203520350
321202308011545002411164020352035203520350
322202308011544002411164020352035203520350
323202308011543002411164020352035203520350
324202308011542002411164020352035203520350
325202308011541002411164020352035203520350
326202308011540002411164020352035203520350
327202308011539002411164020352035203520350
328202308011538002411164020352035203520350
329202308011537002411164020352035203520350
330202308011536002411164020352035203520350
331202308011535002411164020352035203520350
3322023080115340024111640203520352035203510
333202308011533002411164020352035203520350
334202308011532002411164020352035203520350
335202308011531002411164020352035203520350
3362023080115300024111640203520352035203510
337202308011529002409129020352035203520350
338202308011528002409129020352035203520350
339202308011527002409129020352035203520350
340202308011526002409129020352035203520350
341202308011525002409129020352035203520350
342202308011524002409129020352035203520350
343202308011523002409129020352035203520350
344202308011522002409129020352035203520350
345202308011521002409129020352035203520350
346202308011520002409129020352035203520350
3472023080115190024091290203520352035203512
348202308011518002406687020302030203020300
3492023080115170024066870203020302030203014
350202308011516002403845020302030203020300
3512023080115150024038450203020302030203013
3522023080115140024012060203020302030203013
3532023080115130023985670203020302030203013
3542023080115120023959280203020302030203014
355202308011511002393086020302030203020300
3562023080115100023930860203020352035203063
3572023080115090023802720202520252025202513
3582023080115080023776395202520252025202514
3592023080115070023748045203520252035202523
3602023080115060023701370202520252025202513
361202308011505002367504520252025202520252
3622023080115040023670995203520302035202524
3632023080115030023622280203520252035202523
3642023080115020023575605202520252025202513
3652023080115010023549280202520302030202514
3662023080115000023520925203520252035202523
367202308011459002347425020252025202520250
3682023080114580023474250202520252025202513
3692023080114570023447925202520352035202524
3702023080114560023399225202520252025202513
3712023080114550023372900202520302030202513
3722023080114540023346565203020302030203014
3732023080114530023318145203520352035203510
3742023080114520023297795203020302030203013
3752023080114510023271405203020302030203013
3762023080114500023245015203020302030203014
3772023080114490023216595203520302035203014
378202308011448002318817020302030203020300
3792023080114470023188170203020352035203023
3802023080114460023141430203020302030203014
3812023080114450023113010203020302030203013
3822023080114440023086620203520252035202523
3832023080114430023039945202520252025202514
384202308011442002301159520252025202520250
3852023080114410023011595202520252025202513
3862023080114400022985270202520302030202513
3872023080114390022958930202520252025202514
3882023080114380022930580202520252025202513
3892023080114370022904255203520252035202523
3902023080114360022857580203520352035203510
3912023080114350022837230202520252025202514
3922023080114340022808880202520352035202523
3932023080114330022762205202520252025202513
3942023080114320022735880202520252025202514
3952023080114310022707530203520252035202523
396202308011430002266085520252025202520250
3972023080114290022660855202520252025202513
3982023080114280022634530202520252025202513
3992023080114270022608205203520252035202524
4002023080114260022559505203520252035202523
4012023080114250022512830203520352035203510
4022023080114240022492480202520352035202523
40320230801142300224458052025203520352025114
4042023080114220022213955202520252025202513
4052023080114210022187630202520252025202513
4062023080114200022161305202520252025202514
4072023080114190022132955203520352035203510
4082023080114180022112605202520252025202513
4092023080114170022086280202520252025202513
4102023080114160022059955202520252025202514
4112023080114150022031605202520252025202513
4122023080114140022005280202520252025202513
4132023080114130021978955203520352035203510
4142023080114120021958605202520252025202514
4152023080114110021930255202520252025202513
4162023080114100021903930202520252025202513
4172023080114090021877605202520252025202514
4182023080114080021849255202520252025202513
419202308011407002182293020252025202520250
4202023080114060021822930202520252025202513
4212023080114050021796605203520252035202524
4222023080114040021747905202520252025202513
4232023080114030021721580202520252025202513
424202308011402002169525520252025202520250
4252023080114010021695255202520252025202514
4262023080114000021666905202520252025202513
4272023080113590021640580202520352035202523
4282023080113580021593905202520252025202514
4292023080113570021565555203520302035202523
4302023080113560021518845203020302030203060
4312023080113550021397045203020302030203013
4322023080113540021370655203020302030203014
4332023080113530021342235203020302030203013
4342023080113520021315845203020302030203013
4352023080113510021289455203020302030203014
436202308011350002126103520352035203520350
4372023080113490021261035203520302035203023
4382023080113480021214295203020302030203013
4392023080113470021187905203020302030203014
440202308011346002115948520352035203520350
441202308011345002115948520352035203520350
442202308011344002115948520352035203520350
443202308011343002115948520352035203520350
444202308011342002115948520352035203520350
445202308011341002115948520352035203520350
446202308011340002115948520352035203520350
447202308011339002115948520352035203520350
4482023080113380021159485203520352035203510
449202308011337002113913520302030203020300
45020230801133600211391352030203020302030200
45120230801133500207331352030203020302030600
452202308011334001951513520352035203520350
453202308011333001951513520352035203520350
454202308011332001951513520352035203520350
455202308011331001951513520352035203520350
456202308011330001951513520352035203520350
457202308011329001951513520352035203520350
458202308011328001951513520352035203520350
459202308011327001951513520352035203520350
460202308011326001951513520352035203520350
461202308011325001951513520352035203520350
462202308011324001951513520352035203520350
463202308011323001951513520352035203520350
4642023080113220019515135203520352035203510
465202308011321001949478520302030203020300
466202308011320001949478520302030203020300
467202308011319001949478520302030203020300
468202308011318001949478520302030203020300
469202308011317001949478520302030203020300
470202308011316001949478520302030203020300
47120230801131500194947852030203020302030200
472202308011314001908878520352035203520350
473202308011313001908878520352035203520350
474202308011312001908878520352035203520350
475202308011311001908878520352035203520350
476202308011310001908878520352035203520350
477202308011309001908878520352035203520350
478202308011308001908878520352035203520350
479202308011307001908878520352035203520350
480202308011306001908878520352035203520350
481202308011305001908878520352035203520350
482202308011304001908878520352035203520350
483202308011303001908878520352035203520350
484202308011302001908878520352035203520350
485202308011301001908878520352035203520350
486202308011300001908878520352035203520350
487202308011259001908878520352035203520350
488202308011258001908878520352035203520350
489202308011257001908878520352035203520350
4902023080112560019088785203520352035203510
491202308011255001906843520352035203520350
492202308011254001906843520352035203520350
493202308011253001906843520352035203520350
494202308011252001906843520352035203520350
495202308011251001906843520352035203520350
496202308011250001906843520352035203520350
497202308011249001906843520352035203520350
498202308011248001906843520352035203520350
499202308011247001906843520352035203520350
500202308011246001906843520352035203520350
5012023080112450019068435203520352035203550
502202308011244001896668520352035203520350
503202308011243001896668520352035203520350
504202308011242001896668520352035203520350
505202308011241001896668520352035203520350
506202308011240001896668520352035203520350
507202308011239001896668520352035203520350
508202308011238001896668520352035203520350
509202308011237001896668520352035203520350
510202308011236001896668520352035203520350
511202308011235001896668520352035203520350
512202308011234001896668520352035203520350
513202308011233001896668520352035203520350
514202308011232001896668520352035203520350
515202308011231001896668520352035203520350
516202308011230001896668520352035203520350
517202308011229001896668520352035203520350
518202308011228001896668520352035203520350
519202308011227001896668520352035203520350
520202308011226001896668520352035203520350
521202308011225001896668520352035203520350
522202308011224001896668520352035203520350
523202308011223001896668520352035203520350
524202308011222001896668520352035203520350
525202308011221001896668520352035203520350
526202308011220001896668520352035203520350
527202308011219001896668520352035203520350
528202308011218001896668520352035203520350
529202308011217001896668520352035203520350
530202308011216001896668520352035203520350
531202308011215001896668520352035203520350
532202308011214001896668520352035203520350
533202308011213001896668520352035203520350
534202308011212001896668520352035203520350
535202308011211001896668520352035203520350
5362023080112100018966685203520352035203510
537202308011209001894633520302030203020300
538202308011208001894633520302030203020300
539202308011207001894633520302030203020300
540202308011206001894633520302030203020300
541202308011205001894633520302030203020300
542202308011204001894633520302030203020300
543202308011203001894633520302030203020300
544202308011202001894633520302030203020300
545202308011201001894633520302030203020300
546202308011200001894633520302030203020300
547202308011159001894633520302030203020300
548202308011158001894633520302030203020300
549202308011157001894633520302030203020300
550202308011156001894633520302030203020300
551202308011155001894633520302030203020300
552202308011154001894633520302030203020300
553202308011153001894633520302030203020300
554202308011152001894633520302030203020300
555202308011151001894633520302030203020300
556202308011150001894633520302030203020300
557202308011149001894633520302030203020300
558202308011148001894633520302030203020300
559202308011147001894633520302030203020300
560202308011146001894633520302030203020300
561202308011145001894633520302030203020300
562202308011144001894633520302030203020300
563202308011143001894633520302030203020300
564202308011142001894633520302030203020300
565202308011141001894633520302030203020300
566202308011140001894633520302030203020300
567202308011139001894633520302030203020300
568202308011138001894633520302030203020300
569202308011137001894633520302030203020300
570202308011136001894633520302030203020300
571202308011135001894633520302030203020300
572202308011134001894633520302030203020300
573202308011133001894633520302030203020300
574202308011132001894633520302030203020300
575202308011131001894633520302030203020300
576202308011130001894633520302030203020300
577202308011129001894633520302030203020300
578202308011128001894633520302030203020300
579202308011127001894633520302030203020300
580202308011126001894633520302030203020300
581202308011125001894633520302030203020300
582202308011124001894633520302030203020300
583202308011123001894633520302030203020300
584202308011122001894633520302030203020300
585202308011121001894633520302030203020300
586202308011120001894633520302030203020300
587202308011119001894633520302030203020300
588202308011118001894633520302030203020300
589202308011117001894633520302030203020300
5902023080111160018946335203020302030203010
591202308011115001892603520302030203020300
592202308011114001892603520302030203020300
593202308011113001892603520302030203020300
594202308011112001892603520302030203020300
595202308011111001892603520302030203020300
596202308011110001892603520302030203020300
59720230801110900189260352030203020302030776
5982023080111080017350755203020302030203049
599202308011107001725128520302030203020302222
600202308011106001274062520302030203020300
601202308011105001274062520302030203020300
602202308011104001274062520302030203020300
603202308011103001274062520302030203020300
604202308011102001274062520302030203020300
605202308011101001274062520302030203020305200
60620230801110000218462520352035203520350
60720230801105900218462520352035203520350
60820230801105800218462520352035203520350
60920230801105700218462520352035203520350
61020230801105600218462520352035203520350
61120230801105500218462520352035203520350
61220230801105400218462520352035203520350
61320230801105300218462520352035203520350
61420230801105200218462520352035203520350
61520230801105100218462520352035203520350
61620230801105000218462520352035203520350
61720230801104900218462520352035203520350
61820230801104800218462520352035203520350
61920230801104700218462520352035203520350
62020230801104600218462520352035203520350
62120230801104500218462520352035203520350
62220230801104400218462520352035203520350
62320230801104300218462520352035203520350
62420230801104200218462520352035203520350
62520230801104100218462520352035203520350
62620230801104000218462520352035203520350
62720230801103900218462520352035203520350
62820230801103800218462520352035203520350
62920230801103700218462520352035203520350
63020230801103600218462520352035203520350
63120230801103500218462520352035203520350
63220230801103400218462520352035203520350
63320230801103300218462520352035203520350
63420230801103200218462520352035203520350
63520230801103100218462520352035203520350
63620230801103000218462520352035203520350
63720230801102900218462520352035203520350
63820230801102800218462520352035203520350
639202308011027002184625203520302035203046
64020230801102600209119520402040204020400
64120230801102500209119520402040204020400
64220230801102400209119520402040204020400
64320230801102300209119520402040204020400
64420230801102200209119520402040204020400
64520230801102100209119520402040204020400
64620230801102000209119520402040204020400
64720230801101900209119520402040204020400
64820230801101800209119520402040204020400
64920230801101700209119520402040204020400
65020230801101600209119520402040204020400
65120230801101500209119520402040204020400
65220230801101400209119520402040204020400
65320230801101300209119520402040204020400
65420230801101200209119520402040204020400
65520230801101100209119520402040204020400
65620230801101000209119520402040204020400
65720230801100900209119520402040204020400
65820230801100800209119520402040204020400
65920230801100700209119520402040204020400
66020230801100600209119520402040204020400
66120230801100500209119520402040204020400
66220230801100400209119520402040204020400
66320230801100300209119520402040204020400
66420230801100200209119520402040204020400
66520230801100100209119520402040204020400
66620230801100000209119520402040204020400
66720230801095900209119520402040204020400
66820230801095800209119520402040204020400
669202308010957002091195204020402040204010
6702023080109560020707952035203520352035389
67120230801095500127918020352035203520350
67220230801095400127918020352035203520350
67320230801095300127918020352035203520350
67420230801095200127918020352035203520350
67520230801095100127918020352035203520350
67620230801095000127918020352035203520350
67720230801094900127918020352035203520350
67820230801094800127918020352035203520350
67920230801094700127918020352035203520350
68020230801094600127918020352035203520350
68120230801094500127918020352035203520350
68220230801094400127918020352035203520350
68320230801094300127918020352035203520350
68420230801094200127918020352035203520350
68520230801094100127918020352035203520350
68620230801094000127918020352035203520350
68720230801093900127918020352035203520350
68820230801093800127918020352035203520350
689202308010937001279180203520352035203550
69020230801093600117743020352035203520350
69120230801093500117743020352035203520350
69220230801093400117743020352035203520350
69320230801093300117743020352035203520350
69420230801093200117743020352035203520350
695202308010931001177430203520352035203510
6962023080109300011570802030203020302030100
6972023080109290095408020352035203520350
6982023080109280095408020352035203520350
6992023080109270095408020352035203520350
7002023080109260095408020352035203520350
7012023080109250095408020352035203520350
7022023080109240095408020352035203520350
7032023080109230095408020352035203520350
7042023080109220095408020352035203520350
705202308010921009540802035203020352025471
70620230801092000020352035203520350
70720230801091900020352035203520350
70820230801091800020352035203520350
70920230801091700020352035203520350
71020230801091600020352035203520350
71120230801091500020352035203520350
71220230801091400020352035203520350
71320230801091300020352035203520350
71420230801091200020352035203520350
71520230801091100020352035203520350
71620230801091000020352035203520350
71720230801090900020352035203520350
71820230801090800020352035203520350
71920230801090700020352035203520350
72020230801090600020352035203520350
72120230801090500020352035203520350
72220230801090400020352035203520350
72320230801090300020352035203520350
72420230801090200020352035203520350
72520230801090100020352035203520350
72620230801090000020352035203520350