Files
KissMeData/458320/min/candle-20230901.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230901205300745133202010201020102010232
3202309012052007451332020102010201020100
4202309012051007451332020102010201020100
5202309012050007451332020102010201020100
6202309012049007451332020102010201020100
7202309012048007451332020102010201020100
8202309012047007451332020102010201020100
9202309012046007451332020102010201020100
10202309012045007451332020102010201020100
11202309012044007451332020102010201020100
12202309012043007451332020102010201020100
13202309012042007451332020102010201020100
14202309012041007451332020102010201020100
15202309012040007451332020102010201020100
16202309012039007451332020102010201020100
17202309012038007451332020102010201020100
18202309012037007451332020102010201020100
19202309012036007451332020102010201020100
20202309012035007451332020102010201020100
21202309012034007451332020102010201020100
22202309012033007451332020102010201020100
23202309012032007451332020102010201020100
24202309012031007451332020102010201020100
25202309012030007451332020102010201020100
26202309012029007451332020102010201020100
27202309012028007451332020102010201020100
28202309012027007451332020102010201020100
29202309012026007451332020102010201020100
30202309012025007451332020102010201020100
31202309012024007451332020102010201020100
3220230901202300745133202010201020102010232
33202309012022007451332020102010201020100
34202309012021007451332020102010201020100
35202309012020007451332020102010201020100
36202309012019007451332020102010201020100
37202309012018007451332020102010201020100
38202309012017007451332020102010201020100
39202309012016007451332020102010201020100
40202309012015007451332020102010201020100
41202309012014007451332020102010201020100
42202309012013007451332020102010201020100
43202309012012007451332020102010201020100
44202309012011007451332020102010201020100
45202309012010007451332020102010201020100
46202309012009007451332020102010201020100
47202309012008007451332020102010201020100
48202309012007007451332020102010201020100
49202309012006007451332020102010201020100
50202309012005007451332020102010201020100
51202309012004007451332020102010201020100
52202309012003007451332020102010201020100
53202309012002007451332020102010201020100
54202309012001007451332020102010201020100
55202309012000007451332020102010201020100
56202309011959007451332020102010201020100
57202309011958007451332020102010201020100
58202309011957007451332020102010201020100
59202309011956007451332020102010201020100
60202309011955007451332020102010201020100
61202309011954007451332020102010201020100
6220230901195300745133202010201020102010232
63202309011952007451332020102010201020100
64202309011951007451332020102010201020100
65202309011950007451332020102010201020100
66202309011949007451332020102010201020100
67202309011948007451332020102010201020100
68202309011947007451332020102010201020100
69202309011946007451332020102010201020100
70202309011945007451332020102010201020100
71202309011944007451332020102010201020100
72202309011943007451332020102010201020100
73202309011942007451332020102010201020100
74202309011941007451332020102010201020100
75202309011940007451332020102010201020100
76202309011939007451332020102010201020100
77202309011938007451332020102010201020100
78202309011937007451332020102010201020100
79202309011936007451332020102010201020100
80202309011935007451332020102010201020100
81202309011934007451332020102010201020100
82202309011933007451332020102010201020100
83202309011932007451332020102010201020100
84202309011931007451332020102010201020100
85202309011930007451332020102010201020100
86202309011929007451332020102010201020100
87202309011928007451332020102010201020100
88202309011927007451332020102010201020100
89202309011926007451332020102010201020100
90202309011925007451332020102010201020100
91202309011924007451332020102010201020100
9220230901192300745133202010201020102010232
93202309011922007451332020102010201020100
94202309011921007451332020102010201020100
95202309011920007451332020102010201020100
96202309011919007451332020102010201020100
97202309011918007451332020102010201020100
98202309011917007451332020102010201020100
99202309011916007451332020102010201020100
100202309011915007451332020102010201020100
101202309011914007451332020102010201020100
102202309011913007451332020102010201020100
103202309011912007451332020102010201020100
104202309011911007451332020102010201020100
105202309011910007451332020102010201020100
106202309011909007451332020102010201020100
107202309011908007451332020102010201020100
108202309011907007451332020102010201020100
109202309011906007451332020102010201020100
110202309011905007451332020102010201020100
111202309011904007451332020102010201020100
112202309011903007451332020102010201020100
113202309011902007451332020102010201020100
114202309011901007451332020102010201020100
115202309011900007451332020102010201020100
116202309011859007451332020102010201020100
117202309011858007451332020102010201020100
118202309011857007451332020102010201020100
119202309011856007451332020102010201020100
120202309011855007451332020102010201020100
121202309011854007451332020102010201020100
12220230901185300745133202010201020102010232
123202309011852007451332020102010201020100
124202309011851007451332020102010201020100
125202309011850007451332020102010201020100
126202309011849007451332020102010201020100
127202309011848007451332020102010201020100
128202309011847007451332020102010201020100
129202309011846007451332020102010201020100
130202309011845007451332020102010201020100
131202309011844007451332020102010201020100
132202309011843007451332020102010201020100
133202309011842007451332020102010201020100
134202309011841007451332020102010201020100
135202309011840007451332020102010201020100
136202309011839007451332020102010201020100
137202309011838007451332020102010201020100
138202309011837007451332020102010201020100
139202309011836007451332020102010201020100
140202309011835007451332020102010201020100
141202309011834007451332020102010201020100
142202309011833007451332020102010201020100
143202309011832007451332020102010201020100
144202309011831007451332020102010201020100
145202309011830007451332020102010201020100
146202309011829007451332020102010201020100
147202309011828007451332020102010201020100
148202309011827007451332020102010201020100
149202309011826007451332020102010201020100
150202309011825007451332020102010201020100
151202309011824007451332020102010201020100
15220230901182300745133202010201020102010232
153202309011822007451332020102010201020100
154202309011821007451332020102010201020100
155202309011820007451332020102010201020100
156202309011819007451332020102010201020100
157202309011818007451332020102010201020100
158202309011817007451332020102010201020100
159202309011816007451332020102010201020100
160202309011815007451332020102010201020100
161202309011814007451332020102010201020100
162202309011813007451332020102010201020100
163202309011812007451332020102010201020100
164202309011811007451332020102010201020100
165202309011810007451332020102010201020100
166202309011809007451332020102010201020100
167202309011808007451332020102010201020100
168202309011807007451332020102010201020100
169202309011806007451332020102010201020100
170202309011805007451332020102010201020100
171202309011804007451332020102010201020100
172202309011803007451332020102010201020100
173202309011802007451332020102010201020100
174202309011801007451332020102010201020100
175202309011800007451332020102010201020100
176202309011759007451332020102010201020100
177202309011758007451332020102010201020100
178202309011757007451332020102010201020100
179202309011756007451332020102010201020100
180202309011755007451332020102010201020100
181202309011754007451332020102010201020100
18220230901175300745133202010201020102010232
183202309011752007451332020102010201020100
184202309011751007451332020102010201020100
185202309011750007451332020102010201020100
186202309011749007451332020102010201020100
187202309011748007451332020102010201020100
188202309011747007451332020102010201020100
189202309011746007451332020102010201020100
190202309011745007451332020102010201020100
191202309011744007451332020102010201020100
192202309011743007451332020102010201020100
193202309011742007451332020102010201020100
194202309011741007451332020102010201020100
195202309011740007451332020102010201020100
196202309011739007451332020102010201020100
197202309011738007451332020102010201020100
198202309011737007451332020102010201020100
199202309011736007451332020102010201020100
200202309011735007451332020102010201020100
201202309011734007451332020102010201020100
202202309011733007451332020102010201020100
203202309011732007451332020102010201020100
204202309011731007451332020102010201020100
205202309011730007451332020102010201020100
206202309011729007451332020102010201020100
207202309011728007451332020102010201020100
208202309011727007451332020102010201020100
209202309011726007451332020102010201020100
210202309011725007451332020102010201020100
211202309011724007451332020102010201020100
21220230901172300745133202010201020102010232
213202309011722007451332020102010201020100
214202309011721007451332020102010201020100
215202309011720007451332020102010201020100
216202309011719007451332020102010201020100
217202309011718007451332020102010201020100
218202309011717007451332020102010201020100
219202309011716007451332020102010201020100
220202309011715007451332020102010201020100
221202309011714007451332020102010201020100
222202309011713007451332020102010201020100
223202309011712007451332020102010201020100
224202309011711007451332020102010201020100
225202309011710007451332020102010201020100
226202309011709007451332020102010201020100
227202309011708007451332020102010201020100
228202309011707007451332020102010201020100
229202309011706007451332020102010201020100
230202309011705007451332020102010201020100
231202309011704007451332020102010201020100
232202309011703007451332020102010201020100
233202309011702007451332020102010201020100
234202309011701007451332020102010201020100
235202309011700007451332020102010201020100
236202309011659007451332020102010201020100
237202309011658007451332020102010201020100
238202309011657007451332020102010201020100
239202309011656007451332020102010201020100
240202309011655007451332020102010201020100
241202309011654007451332020102010201020100
24220230901165300745133202010201020102010232
243202309011652007451332020102010201020100
244202309011651007451332020102010201020100
245202309011650007451332020102010201020100
246202309011649007451332020102010201020100
247202309011648007451332020102010201020100
248202309011647007451332020102010201020100
249202309011646007451332020102010201020100
250202309011645007451332020102010201020100
251202309011644007451332020102010201020100
252202309011643007451332020102010201020100
253202309011642007451332020102010201020100
254202309011641007451332020102010201020100
255202309011640007451332020102010201020100
256202309011639007451332020102010201020100
257202309011638007451332020102010201020100
258202309011637007451332020102010201020100
259202309011636007451332020102010201020100
260202309011635007451332020102010201020100
261202309011634007451332020102010201020100
262202309011633007451332020102010201020100
263202309011632007451332020102010201020100
264202309011631007451332020102010201020100
265202309011630007451332020102010201020100
266202309011629007451332020102010201020100
267202309011628007451332020102010201020100
268202309011627007451332020102010201020100
269202309011626007451332020102010201020100
270202309011625007451332020102010201020100
271202309011624007451332020102010201020100
27220230901162300745133202010201020102010232
273202309011622007451332020102010201020100
274202309011621007451332020102010201020100
275202309011620007451332020102010201020100
276202309011619007451332020102010201020100
277202309011618007451332020102010201020100
278202309011617007451332020102010201020100
279202309011616007451332020102010201020100
280202309011615007451332020102010201020100
281202309011614007451332020102010201020100
282202309011613007451332020102010201020100
283202309011612007451332020102010201020100
284202309011611007451332020102010201020100
285202309011610007451332020102010201020100
286202309011609007451332020102010201020100
287202309011608007451332020102010201020100
288202309011607007451332020102010201020100
289202309011606007451332020102010201020100
290202309011605007451332020102010201020100
291202309011604007451332020102010201020100
292202309011603007451332020102010201020100
293202309011602007451332020102010201020100
294202309011601007451332020102010201020100
295202309011600007451332020102010201020100
296202309011559007451332020102010201020100
297202309011558007451332020102010201020100
298202309011557007451332020102010201020100
299202309011556007451332020102010201020100
300202309011555007451332020102010201020100
301202309011554007451332020102010201020100
30220230901155300745133202010201020102010232
303202309011552007451332020102010201020100
304202309011551007451332020102010201020100
305202309011550007451332020102010201020100
306202309011549007451332020102010201020100
307202309011548007451332020102010201020100
308202309011547007451332020102010201020100
309202309011546007451332020102010201020100
310202309011545007451332020102010201020100
311202309011544007451332020102010201020100
312202309011543007451332020102010201020100
313202309011542007451332020102010201020100
314202309011541007451332020102010201020100
315202309011540007451332020102010201020100
316202309011539007451332020102010201020100
317202309011538007451332020102010201020100
318202309011537007451332020102010201020100
319202309011536007451332020102010201020100
320202309011535007451332020102010201020100
321202309011534007451332020102010201020100
322202309011533007451332020102010201020100
323202309011532007451332020102010201020100
324202309011531007451332020102010201020100
32520230901153000745133202010201020102010232
326202309011529007404700020152015201520150
327202309011528007404700020152015201520150
328202309011527007404700020152015201520150
329202309011526007404700020152015201520150
330202309011525007404700020152015201520150
331202309011524007404700020152015201520150
332202309011523007404700020152015201520150
333202309011522007404700020152015201520150
334202309011521007404700020152015201520150
335202309011520007404700020152015201520150
3362023090115190074047000201520102015201022
337202309011518007400277020152015201520155
338202309011517007399269520152015201520150
339202309011516007399269520152015201520150
340202309011515007399269520152015201520150
341202309011514007399269520152015201520150
342202309011513007399269520152015201520150
343202309011512007399269520152015201520150
344202309011511007399269520152010201520105
34520230901151000739826402010201020102010264
346202309011509007345200020102010201020100
347202309011508007345200020102010201020100
348202309011507007345200020102010201020100
349202309011506007345200020102010201020100
350202309011505007345200020102010201020100
351202309011504007345200020102010201020100
352202309011503007345200020102010201020100
353202309011502007345200020102010201020100
354202309011501007345200020102010201020100
355202309011500007345200020102010201020100
356202309011459007345200020102010201020100
357202309011458007345200020102010201020102
35820230901145700734479802010201020102010289
359202309011456007286709020152015201520150
360202309011455007286709020152015201520150
361202309011454007286709020152015201520150
362202309011453007286709020152015201520150
363202309011452007286709020152015201520150
364202309011451007286709020152015201520150
365202309011450007286709020152015201520150
366202309011449007286709020152015201520150
367202309011448007286709020152015201520150
368202309011447007286709020152015201520150
369202309011446007286709020152015201520150
370202309011445007286709020152015201520150
371202309011444007286709020152015201520150
372202309011443007286709020152015201520150
373202309011442007286709020152015201520150
374202309011441007286709020152015201520150
375202309011440007286709020152015201520150
37620230901143900728670902015201520152015250
377202309011438007236334020102010201020100
378202309011437007236334020102010201020100
379202309011436007236334020102010201020100
380202309011435007236334020102010201020100
381202309011434007236334020102010201020100
382202309011433007236334020102010201020100
38320230901143200723633402010200520102005159
384202309011431007204454020102010201020100
38520230901143000720445402010201020102010499
386202309011429007104155020152015201520150
387202309011428007104155020152015201520150
388202309011427007104155020152015201520150
389202309011426007104155020152015201520150
390202309011425007104155020152015201520150
391202309011424007104155020152015201520150
392202309011423007104155020152015201520150
393202309011422007104155020152015201520150
394202309011421007104155020152015201520151
395202309011420007103953520052005200520050
396202309011419007103953520052005200520050
397202309011418007103953520052005200520050
398202309011417007103953520052005200520050
399202309011416007103953520052005200520050
400202309011415007103953520052005200520050
401202309011414007103953520052005200520050
402202309011413007103953520052005200520050
403202309011412007103953520052005200520057
40420230901141100710255002010201020102010434
405202309011410007015316020102010201020100
406202309011409007015316020102010201020100
407202309011408007015316020102010201020100
4082023090114070070153160201020102010201073
409202309011406007000643020102010201020101
410202309011405007000442020102010201020100
411202309011404007000442020102010201020101768
412202309011403006645074020102010201020100
413202309011402006645074020102010201020100
41420230901140100664507402010201020102010232
415202309011400006598442020152015201520150
416202309011359006598442020152015201520150
417202309011358006598442020152015201520150
418202309011357006598442020152015201520150
419202309011356006598442020152015201520150
420202309011355006598442020152015201520150
421202309011354006598442020152015201520151
422202309011353006598240520052005200520050
423202309011352006598240520052005200520050
424202309011351006598240520052005200520050
425202309011350006598240520052005200520050
426202309011349006598240520052005200520050
427202309011348006598240520052005200520050
4282023090113470065982405200520052005200520
429202309011346006594230520152015201520151
4302023090113450065940290200520102015200543
431202309011344006585400520102010201020100
432202309011343006585400520102010201020100
433202309011342006585400520102010201020100
434202309011341006585400520102010201020100
435202309011340006585400520102010201020104
436202309011339006584596520152015201520150
437202309011338006584596520152015201520150
438202309011337006584596520152015201520150
439202309011336006584596520152015201520150
440202309011335006584596520152015201520150
441202309011334006584596520152015201520150
442202309011333006584596520152015201520150
443202309011332006584596520152005201520051920
444202309011331006198690020102010201020100
445202309011330006198690020102010201020101000
446202309011329005997690020102010201020100
447202309011328005997690020102010201020100
448202309011327005997690020102010201020100
4492023090113260059976900201020102010201010
450202309011325005995680020102010201020100
451202309011324005995680020102010201020100
452202309011323005995680020102010201020100
453202309011322005995680020102010201020100
454202309011321005995680020102010201020100
455202309011320005995680020102010201020100
456202309011319005995680020102010201020100
457202309011318005995680020102010201020100
458202309011317005995680020102010201020100
45920230901131600599568002010200520102005125
460202309011315005970567520102010201020100
461202309011314005970567520102010201020100
462202309011313005970567520102010201020100
4632023090113120059705675201020102010201010
464202309011311005968557520102010201020100
465202309011310005968557520102010201020100
4662023090113090059685575201020102010201030
467202309011308005962527520102010201020100
46820230901130700596252752010201020102010474
469202309011306005867253520152015201520150
470202309011305005867253520152015201520150
4712023090113040058672535201520152015201550
4722023090113030058571785201020152015201014
4732023090113020058543630201020102010201021
474202309011301005850142020102010201020107
475202309011300005848735020102010201020100
476202309011259005848735020102010201020100
4772023090112580058487350201020102010201010
478202309011257005846725020102010201020100
479202309011256005846725020102010201020100
480202309011255005846725020102010201020100
481202309011254005846725020102010201020100
482202309011253005846725020102010201020100
483202309011252005846725020102010201020108
484202309011251005845117020102010201020100
485202309011250005845117020102010201020100
486202309011249005845117020102010201020100
487202309011248005845117020102010201020100
488202309011247005845117020102010201020108
489202309011246005843509020102010201020100
4902023090112450058435090201020102010201046
4912023090112440058342630201020102010201025
492202309011243005829238020102010201020100
493202309011242005829238020102010201020100
494202309011241005829238020102010201020100
495202309011240005829238020102010201020100
496202309011239005829238020102010201020105
497202309011238005828233020052005200520050
498202309011237005828233020052005200520053
499202309011236005827631520102010201020103
500202309011235005827028520102010201020100
501202309011234005827028520102010201020100
5022023090112330058270285201020102010201050
503202309011232005816978520102010201020100
504202309011231005816978520102010201020100
505202309011230005816978520102010201020101
506202309011229005816777520052005200520050
507202309011228005816777520052005200520050
508202309011227005816777520052005200520050
50920230901122600581677752005200520052005250
510202309011225005766652520052005200520050
51120230901122400576665252005200520052005100
512202309011223005746602520052005200520050
513202309011222005746602520052005200520050
514202309011221005746602520052005200520050
515202309011220005746602520052005200520050
516202309011219005746602520052005200520050
517202309011218005746602520052005200520051
51820230901121700574640202005200520052005513
519202309011216005643545520152015201520150
520202309011215005643545520152015201520150
521202309011214005643545520152015201520150
522202309011213005643545520152015201520150
523202309011212005643545520152015201520150
524202309011211005643545520152015201520150
525202309011210005643545520152015201520150
526202309011209005643545520152015201520150
527202309011208005643545520152015201520150
528202309011207005643545520152015201520151
529202309011206005643344020052005200520050
530202309011205005643344020052005200520050
531202309011204005643344020052005200520050
532202309011203005643344020052005200520050
533202309011202005643344020052005200520050
534202309011201005643344020052005200520058
5352023090112000056417400201020102010201091
536202309011159005623449020102010201020100
537202309011158005623449020102010201020100
538202309011157005623449020102010201020101
53920230901115600562324802010200520102005601
540202309011155005502747020102010201020100
541202309011154005502747020102010201020100
54220230901115300550274702010201020102010991
543202309011152005303556020102010201020100
544202309011151005303556020102010201020100
545202309011150005303556020102010201020100
546202309011149005303556020102010201020100
547202309011148005303556020102010201020100
548202309011147005303556020102010201020100
549202309011146005303556020102010201020100
550202309011145005303556020102010201020100
551202309011144005303556020102010201020100
552202309011143005303556020102010201020101
553202309011142005303355020052005200520050
554202309011141005303355020052005200520050
555202309011140005303355020052005200520050
556202309011139005303355020052005200520050
557202309011138005303355020052005200520050
558202309011137005303355020052005200520055
559202309011136005302352520102010201020100
560202309011135005302352520102010201020100
561202309011134005302352520102010201020100
562202309011133005302352520102010201020100
563202309011132005302352520102010201020100
564202309011131005302352520102010201020100
565202309011130005302352520102010201020100
566202309011129005302352520102010201020100
567202309011128005302352520102010201020100
568202309011127005302352520102010201020100
569202309011126005302352520102010201020100
570202309011125005302352520102010201020100
571202309011124005302352520102010201020100
572202309011123005302352520102010201020100
573202309011122005302352520102010201020100
574202309011121005302352520102010201020100
575202309011120005302352520102010201020100
576202309011119005302352520102010201020100
577202309011118005302352520102010201020100
578202309011117005302352520102010201020100
579202309011116005302352520102010201020100
580202309011115005302352520102010201020100
581202309011114005302352520102010201020100
582202309011113005302352520102010201020100
583202309011112005302352520102010201020100
58420230901111100530235252010201020102010500
585202309011110005201852520102010201020100
586202309011109005201852520102010201020100
587202309011108005201852520102010201020100
5882023090111070052018525201020102010201023
589202309011106005197229520102010201020100
590202309011105005197229520102010201020100
591202309011104005197229520102010201020100
592202309011103005197229520102010201020100
5932023090111020051972295201020102010201044
5942023090111010051883855201020102010201020
595202309011100005184365520102010201020100
596202309011059005184365520102010201020100
597202309011058005184365520102010201020105
598202309011057005183360520102010201020100
599202309011056005183360520102010201020100
600202309011055005183360520102010201020100
60120230901105400518336052010201020102010332
602202309011053005116628520102010201020100
603202309011052005116628520102010201020100
60420230901105100511662852010201020102010229
605202309011050005070599520102010201020100
6062023090110490050705995201020102010201034
6072023090110480050637655201020102010201097
608202309011047005044268520102010201020100
60920230901104600504426852010201020102010351
610202309011045004973717520102010201020100
61120230901104400497371752010201020102010497
612202309011043004873820520102010201020101
61320230901104200487361952005200520052005160
614202309011041004841539520052005200520058
615202309011040004839935520052005200520050
616202309011039004839935520052005200520050
617202309011038004839935520052005200520050
618202309011037004839935520052005200520058
619202309011036004838331520102010201020100
620202309011035004838331520102010201020100
621202309011034004838331520102010201020100
622202309011033004838331520102010201020100
623202309011032004838331520102010201020100
624202309011031004838331520102015201520104
625202309011030004837527020152015201520153
626202309011029004836922520102010201020100
627202309011028004836922520102010201020100
628202309011027004836922520102010201020100
6292023090110260048369225201020102010201072
63020230901102500482245052010201020102010108
631202309011024004800742520052005200520050
632202309011023004800742520052005200520050
633202309011022004800742520052005200520050
634202309011021004800742520052005200520050
635202309011020004800742520052005200520050
636202309011019004800742520052005200520050
637202309011018004800742520052005200520050
638202309011017004800742520052005200520050
639202309011016004800742520052005200520050
640202309011015004800742520052005200520050
641202309011014004800742520052005200520053030
6422023090110130041932275200520102010200542
643202309011012004184806020052005200520051000
644202309011011003984306020102010201020101230
645202309011010003737076020102010201020100
646202309011009003737076020102010201020100
647202309011008003737076020102010201020100
6482023090110070037370760201020102010201070
649202309011006003723006020102010201020100
650202309011005003723006020102010201020100
651202309011004003723006020102010201020100
652202309011003003723006020102010201020108
6532023090110020037213980201020102010201037
654202309011001003713961020102010201020100
65520230901100000371396102010201020102010471
656202309010959003619290020102010201020100
657202309010958003619290020102010201020100
658202309010957003619290020102010201020100
659202309010956003619290020102010201020100
660202309010955003619290020102010201020100
6612023090109540036192900201020102010201010
662202309010953003617280020102010201020100
6632023090109520036172800201020102010201010
664202309010951003615270020102010201020100
6652023090109500036152700201020102010201068
666202309010949003601602020102010201020100
667202309010948003601602020102010201020100
668202309010947003601602020102010201020100
6692023090109460036016020201020102010201050
670202309010945003591552020152015201520151
6712023090109440035913505200520052005200517
672202309010943003587942020052005200520050
673202309010942003587942020052005200520050
674202309010941003587942020052005200520050
675202309010940003587942020052005200520050
6762023090109390035879420200520052015200522
677202309010938003583521020152015201520155
67820230901093700358251352005201020102005729
6792023090109360034363435200520052005200540
680202309010935003428323520052005200520055489
681202309010934002327779020102010201020100
682202309010933002327779020102010201020104191
6832023090109320014853880201020102010201075
684202309010931001470313020152015201520153
68520230901093000146970852015201020152010507
686202309010929001367551520102010201020100
687202309010928001367551520102010201020100
688202309010927001367551520102010201020101
68920230901092600136735052010201020102010449
690202309010925001277101520152015201520103053
6912023090109240066193602015201020152010732
6922023090109230051455552010201020102010150
693202309010922004844055201020102010201020
69420230901092100480385520102010201020100
6952023090109200048038552010201020102010337
69620230901091900412648520152015201520150
697202309010918004126485201520152015201549
69820230901091700402775020152015201520150
69920230901091600402775020152015201520150
70020230901091500402775020152015201520150
7012023090109140040277502015201020152010201
70220230901091300362373520102010201020100
7032023090109120036237352010201520152010757
70420230901091100210216020102010201020103
70520230901091000209613020152015201520150
70620230901090900209613020152015201520150
70720230901090800209613020152015201520150
7082023090109070020961302015201520152015740
7092023090109060060503020152015201520150
7102023090109050060503020152015201520150
7112023090109040060503020152015201520150
712202309010903006050302015201020152010298
71320230901090200604520152015201520150
71420230901090100604520152015201520150
71520230901090000604520152015201520153