Files
KissMeData/334970/min/candle-20240925.csv
2024-11-17 15:27:48 +09:00

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240925211800333376484059505950595059506718
320240925211700333376484059505950595059500
420240925211600333376484059505950595059500
520240925211500333376484059505950595059500
620240925211400333376484059505950595059500
720240925211300333376484059505950595059500
820240925211200333376484059505950595059500
920240925211100333376484059505950595059500
1020240925211000333376484059505950595059500
1120240925210900333376484059505950595059500
1220240925210800333376484059505950595059500
1320240925210700333376484059505950595059500
1420240925210600333376484059505950595059500
1520240925210500333376484059505950595059500
1620240925210400333376484059505950595059500
1720240925210300333376484059505950595059500
1820240925210200333376484059505950595059500
1920240925210100333376484059505950595059500
2020240925210000333376484059505950595059500
2120240925205900333376484059505950595059500
2220240925205800333376484059505950595059500
2320240925205700333376484059505950595059500
2420240925205600333376484059505950595059500
2520240925205500333376484059505950595059500
2620240925205400333376484059505950595059500
2720240925205300333376484059505950595059500
2820240925205200333376484059505950595059500
2920240925205100333376484059505950595059500
3020240925205000333376484059505950595059500
3120240925204900333376484059505950595059500
3220240925204800333376484059505950595059506718
3320240925204700333376484059505950595059500
3420240925204600333376484059505950595059500
3520240925204500333376484059505950595059500
3620240925204400333376484059505950595059500
3720240925204300333376484059505950595059500
3820240925204200333376484059505950595059500
3920240925204100333376484059505950595059500
4020240925204000333376484059505950595059500
4120240925203900333376484059505950595059500
4220240925203800333376484059505950595059500
4320240925203700333376484059505950595059500
4420240925203600333376484059505950595059500
4520240925203500333376484059505950595059500
4620240925203400333376484059505950595059500
4720240925203300333376484059505950595059500
4820240925203200333376484059505950595059500
4920240925203100333376484059505950595059500
5020240925203000333376484059505950595059500
5120240925202900333376484059505950595059500
5220240925202800333376484059505950595059500
5320240925202700333376484059505950595059500
5420240925202600333376484059505950595059500
5520240925202500333376484059505950595059500
5620240925202400333376484059505950595059500
5720240925202300333376484059505950595059500
5820240925202200333376484059505950595059500
5920240925202100333376484059505950595059500
6020240925202000333376484059505950595059500
6120240925201900333376484059505950595059500
6220240925201800333376484059505950595059506718
6320240925201700333376484059505950595059500
6420240925201600333376484059505950595059500
6520240925201500333376484059505950595059500
6620240925201400333376484059505950595059500
6720240925201300333376484059505950595059500
6820240925201200333376484059505950595059500
6920240925201100333376484059505950595059500
7020240925201000333376484059505950595059500
7120240925200900333376484059505950595059500
7220240925200800333376484059505950595059500
7320240925200700333376484059505950595059500
7420240925200600333376484059505950595059500
7520240925200500333376484059505950595059500
7620240925200400333376484059505950595059500
7720240925200300333376484059505950595059500
7820240925200200333376484059505950595059500
7920240925200100333376484059505950595059500
8020240925200000333376484059505950595059500
8120240925195900333376484059505950595059500
8220240925195800333376484059505950595059500
8320240925195700333376484059505950595059500
8420240925195600333376484059505950595059500
8520240925195500333376484059505950595059500
8620240925195400333376484059505950595059500
8720240925195300333376484059505950595059500
8820240925195200333376484059505950595059500
8920240925195100333376484059505950595059500
9020240925195000333376484059505950595059500
9120240925194900333376484059505950595059500
9220240925194800333376484059505950595059506718
9320240925194700333376484059505950595059500
9420240925194600333376484059505950595059500
9520240925194500333376484059505950595059500
9620240925194400333376484059505950595059500
9720240925194300333376484059505950595059500
9820240925194200333376484059505950595059500
9920240925194100333376484059505950595059500
10020240925194000333376484059505950595059500
10120240925193900333376484059505950595059500
10220240925193800333376484059505950595059500
10320240925193700333376484059505950595059500
10420240925193600333376484059505950595059500
10520240925193500333376484059505950595059500
10620240925193400333376484059505950595059500
10720240925193300333376484059505950595059500
10820240925193200333376484059505950595059500
10920240925193100333376484059505950595059500
11020240925193000333376484059505950595059500
11120240925192900333376484059505950595059500
11220240925192800333376484059505950595059500
11320240925192700333376484059505950595059500
11420240925192600333376484059505950595059500
11520240925192500333376484059505950595059500
11620240925192400333376484059505950595059500
11720240925192300333376484059505950595059500
11820240925192200333376484059505950595059500
11920240925192100333376484059505950595059500
12020240925192000333376484059505950595059500
12120240925191900333376484059505950595059500
12220240925191800333376484059505950595059506718
12320240925191700333376484059505950595059500
12420240925191600333376484059505950595059500
12520240925191500333376484059505950595059500
12620240925191400333376484059505950595059500
12720240925191300333376484059505950595059500
12820240925191200333376484059505950595059500
12920240925191100333376484059505950595059500
13020240925191000333376484059505950595059500
13120240925190900333376484059505950595059500
13220240925190800333376484059505950595059500
13320240925190700333376484059505950595059500
13420240925190600333376484059505950595059500
13520240925190500333376484059505950595059500
13620240925190400333376484059505950595059500
13720240925190300333376484059505950595059500
13820240925190200333376484059505950595059500
13920240925190100333376484059505950595059500
14020240925190000333376484059505950595059500
14120240925185900333376484059505950595059500
14220240925185800333376484059505950595059500
14320240925185700333376484059505950595059500
14420240925185600333376484059505950595059500
14520240925185500333376484059505950595059500
14620240925185400333376484059505950595059500
14720240925185300333376484059505950595059500
14820240925185200333376484059505950595059500
14920240925185100333376484059505950595059500
15020240925185000333376484059505950595059500
15120240925184900333376484059505950595059500
15220240925184800333376484059505950595059506718
15320240925184700333376484059505950595059500
15420240925184600333376484059505950595059500
15520240925184500333376484059505950595059500
15620240925184400333376484059505950595059500
15720240925184300333376484059505950595059500
15820240925184200333376484059505950595059500
15920240925184100333376484059505950595059500
16020240925184000333376484059505950595059500
16120240925183900333376484059505950595059500
16220240925183800333376484059505950595059500
16320240925183700333376484059505950595059500
16420240925183600333376484059505950595059500
16520240925183500333376484059505950595059500
16620240925183400333376484059505950595059500
16720240925183300333376484059505950595059500
16820240925183200333376484059505950595059500
16920240925183100333376484059505950595059500
17020240925183000333376484059505950595059500
17120240925182900333376484059505950595059500
17220240925182800333376484059505950595059500
17320240925182700333376484059505950595059500
17420240925182600333376484059505950595059500
17520240925182500333376484059505950595059500
17620240925182400333376484059505950595059500
17720240925182300333376484059505950595059500
17820240925182200333376484059505950595059500
17920240925182100333376484059505950595059500
18020240925182000333376484059505950595059500
18120240925181900333376484059505950595059500
18220240925181800333376484059505950595059506718
18320240925181700333376484059505950595059500
18420240925181600333376484059505950595059500
18520240925181500333376484059505950595059500
18620240925181400333376484059505950595059500
18720240925181300333376484059505950595059500
18820240925181200333376484059505950595059500
18920240925181100333376484059505950595059500
19020240925181000333376484059505950595059500
19120240925180900333376484059505950595059500
19220240925180800333376484059505950595059500
19320240925180700333376484059505950595059500
19420240925180600333376484059505950595059500
19520240925180500333376484059505950595059500
19620240925180400333376484059505950595059500
19720240925180300333376484059505950595059500
19820240925180200333376484059505950595059500
19920240925180100333376484059505950595059500
20020240925180000333376484059505950595059500
20120240925175900333376484059505950595059500
20220240925175800333376484059505950595059500
20320240925175700333376484059505950595059500
20420240925175600333376484059505950595059500
20520240925175500333376484059505950595059500
20620240925175400333376484059505950595059500
20720240925175300333376484059505950595059500
20820240925175200333376484059505950595059500
20920240925175100333376484059505950595059500
21020240925175000333376484059505950595059500
21120240925174900333376484059505950595059500
21220240925174800333376484059505950595059506718
21320240925174700333376484059505950595059500
21420240925174600333376484059505950595059500
21520240925174500333376484059505950595059500
21620240925174400333376484059505950595059500
21720240925174300333376484059505950595059500
21820240925174200333376484059505950595059500
21920240925174100333376484059505950595059500
22020240925174000333376484059505950595059500
22120240925173900333376484059505950595059500
22220240925173800333376484059505950595059500
22320240925173700333376484059505950595059500
22420240925173600333376484059505950595059500
22520240925173500333376484059505950595059500
22620240925173400333376484059505950595059500
22720240925173300333376484059505950595059500
22820240925173200333376484059505950595059500
22920240925173100333376484059505950595059500
23020240925173000333376484059505950595059500
23120240925172900333376484059505950595059500
23220240925172800333376484059505950595059500
23320240925172700333376484059505950595059500
23420240925172600333376484059505950595059500
23520240925172500333376484059505950595059500
23620240925172400333376484059505950595059500
23720240925172300333376484059505950595059500
23820240925172200333376484059505950595059500
23920240925172100333376484059505950595059500
24020240925172000333376484059505950595059500
24120240925171900333376484059505950595059500
24220240925171800333376484059505950595059506718
24320240925171700333376484059505950595059500
24420240925171600333376484059505950595059500
24520240925171500333376484059505950595059500
24620240925171400333376484059505950595059500
24720240925171300333376484059505950595059500
24820240925171200333376484059505950595059500
24920240925171100333376484059505950595059500
25020240925171000333376484059505950595059500
25120240925170900333376484059505950595059500
25220240925170800333376484059505950595059500
25320240925170700333376484059505950595059500
25420240925170600333376484059505950595059500
25520240925170500333376484059505950595059500
25620240925170400333376484059505950595059500
25720240925170300333376484059505950595059500
25820240925170200333376484059505950595059500
25920240925170100333376484059505950595059500
26020240925170000333376484059505950595059500
26120240925165900333376484059505950595059500
26220240925165800333376484059505950595059500
26320240925165700333376484059505950595059500
26420240925165600333376484059505950595059500
26520240925165500333376484059505950595059500
26620240925165400333376484059505950595059500
26720240925165300333376484059505950595059500
26820240925165200333376484059505950595059500
26920240925165100333376484059505950595059500
27020240925165000333376484059505950595059500
27120240925164900333376484059505950595059500
27220240925164800333376484059505950595059506718
27320240925164700333376484059505950595059500
27420240925164600333376484059505950595059500
27520240925164500333376484059505950595059500
27620240925164400333376484059505950595059500
27720240925164300333376484059505950595059500
27820240925164200333376484059505950595059500
27920240925164100333376484059505950595059500
28020240925164000333376484059505950595059500
28120240925163900333376484059505950595059500
28220240925163800333376484059505950595059500
28320240925163700333376484059505950595059500
28420240925163600333376484059505950595059500
28520240925163500333376484059505950595059500
28620240925163400333376484059505950595059500
28720240925163300333376484059505950595059500
28820240925163200333376484059505950595059500
28920240925163100333376484059505950595059500
29020240925163000333376484059505950595059500
29120240925162900333376484059505950595059500
29220240925162800333376484059505950595059500
29320240925162700333376484059505950595059500
29420240925162600333376484059505950595059500
29520240925162500333376484059505950595059500
29620240925162400333376484059505950595059500
29720240925162300333376484059505950595059500
29820240925162200333376484059505950595059500
29920240925162100333376484059505950595059500
30020240925162000333376484059505950595059500
30120240925161900333376484059505950595059500
30220240925161800333376484059505950595059506718
30320240925161700333376484059505950595059500
30420240925161600333376484059505950595059500
30520240925161500333376484059505950595059500
30620240925161400333376484059505950595059500
30720240925161300333376484059505950595059500
30820240925161200333376484059505950595059500
30920240925161100333376484059505950595059500
31020240925161000333376484059505950595059500
31120240925160900333376484059505950595059500
31220240925160800333376484059505950595059500
31320240925160700333376484059505950595059500
31420240925160600333376484059505950595059500
31520240925160500333376484059505950595059500
31620240925160400333376484059505950595059500
31720240925160300333376484059505950595059500
31820240925160200333376484059505950595059500
31920240925160100333376484059505950595059500
32020240925160000333376484059505950595059500
32120240925155900333376484059505950595059500
32220240925155800333376484059505950595059500
32320240925155700333376484059505950595059500
32420240925155600333376484059505950595059500
32520240925155500333376484059505950595059500
32620240925155400333376484059505950595059500
32720240925155300333376484059505950595059500
32820240925155200333376484059505950595059500
32920240925155100333376484059505950595059500
33020240925155000333376484059505950595059500
33120240925154900333376484059505950595059500
33220240925154800333376484059505950595059506718
33320240925154700333376484059505950595059500
33420240925154600333376484059505950595059500
33520240925154500333376484059505950595059500
33620240925154400333376484059505950595059500
33720240925154300333376484059505950595059500
33820240925154200333376484059505950595059500
33920240925154100333376484059505950595059500
34020240925154000333376484059505950595059500
34120240925153900333376484059505950595059500
34220240925153800333376484059505950595059500
34320240925153700333376484059505950595059500
34420240925153600333376484059505950595059500
34520240925153500333376484059505950595059500
34620240925153400333376484059505950595059500
34720240925153300333376484059505950595059500
34820240925153200333376484059505950595059500
34920240925153100333376484059505950595059500
35020240925153000333376484059505950595059506718
35120240925152900329379274059905990599059900
35220240925152800329379274059905990599059900
35320240925152700329379274059905990599059900
35420240925152600329379274059905990599059900
35520240925152500329379274059905990599059900
35620240925152400329379274059905990599059900
35720240925152300329379274059905990599059900
35820240925152200329379274059905990599059900
35920240925152100329379274059905990599059900
36020240925152000329379274059905990599059900
36120240925151900329379274059905980599059701731
36220240925151800328342691059806000600059505978
36320240925151700324775534060005990600059901506
364202409251516003238734380599059805990598063
3652024092515150032383574405990599059905980116
36620240925151400323766350059906000600059706921
36720240925151300319626521060005990600059902919
36820240925151200317878026059905980600059802603
36920240925151100316319058059905990600059901993
37020240925151000315125220059905990600059901588
37120240925150900314173057060006000600059901335
3722024092515080031337327806000599060005990460
3732024092515070031309734305990599060005990912
3742024092515060031255104405990600060005990626
3752024092515050031217585205990599059905990251
37620240925150400312025503060006020602060003781
3772024092515030030975588106020601060306010412
37820240925150200309508128060106000601060007194
379202409251501003051917230597059905990596017466
380202409251500002947425470599059906000599010182
381202409251459002886434790599060006000599019017
382202409251458002772338990601060106010601012007
3832024092514570027001769206020602060206020221
38420240925145600269884650060206020602060201
3852024092514550026988404806030603060306010687
3862024092514540026947110406030602060306010356
38720240925145300269256867060306030603060300
38820240925145200269256867060306030603060101634
38920240925145100268272762060106030603060102002
390202409251450002670695400603060206030602010868
3912024092514490026052698506020603060306020459
39220240925144800260250617060406030604060201096
393202409251447002595897250603060506050603062
3942024092514460025955233206050606060606040679
39520240925144500259142163060606050606060403939
3962024092514440025675798206050605060506040141
39720240925144300256672778060306030605060301407
398202409251442002558241450604060406040604050
399202409251441002557939450603060306030603041
4002024092514400025576922206030603060306020460
40120240925143900255491864060306040604060302479
4022024092514380025399691506040604060506040279
40320240925143700253828394060406050605060401270
4042024092514360025306126306050605060506050606
4052024092514350025269463306050605060506050354
4062024092514340025248046306040604060406040285
40720240925143300252308323060406040604060401667
40820240925143200251301455060406040604060401020
40920240925143100250685375060406050605060401064
410202409251430002500419410607060706070607047
41120240925142900250013412060506030605060301171
4122024092514280024930525906030604060506030347
41320240925142700249095940060306030603060300
41420240925142600249095940060306030603060300
4152024092514250024909594006030604060406030311
41620240925142400248908257060406050605060401265
41720240925142300248143702060506060606060501044
41820240925142200247511238060506040605060301601
41920240925142100246543821060406040605060403933
4202024092514200024416823906050604060506040121
4212024092514190024409510406040604060406040393
422202409251418002438577320604060406040604060
4232024092514170024382149206040606060606040352
4242024092514160024360874106060604060606040287
4252024092514150024343538806040604060406040235
42620240925141400243293448060406040604060401000
42720240925141300242689448060406050605060401284
42820240925141200241913892060606060606060600
42920240925141100241913892060606060606060600
4302024092514100024191389206060605060606040476
431202409251409002416257350605060506050605042
43220240925140800241600325060506070607060503068
4332024092514070023974400306070605060706050287
4342024092514060023957036406050606060606050101
4352024092514050023950920806060606060606060449
4362024092514040023923711406050607060706050449
43720240925140300238965455060706070607060708
4382024092514020023896059906050605060506050350
4392024092514010023874884906060605060606050333
44020240925140000238547337060606050606060501287
441202409251359002377684050605060606060605036
4422024092513580023774662206070607060706050317
4432024092513570023755470206070607060706070107
444202409251356002374897530607060706070606080
4452024092513550023744122306060606060606060479
44620240925135400237150949060706070607060700
44720240925135300237150949060706070607060700
44820240925135200237150949060706070607060701056
449202409251351002365099570607060806080607095
45020240925135000236452289060806060608060603720
4512024092513490023419463206060605060606050307
452202409251348002340088900606060606060606010
45320240925134700234002830060606060606060600
4542024092513460023400283006060605060606050404
4552024092513450023375829506050605060506050747
45620240925134400233306360060606060606060606
45720240925134300233302724060606060606060601761
458202409251342002322355580607060706070607030
459202409251341002322173480606060606060606052
4602024092513400023218583606060606060706060746
461202409251339002317337100607060706070607016
46220240925133800231723998060706070607060705
4632024092513370023172096306070607060706060300
4642024092513360023153915206070607060706070246
46520240925133500231389830060706070607060702
4662024092513340023138861606060606060606060294
4672024092513330023121045206070607060706060295
468202409251332002310316620607060606070606062
4692024092513310023099408006060606060606060291
4702024092513300023081773406070607060706070371
47120240925132900230592537060806080608060808
4722024092513280023058767306080608060806080391
47320240925132700230349945060806080608060800
47420240925132600230349945060806080608060800
4752024092513250023034994506080609060906080381
4762024092513240023011820506090609060906090821
47720240925132300229618216060806080608060800
4782024092513220022961821606080608060806080306
479202409251321002294321680609060906090609017
480202409251320002294218150608060906090608019
4812024092513190022941026006070607060706070291
4822024092513180022923362306090607060906070156
48320240925131700229138673060706070607060700
4842024092513160022913867306070607060706070291
48520240925131500228962036060906090609060902
48620240925131400228960818060906090609060901
4872024092513130022896020906090607060906070312
48820240925131200228770823060806080608060808
4892024092513110022876595906090609060906090213
4902024092513100022863624206070609060906070294
4912024092513090022845775206090608060906080108
4922024092513080022839203106080608060806080446
4932024092513070022812086306080607060806060310
49420240925130600227932982060706070607060700
49520240925130500227932982060706070607060700
49620240925130400227932982060706070607060701060
49720240925130300227289562060806080608060804
49820240925130200227287130060906090609060900
4992024092513010022728713006090609060906070330
5002024092513000022708678806070607060706070150
5012024092512590022699573806070609060906070216
5022024092512580022686461606070607060906070313
5032024092512570022667458506070608060806070108
50420240925125600226608929060806080608060800
50520240925125500226608929060806080608060801698
50620240925125400225576545060906090609060902
5072024092512530022557532706090610061006080653
5082024092512520022517828406080609060906080762
50920240925125100224714979061006100610061001
51020240925125000224714369060806080608060800
5112024092512490022471436906080609060906080292
512202409251248002245366860609060906090609022
5132024092512470022452328806090609060906090703
5142024092512460022409516106090608060906070297
515202409251245002239148550609060906090609018
51620240925124400223903893060806080608060801
51720240925124300223903285060906090609060901102
5182024092512420022323216706090609060906090417
5192024092512410022297821406080608060806080304
5202024092512400022279338206070608060806070520
5212024092512390022247742206080608060806080101
52220240925123800222416014060906080609060701467
5232024092512370022152488706090608060906080897
5242024092512360022097892906090609060906090251
5252024092512350022082607006090608060906080308
5262024092512340022063850106070608060806070292
52720240925123300220461145060806080608060801397
52820240925123200219611769060706060607060603167
52920240925123100217692062060506040605060301269
53020240925123000216924896060506050605060509
5312024092512290021691945106050604060506040119
5322024092512280021684753506030603060406030294
5332024092512270021667025106040604060406040105
534202409251226002166068310604060306040603023
5352024092512250021659294306040603060406030331
5362024092512240021639331106030603060306030321
53720240925122300216199748060306040604060309
5382024092512220021619432006050603060506030707
53920240925122100215767171060306030604060301056
54020240925122000215129868060306030603060301
5412024092512190021512926506030603060306030292
54220240925121800214953189060406040604060400
543202409251217002149531890604060306040603045
5442024092512160021492603906030603060306030293
54520240925121500214749360060406040604060400
54620240925121400214749360060406040604060405
5472024092512130021474634006040603060406030699
54820240925121200214324437060306030603060300
5492024092512110021432443706030604060406030191
5502024092512100021420924406040603060406030294
5512024092512090021403196106040604060406040174
55220240925120800213926865060406040604060402442
5532024092512070021245189706040604060406040293
55420240925120600212274925060506040605060402837
555202409251205002105613310604060406040604073
5562024092512040021051723906030602060306020305
5572024092512030021033361706040604060406030138
55820240925120200210250385060306030604060301120
5592024092512010020957502406030603060306030315
5602024092512000020938507906040604060406040381
56120240925115900209154955060306030603060300
5622024092511580020915495506030603060406030311
5632024092511570020896740606040604060406040450
56420240925115600208695606060306030603060300
56520240925115500208695606060306030604060301196
56620240925115400207974417060406040604060401
56720240925115300207973813060306030603060300
5682024092511520020797381306030603060306030455
5692024092511510020769944806030603060306030106
5702024092511500020763553006030603060306030920
5712024092511490020708077006020602060306020341
572202409251148002068754580603060306030603032
5732024092511470020685616206030603060306030300
5742024092511460020667526206020602060206020617
5752024092511450020630382806030602060306010148
57620240925114400206214709060106010601060100
5772024092511430020621470906010602060206010430
5782024092511420020595593106020602060206020800
57920240925114100205474331060306030603060305
5802024092511400020547131606030602060306020297
581202409251139002052925210603060306030603011
58220240925113800205285888060206020602060201
5832024092511370020528528606010602060206010296
5842024092511360020510719506020602060206020170
5852024092511350020500485506020602060206020220
5862024092511340020487241506030602060306020801
587202409251133002043902090603060306030603010
5882024092511320020438417906030601060306010302
5892024092511310020420267306030602060306010298
5902024092511300020402341206020602060206020374
591202409251129002037982640602060206020602049
5922024092511280020376876606010601060106010297
5932024092511270020359026906010601060106010500
5942024092511260020328976906020602060206020102
5952024092511250020322836506020601060206010309
59620240925112400203042645060106010601060100
5972024092511230020304264506010601060106010500
5982024092511220020274214506010601060206010545
5992024092511210020241455306010602060206010631
600202409251120002020349910602060206020602012
6012024092511190020202776706020602060306010421
60220240925111800201774593060206020602060201789
6032024092511170020069761506030602060306020178
6042024092511160020059040406020602060306020967
60520240925111500200007702060206020602060202026
6062024092511140019878805006020602060206020300
60720240925111300198607450060206020603060202118
608202409251112001973324130603060306030603086
609202409251111001972805550602060206020602034
61020240925111000197260087060306030603060201712
6112024092511090019622780606040605060506040590
612202409251108001958714390604060506050604018
6132024092511070019586056106040604060406040299
6142024092511060019567996506050605060506050510
615202409251105001953714150605060506050605023
6162024092511040019535750006050603060506030616
61720240925110300194985536060306030603060300
6182024092511020019498553606030603060306030180
6192024092511010019487699606030603060306030300
620202409251100001946960960604060406040604020
621202409251059001946840160604060406040604018
62220240925105800194673144060406030604060301420
623202409251057001938168640605060506050605015
62420240925105600193807789060506050605060503
6252024092510550019380597406030604060406030300
6262024092510540019362497406030604060406030200
627202409251053001935042740603060306030603050
6282024092510520019347412406030603060306030303
62920240925105100193291415060306030603060301655
6302024092510500019229345006030604060406030235
6312024092510490019215168006030603060306030303
63220240925104800191968971060506050605060301059
63320240925104700191329386060506060608060508596
63420240925104600186128121060606070607060501818
635202409251045001850270300607060706070607030
6362024092510440018500882006080607060806070591
63720240925104300184650082060706070607060701532
638202409251042001837201580607060806080607056
6392024092510410018368614006080607060806070926
64020240925104000183123462060706080608060701545
64120240925103900182185499060806070608060702078
64220240925103800180923983060706060607060502162
6432024092510370017961470906060605060606050494
6442024092510360017931564906050605060506050403
645202409251035001790718340605060506050605012
6462024092510340017906457406050605060506050429
64720240925103300178805029060506050605060501037
6482024092510320017817764406050605060506050219
6492024092510310017804514906050605060506050299
65020240925103000177864254060506050605060500
6512024092510290017786425406050604060506040388
6522024092510280017762952406040604060406040361
653202409251027001774114800605060406050604011
6542024092510260017740482606040605060506040340
6552024092510250017719930606050604060506030255
656202409251024001770453280604060406040604033
65720240925102300177025396060406050605060401971
6582024092510220017583491006050604060506040641
65920240925102100175447623060406040605060402231
660202409251020001741000190605060506050605050
66120240925101900174069769060406040604060401570
66220240925101800173121489060506030605060301602
663202409251017001721534480604060306040603019
6642024092510160017214198106040603060406030428
6652024092510150017188369606030605060506030824
6662024092510140017138589706040604060406040666
6672024092510130017098363306040605060606040704
6682024092510120017055821606060605060606050587
66920240925101100170203061060506060606060501800
6702024092510100016911386106060605060606050453
671202409251009001688395330606060606060606023
6722024092510080016882559506060606060606060223
6732024092510070016869045706050605060506050190
674202409251006001685755070606060406060604077
67520240925100500168528926060406030604060302628
6762024092510040016694292406040604060506030232
6772024092510030016680300006040604060506040681
67820240925100200166391675060406020604060201675
67920240925100100165380546060306040605060204755
6802024092510000016251569006040605060506040949
6812024092509590016194174506060605060606050612
6822024092509580016157138606060605060606050564
6832024092509570016123016106050607060706050548
68420240925095600160898232060606070607060601357
68520240925095500160075285060706060607060303668
68620240925095400157858278060506050605060504426
68720240925095300155180548060506040605060403095
6882024092509520015331116406020603060306020226
6892024092509510015317504006030603060406030798
690202409250950001526938260603059906030598010341
6912024092509490014648065206000599060005980870
69220240925094800145959698059906000600059902294
6932024092509470014458442505990600060005990780
6942024092509460014411719505990599060005990389
69520240925094500143884085059905990600059902622
6962024092509440014231194206000599060005980608
69720240925094300141947775059805990600059804671
6982024092509420013915384105990599060005990628
69920240925094100138777668059905970599059701678
7002024092509400013777561605980597059905960210
70120240925093900137650201059705980599059703817
70220240925093800135370520059805980599059702740
7032024092509370013373206006000598060005980433
70420240925093600133472840059805960600059602934
70520240925093500131719241059605950597059507543
706202409250934001272265910595060106010593019564
70720240925093300115543928060106020603060101710
7082024092509320011451447006030601060306010877
70920240925093100113987081060106030603060006821
7102024092509300010988842406040602060406020924
71120240925092900109331894060206040604060201170
71220240925092800108626371060306030603060203768
71320240925092700106354497060306020604060202909
71420240925092600104599716060206030603060202622
71520240925092500103019364060205990602059706664
71620240925092400990252870599059706000593011348
71720240925092300922457390597060406060593053583
7182024092509220060217022060606080608060309524
7192024092509210054451304060806100610060702359
7202024092509200053014789061006070610060602507
72120240925091900514893850606061106120605012865
7222024092509180043679295061106100612061001526
7232024092509170042747293061106100612061001588
7242024092509160041777608061006130614061007721
7252024092509150037055407061406150616061301943
726202409250914003586097406150616061606150177
7272024092509130035752059061606160617061601605
72820240925091200347633030616061606170613010619
7292024092509110028235577061606210621061607912
7302024092509100023339444062106210622062004413
731202409250909002060238906200621062106200843
7322024092509080020079045062006210621062002312
7332024092509070018645495062106200621061901888
7342024092509060017474519061906200620061901768
7352024092509050016378818062006210622062003126
7362024092509040014439447062106210622062003341
7372024092509030012364328062106210622061906739
738202409250902008184825062206220622062101277
739202409250901007390959062106250625062101462
7402024092509000064814450628062906290625010326