Files
KissMeData/440820/min/candle-20231220.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023122021260010652126120202005202020055
32023122021250010652126120202020202020200
42023122021240010652126120202020202020200
52023122021230010652126120202020202020200
62023122021220010652126120202020202020200
72023122021210010652126120202020202020200
82023122021200010652126120202020202020200
92023122021190010652126120202020202020200
102023122021180010652126120202020202020200
112023122021170010652126120202020202020200
122023122021160010652126120202020202020200
132023122021150010652126120202020202020200
142023122021140010652126120202020202020200
152023122021130010652126120202020202020200
162023122021120010652126120202020202020200
172023122021110010652126120202020202020200
182023122021100010652126120202020202020200
192023122021090010652126120202020202020200
202023122021080010652126120202020202020200
212023122021070010652126120202020202020200
222023122021060010652126120202020202020200
232023122021050010652126120202020202020200
242023122021040010652126120202020202020200
252023122021030010652126120202020202020200
262023122021020010652126120202020202020200
272023122021010010652126120202020202020200
282023122021000010652126120202020202020200
292023122020590010652126120202020202020200
302023122020580010652126120202020202020200
312023122020570010652126120202020202020200
322023122020560010652126120202005202020055
332023122020550010652126120202020202020200
342023122020540010652126120202020202020200
352023122020530010652126120202020202020200
362023122020520010652126120202020202020200
372023122020510010652126120202020202020200
382023122020500010652126120202020202020200
392023122020490010652126120202020202020200
402023122020480010652126120202020202020200
412023122020470010652126120202020202020200
422023122020460010652126120202020202020200
432023122020450010652126120202020202020200
442023122020440010652126120202020202020200
452023122020430010652126120202020202020200
462023122020420010652126120202020202020200
472023122020410010652126120202020202020200
482023122020400010652126120202020202020200
492023122020390010652126120202020202020200
502023122020380010652126120202020202020200
512023122020370010652126120202020202020200
522023122020360010652126120202020202020200
532023122020350010652126120202020202020200
542023122020340010652126120202020202020200
552023122020330010652126120202020202020200
562023122020320010652126120202020202020200
572023122020310010652126120202020202020200
582023122020300010652126120202020202020200
592023122020290010652126120202020202020200
602023122020280010652126120202020202020200
612023122020270010652126120202020202020200
622023122020260010652126120202005202020055
632023122020250010652126120202020202020200
642023122020240010652126120202020202020200
652023122020230010652126120202020202020200
662023122020220010652126120202020202020200
672023122020210010652126120202020202020200
682023122020200010652126120202020202020200
692023122020190010652126120202020202020200
702023122020180010652126120202020202020200
712023122020170010652126120202020202020200
722023122020160010652126120202020202020200
732023122020150010652126120202020202020200
742023122020140010652126120202020202020200
752023122020130010652126120202020202020200
762023122020120010652126120202020202020200
772023122020110010652126120202020202020200
782023122020100010652126120202020202020200
792023122020090010652126120202020202020200
802023122020080010652126120202020202020200
812023122020070010652126120202020202020200
822023122020060010652126120202020202020200
832023122020050010652126120202020202020200
842023122020040010652126120202020202020200
852023122020030010652126120202020202020200
862023122020020010652126120202020202020200
872023122020010010652126120202020202020200
882023122020000010652126120202020202020200
892023122019590010652126120202020202020200
902023122019580010652126120202020202020200
912023122019570010652126120202020202020200
922023122019560010652126120202005202020055
932023122019550010652126120202020202020200
942023122019540010652126120202020202020200
952023122019530010652126120202020202020200
962023122019520010652126120202020202020200
972023122019510010652126120202020202020200
982023122019500010652126120202020202020200
992023122019490010652126120202020202020200
1002023122019480010652126120202020202020200
1012023122019470010652126120202020202020200
1022023122019460010652126120202020202020200
1032023122019450010652126120202020202020200
1042023122019440010652126120202020202020200
1052023122019430010652126120202020202020200
1062023122019420010652126120202020202020200
1072023122019410010652126120202020202020200
1082023122019400010652126120202020202020200
1092023122019390010652126120202020202020200
1102023122019380010652126120202020202020200
1112023122019370010652126120202020202020200
1122023122019360010652126120202020202020200
1132023122019350010652126120202020202020200
1142023122019340010652126120202020202020200
1152023122019330010652126120202020202020200
1162023122019320010652126120202020202020200
1172023122019310010652126120202020202020200
1182023122019300010652126120202020202020200
1192023122019290010652126120202020202020200
1202023122019280010652126120202020202020200
1212023122019270010652126120202020202020200
1222023122019260010652126120202005202020055
1232023122019250010652126120202020202020200
1242023122019240010652126120202020202020200
1252023122019230010652126120202020202020200
1262023122019220010652126120202020202020200
1272023122019210010652126120202020202020200
1282023122019200010652126120202020202020200
1292023122019190010652126120202020202020200
1302023122019180010652126120202020202020200
1312023122019170010652126120202020202020200
1322023122019160010652126120202020202020200
1332023122019150010652126120202020202020200
1342023122019140010652126120202020202020200
1352023122019130010652126120202020202020200
1362023122019120010652126120202020202020200
1372023122019110010652126120202020202020200
1382023122019100010652126120202020202020200
1392023122019090010652126120202020202020200
1402023122019080010652126120202020202020200
1412023122019070010652126120202020202020200
1422023122019060010652126120202020202020200
1432023122019050010652126120202020202020200
1442023122019040010652126120202020202020200
1452023122019030010652126120202020202020200
1462023122019020010652126120202020202020200
1472023122019010010652126120202020202020200
1482023122019000010652126120202020202020200
1492023122018590010652126120202020202020200
1502023122018580010652126120202020202020200
1512023122018570010652126120202020202020200
1522023122018560010652126120202005202020055
1532023122018550010652126120202020202020200
1542023122018540010652126120202020202020200
1552023122018530010652126120202020202020200
1562023122018520010652126120202020202020200
1572023122018510010652126120202020202020200
1582023122018500010652126120202020202020200
1592023122018490010652126120202020202020200
1602023122018480010652126120202020202020200
1612023122018470010652126120202020202020200
1622023122018460010652126120202020202020200
1632023122018450010652126120202020202020200
1642023122018440010652126120202020202020200
1652023122018430010652126120202020202020200
1662023122018420010652126120202020202020200
1672023122018410010652126120202020202020200
1682023122018400010652126120202020202020200
1692023122018390010652126120202020202020200
1702023122018380010652126120202020202020200
1712023122018370010652126120202020202020200
1722023122018360010652126120202020202020200
1732023122018350010652126120202020202020200
1742023122018340010652126120202020202020200
1752023122018330010652126120202020202020200
1762023122018320010652126120202020202020200
1772023122018310010652126120202020202020200
1782023122018300010652126120202020202020200
1792023122018290010652126120202020202020200
1802023122018280010652126120202020202020200
1812023122018270010652126120202020202020200
1822023122018260010652126120202005202020055
1832023122018250010652126120202020202020200
1842023122018240010652126120202020202020200
1852023122018230010652126120202020202020200
1862023122018220010652126120202020202020200
1872023122018210010652126120202020202020200
1882023122018200010652126120202020202020200
1892023122018190010652126120202020202020200
1902023122018180010652126120202020202020200
1912023122018170010652126120202020202020200
1922023122018160010652126120202020202020200
1932023122018150010652126120202020202020200
1942023122018140010652126120202020202020200
1952023122018130010652126120202020202020200
1962023122018120010652126120202020202020200
1972023122018110010652126120202020202020200
1982023122018100010652126120202020202020200
1992023122018090010652126120202020202020200
2002023122018080010652126120202020202020200
2012023122018070010652126120202020202020200
2022023122018060010652126120202020202020200
2032023122018050010652126120202020202020200
2042023122018040010652126120202020202020200
2052023122018030010652126120202020202020200
2062023122018020010652126120202020202020200
2072023122018010010652126120202020202020200
2082023122018000010652126120202020202020200
2092023122017590010652126120202020202020200
2102023122017580010652126120202020202020200
2112023122017570010652126120202020202020200
2122023122017560010652126120202005202020055
2132023122017550010652126120202020202020200
2142023122017540010652126120202020202020200
2152023122017530010652126120202020202020200
2162023122017520010652126120202020202020200
2172023122017510010652126120202020202020200
2182023122017500010652126120202020202020200
2192023122017490010652126120202020202020200
2202023122017480010652126120202020202020200
2212023122017470010652126120202020202020200
2222023122017460010652126120202020202020200
2232023122017450010652126120202020202020200
2242023122017440010652126120202020202020200
2252023122017430010652126120202020202020200
2262023122017420010652126120202020202020200
2272023122017410010652126120202020202020200
2282023122017400010652126120202020202020200
2292023122017390010652126120202020202020200
2302023122017380010652126120202020202020200
2312023122017370010652126120202020202020200
2322023122017360010652126120202020202020200
2332023122017350010652126120202020202020200
2342023122017340010652126120202020202020200
2352023122017330010652126120202020202020200
2362023122017320010652126120202020202020200
2372023122017310010652126120202020202020200
2382023122017300010652126120202020202020200
2392023122017290010652126120202020202020200
2402023122017280010652126120202020202020200
2412023122017270010652126120202020202020200
2422023122017260010652126120202005202020055
2432023122017250010652126120202020202020200
2442023122017240010652126120202020202020200
2452023122017230010652126120202020202020200
2462023122017220010652126120202020202020200
2472023122017210010652126120202020202020200
2482023122017200010652126120202020202020200
2492023122017190010652126120202020202020200
2502023122017180010652126120202020202020200
2512023122017170010652126120202020202020200
2522023122017160010652126120202020202020200
2532023122017150010652126120202020202020200
2542023122017140010652126120202020202020200
2552023122017130010652126120202020202020200
2562023122017120010652126120202020202020200
2572023122017110010652126120202020202020200
2582023122017100010652126120202020202020200
2592023122017090010652126120202020202020200
2602023122017080010652126120202020202020200
2612023122017070010652126120202020202020200
2622023122017060010652126120202020202020200
2632023122017050010652126120202020202020200
2642023122017040010652126120202020202020200
2652023122017030010652126120202020202020200
2662023122017020010652126120202020202020200
2672023122017010010652126120202020202020200
2682023122017000010652126120202020202020200
2692023122016590010652126120202020202020200
2702023122016580010652126120202020202020200
2712023122016570010652126120202020202020200
2722023122016560010652126120202005202020055
2732023122016550010652126120202020202020200
2742023122016540010652126120202020202020200
2752023122016530010652126120202020202020200
2762023122016520010652126120202020202020200
2772023122016510010652126120202020202020200
2782023122016500010652126120202020202020200
2792023122016490010652126120202020202020200
2802023122016480010652126120202020202020200
2812023122016470010652126120202020202020200
2822023122016460010652126120202020202020200
2832023122016450010652126120202020202020200
2842023122016440010652126120202020202020200
2852023122016430010652126120202020202020200
2862023122016420010652126120202020202020200
2872023122016410010652126120202020202020200
2882023122016400010652126120202020202020200
2892023122016390010652126120202020202020200
2902023122016380010652126120202020202020200
2912023122016370010652126120202020202020200
2922023122016360010652126120202020202020200
2932023122016350010652126120202020202020200
2942023122016340010652126120202020202020200
2952023122016330010652126120202020202020200
2962023122016320010652126120202020202020200
2972023122016310010652126120202020202020200
2982023122016300010652126120202020202020200
2992023122016290010652126120202020202020200
3002023122016280010652126120202020202020200
3012023122016270010652126120202020202020200
3022023122016260010652126120202005202020055
3032023122016250010652126120202020202020200
3042023122016240010652126120202020202020200
3052023122016230010652126120202020202020200
3062023122016220010652126120202020202020200
3072023122016210010652126120202020202020200
3082023122016200010652126120202020202020200
3092023122016190010652126120202020202020200
3102023122016180010652126120202020202020200
3112023122016170010652126120202020202020200
3122023122016160010652126120202020202020200
3132023122016150010652126120202020202020200
3142023122016140010652126120202020202020200
3152023122016130010652126120202020202020200
3162023122016120010652126120202020202020200
3172023122016110010652126120202020202020200
3182023122016100010652126120202020202020200
3192023122016090010652126120202020202020200
3202023122016080010652126120202020202020200
3212023122016070010652126120202020202020200
3222023122016060010652126120202020202020200
3232023122016050010652126120202020202020200
3242023122016040010652126120202020202020200
3252023122016030010652126120202020202020200
3262023122016020010652126120202020202020200
3272023122016010010652126120202020202020200
3282023122016000010652126120202020202020200
3292023122015590010652126120202020202020200
3302023122015580010652126120202020202020200
3312023122015570010652126120202020202020200
3322023122015560010652126120202005202020055
3332023122015550010652126120202020202020200
3342023122015540010652126120202020202020200
3352023122015530010652126120202020202020200
3362023122015520010652126120202020202020200
3372023122015510010652126120202020202020200
3382023122015500010652126120202020202020200
3392023122015490010652126120202020202020200
3402023122015480010652126120202020202020200
3412023122015470010652126120202020202020200
3422023122015460010652126120202020202020200
3432023122015450010652126120202020202020200
3442023122015440010652126120202020202020200
3452023122015430010652126120202020202020200
3462023122015420010652126120202020202020200
3472023122015410010652126120202020202020200
3482023122015400010652126120202020202020200
3492023122015390010652126120202020202020200
3502023122015380010652126120202020202020200
3512023122015370010652126120202020202020200
3522023122015360010652126120202020202020200
3532023122015350010652126120202020202020200
3542023122015340010652126120202020202020200
3552023122015330010652126120202020202020200
3562023122015320010652126120202020202020200
3572023122015310010652126120202020202020200
3582023122015300010652126120202020202020200
3592023122015290010652126120202020202020200
3602023122015280010652126120202020202020200
3612023122015270010652126120202020202020200
3622023122015260010652126120202020202020200
3632023122015250010652126120202020202020200
3642023122015240010652126120202020202020200
3652023122015230010652126120202020202020200
3662023122015220010652126120202020202020200
3672023122015210010652126120202020202020200
3682023122015200010652126120202020202020200
3692023122015190010652126120202005202020055
370202312201518001065112212005201020152005408
371202312201517001056915512010200520102005238
372202312201516001052143162010201020102005314
373202312201515001045835462005201020102005260
374202312201514001040613312010200520102005319
375202312201513001034212662005201020102005228
376202312201512001029633712010201020102005355
377202312201511001022509412010200520102005318
378202312201510001016121262005201020102005245
379202312201509001011204312010201020102005223
380202312201508001006722212015201520152015236
381202312201507001001966812015201520202015217
3822023122015060099758381202020102020201013
3832023122015050099732181200520102010200524
38420231220150400996840512010201520202010405
3852023122015030098866011201520152015201582
38620231220150200987007812015201520202015471
3872023122015010097749401201520152015201524
3882023122015000097701041201020102010201028
3892023122014590097644761201020102010201022
3902023122014580097600541200520052005200528
39120231220145700975444012020201520202015438
3922023122014560096659661201520152015201522
39320231220145500966153312020201520202015425
3942023122014540095756851201520102015201062
395202312201453009563201620102010201020108
396202312201452009561593620052010201020056
3972023122014510095603896201020102010201026
39820231220145000955516362020201520202015438
39920231220144900946669862015202020202015262
4002023122014480094137786201520152015201520
4012023122014470094097486201520102015201031
4022023122014460094035041201020102010201023
40320231220144500939888112015201520202015422
4042023122014440093136396201520152015201540
40520231220144300930557962020201520202015266
4062023122014420092518516201520152015201524
40720231220144100924701562010201520202010197
4082023122014400092073191201520102015201042
40920231220143900919885812010201520152010259
41020231220143800914667162015201520152010266
4112023122014370090930866201520152015201524
4122023122014360090882506201020152020201021
41320231220143500908402462020201520202015428
4142023122014340089975706201520152015201554
41520231220143300898668962020202020202015265
4162023122014320089331616201520152015201517
41720231220143100892973612020202020202020380
4182023122014300088529761202020152020201566
419202312201429008839646120152015201520154
42020231220142800883884012015202020202015494
4212023122014270087390646201520152015201528
4222023122014260087334226201520102015201038
423202312201425008725780120102005201020058
4242023122014240087241741200520102010200524
42520231220142300871936162010201520202010462
4262023122014220086260436202020202020202082
42720231220142100860947962020201520202015432
4282023122014200085222196201520152015201552
429202312201419008511741620102010201020108
4302023122014180085101336201020102010201024
4312023122014170085053096200520102010200527
43220231220141600849989462020202020202015443
43320231220141500841041062015202020202015528
4342023122014140083037586201520152015201551
4352023122014130082934821201520152015201515
436202312201412008290459620102010201020108
4372023122014110082888516200520052010200525
4382023122014100082838386200520102010200529
43920231220140900827802262020201520202015417
44020231220140800819379062015201520202015250
4412023122014070081433006201520152015201524
442202312201406008138464620152020202020151694
4432023122014050077962886202020252025202013
4442023122014040077936581202020202020202023
4452023122014030077890121202020202020202024
4462023122014020077841641202020202020202028
4472023122014010077785081202020202020202022
4482023122014000077740641202020202020202024
4492023122013590077692161202020202020202026
450202312201358007763964120202020202020204
4512023122013570077631561202020202020202044
452202312201356007754268120202020202020204
4532023122013550077534601202020202020202026
454202312201354007748208120152015201520154
4552023122013530077474021201520152015201544
45620231220135200773853612020201520202015440
4572023122013510076496581201520102015201043
4582023122013500076410051201020102010201024
4592023122013490076361811201020102010200510
460202312201348007634173120052010201020056
46120231220134700763296912020201520202015430
46220231220134600754613212015201520202015485
4632023122013450074481661201520152015201516
4642023122013440074449421201520102015201015
4652023122013430074419216201020102010201046
4662023122013420074326756201520052015200513
46720231220134100743006212005202020202005374
4682023122013400073545201201520152015201528
46920231220133900734887812015202020202015446
470202312201338007258799620152015201520158
4712023122013370072571876201520102015201050
472202312201336007247128120102010201020108
47320231220133500724552012010202020202005504
474202312201334007143738120202020202020204
4752023122013330071429301202020202020202043
4762023122013320071342441202020152020201581
4772023122013310071178841201520152015201532
47820231220133000711143612020201520202015264
4792023122013290070581201201520202020201523
480202312201328007053483120102010201020104
48120231220132700705267912010202020202010709
4822023122013260069094651202020202020202024
4832023122013250069046171202020202020202019
484202312201324006900779120202020202020204
48520231220132300689997112020201520202015543
4862023122013220067903096201520102015201022
487202312201321006785878620102010201020104
4882023122013200067850746201020052010200529
4892023122013190067792576200520052005200529
490202312201318006773443120002010201020007
49120231220131700677204012020202020202020429
4922023122013160066853821201520152015201528
49320231220131500667974012015202020202015283
494202312201314006622588620152015201520158
495202312201313006620976620152020202020151659
496202312201312006285863120202020202020208
4972023122013110062842471202020202020202021
4982023122013100062800051202020202020202028
4992023122013090062743491202020202020202025
500202312201308006269299120202020202020204
5012023122013070062684911202020202020202027
5022023122013060062630371202020202020202024
5032023122013050062581891202020202025202029
5042023122013040062523286202020202020202021
5052023122013030062480866202020202020202028
5062023122013020062424306202020202025202034
50720231220130100623556012020201520202015552
5082023122013000061240601201520152015201542
509202312201259006115597120152015201520158
5102023122012580061139851201520102015201020
5112023122012570061099571201020102010201029
5122023122012560061041281201020052010200529
5132023122012550060983131200520052005200019
514202312201254006094505620002010201020006
51520231220125300609330362020201520202015467
5162023122012520059989816201520152015201532
51720231220125100599253362015201020152010239
51820231220125000594437712010201020152010490
519202312201249005845656120102010201020104
5202023122012480058448521201020052010200539
5212023122012470058370276200520052005200524
5222023122012460058322156200520102010200511
52320231220124500583000662010201520152010360
5242023122012440057574686201020102010201026
52520231220124300575224262010201020152010485
5262023122012420056545291201020102010201020
5272023122012410056505091201020052010200534
5282023122012400056436771200520052005200524
529202312201239005638865120002005200520009
530202312201238005637064620002005202020001015
53120231220123700543216962005201020152005422
53220231220123600534713962010201520152010521
533202312201235005242178620102010201020108
5342023122012340052405706201020102010201042
5352023122012330052321286200520052005200528
536202312201232005226514620002010201020008
537202312201231005224910620102010201020108
53820231220123000522330262015201020152010450
53920231220122900513263612010201520152010481
5402023122012280050357266201020102010201031
541202312201227005029495620102005201020056
5422023122012260050282916200520052005200540
5432023122012250050202716200520052005200025
54420231220122400501526112000201520152000265
5452023122012230049618706201020102010201024
54620231220122200495704662010201020152010272
547202312201221004902249120102010201020104
54820231220122000490144512010201020152010799
54920231220121900474047112015201020152010241
55020231220121800469191162010202020202010300
551202312201217004631315620202020202020208
55220231220121600462969962020202020202020364
553202312201215004556171620152015201520158
55420231220121400455455962015201520202015233
5552023122012130045075016201520152015201528
5562023122012120045018596201520102015201023
55720231220121100449722712010202020202010398
5582023122012100044168391201520202020201595
55920231220120900439765712020201520202015118
5602023122012080043738231201520152015201521
5612023122012070043695916201520102015201025
5622023122012060043645561201020102010201024
56320231220120500435973212010201520202010388
56420231220120400428137312015201520202015160
5652023122012030042490571201520152015201536
5662023122012020042418031201520102015201031
567202312201201004235558620102010201020104
56820231220120000423475462010202020202010408
5692023122011590041523426202020202020202035
5702023122011580041452726202020152020201521
5712023122011570041410346201520202020201518
5722023122011560041374006202020202020202032
57320231220115500413093662020202020202020316
574202312201154004067104620202020202020208
5752023122011530040654886202020202020202049
576202312201152004055590620202020202020208
5772023122011510040539746202020202020202017
578202312201150004050540620202020202020204
5792023122011490040497326202020202020202045
580202312201148004040642620202020202020204
5812023122011470040398346202020202020202025
5822023122011460040347846202020202020202024
5832023122011450040299366202020202020202034
58420231220114400402306862020202020202020264
5852023122011430039697406202020202020202037
586202312201142003962266620202020202020204
5872023122011410039614586202020202020202025
58820231220114000395640862020202020202020327
5892023122011390038903546201520152015201545
59020231220113800388128712020201520202015678
5912023122011370037443331201520152015201531
5922023122011360037380866201520102015201049
5932023122011350037282256201020102010201021
594202312201134003724004620052005200520055
5952023122011330037230021200520002005200032
596202312201132003716598620052010201020055
59720231220113100371559512010201520202010422
59820231220113000363036162015202020202015691
5992023122011290034907821201520152015201550
6002023122011280034807071201520152015201520
6012023122011270034766771201020102010201010
6022023122011260034746671201020052010200529
6032023122011250034688481200520052005200529
6042023122011240034630336200520052005200020
60520231220112300345902612000202020202000429
6062023122011220033723791201520152015201525
60720231220112100336734162015201520202015731
608202312201120003219696120152015201520155
6092023122011190032186886201520102015201064
610202312201118003205795120102010201020105
6112023122011170032047901201020102010201010
6122023122011160032027801200520052005200527
6132023122011150031973666200020102010200022
61420231220111400319296412010202020202010427
6152023122011130031067141201520152015201549
61620231220111200309684062020201520202015714
6172023122011110029526151201520152015201525
6182023122011100029475776201520102015201043
6192023122011090029389246201020102010201046
620202312201108002929678620052005200520055
6212023122011070029286761200520002005200010
6222023122011060029266736200020002000200025
62320231220110500292167362000201520202000442
6242023122011040028324021201520152015201519
62520231220110300282857362015201520202015729
6262023122011020026813206201520102015201052
6272023122011010026708511201020102010201010
6282023122011000026688411201020102010201025
6292023122010590026638161200520052005200530
630202312201058002657801120002000200020005
6312023122010570026568011200020002000200010
63220231220105600265480112020201520202015352
63320231220105500258370962015202020202015430
634202312201054002496873120152015201520155
6352023122010530024958656201520102015201096
6362023122010520024765241201020102010201038
63720231220105100246888612010201020152010702
6382023122010500023274381201020102010201035
6392023122010490023204031200520052005200530
6402023122010480023143881200520052005200525
6412023122010470023093756200020002000200010
64220231220104600230737562000201520152000247
6432023122010450022576246201520152015201510
6442023122010440022556096201520102015201027
64520231220104300225017162010201520152010296
6462023122010420021905301201020102010201025
64720231220104100218550512010201020152010993
6482023122010400019854206201020102010201020
64920231220103900198140062010201020102005183
650202312201038001944620120052005200520055
6512023122010370019436176200520002010200062
6522023122010360019312056200019992000199925
6532023122010350019262076199919991999199910
654202312201034001924208619991999199919995
65520231220103300192320911997201020101997200
65620231220103200188301562010201520152010278
6572023122010310018270111201020152015201075
65820231220103000181190112015201020152010175
65920231220102900177664112010201520152010262
6602023122010280017238631201020102010201023
66120231220102700171924012010201020152010280
6622023122010260016628251201520102015201030
66320231220102500165679262010200520152005427
664202312201024001570786620102005201020056
6652023122010230015695831201020002015200047
6662023122010220015601581200520002005200072
66720231220102100154575711999199920001999139
66820231220102000151796052000200020001999499
6692023122010190014181610199919992000199931
6702023122010180014119640200020002000199937
6712023122010170014045671199919991999199910
67220231220101600140256812000199920001998272
6732023122010150013481694199819981998199855
674202312201014001337180419971997199719975
67520231220101300133618191999199920001999470
6762023122010120012421826200020002000199976
67720231220101100122698881999199920001999509
678202312201010001125189819991999199919995
6792023122010090011241903199919981999199843
6802023122010080011155976199820002000199811
6812023122010070011133986199719972000199715
68220231220100600111040191999199920001999473
6832023122010050010158076199919992000199916
68420231220100400101260862000199920001999478
685202312201003009170091199919991999199925
686202312201002009120116200019982000199831
687202312201001009058166199819971998199710
68820231220100000903819119971997199719975
6892023122009590090282062010201020152010655
69020231220095800770851120102010201020105
6912023122009570076984612010201020152010441
69220231220095600680996120102010201020109
693202312200955006791871200520052005200530
694202312200954006731721200520052005200537
69520231220095300665753620102010201020107
6962023122009520066434662010201020152010478
697202312200951005680421201020102010201024
6982023122009500056321812015201520152015476
699202312200949004673041201020102010201028
70020231220094800461676120052005200520050
701202312200947004616761200520052005200526
702202312200946004564631200020052005200020
7032023122009450045246212010201020102010483
704202312200944003553791200520052005200524
7052023122009430035056712010201020102010509
706202312200942002482581200520052005200519
707202312200941002444486200020002000200030
70820231220094000238448620052005200520050
70920231220093900238448620052005200520050
71020231220093800238448620052005200520051
71120231220093700238248120102010201020100
71220231220093600238248120102010201020100
7132023122009350023824812010201020152010897
7142023122009340057748620102010201020100
71520231220093300577486201020102010201013
71620231220093200551356201520052015200520
717202312200931005112062005199720051997105
71820231220093000301481199719961997199628
71920231220092900245592199619951996199537
7202023122009280017177519961996199619960
7212023122009270017177519961996199619960
72220231220092600171775199619951996199517
7232023122009250013785919961996199619960
7242023122009240013785919961996199619960
7252023122009230013785919961996199619962
72620231220092200133867199719971997199716
7272023122009210010191519971997199719970
72820231220092000101915199719961997199619
729202312200919006399019971997199719970
7302023122009180063990199719971997199710
731202312200917004402020052005200520050
732202312200916004402020052005200520050
733202312200915004402020052005200520050
734202312200914004402020052005200520050
735202312200913004402020052005200520050
736202312200912004402020052005200520050
737202312200911004402020052005200520050
738202312200910004402020052005200520050
739202312200909004402020052005200520050
740202312200908004402020052005200520050
741202312200907004402020052005200520050
742202312200906004402020052005200520050
7432023122009050044020200519922005199222
74420231220090400020102010201020100
74520231220090300020102010201020100
74620231220090200020102010201020100
74720231220090100020102010201020100
74820231220090000020102010201020100