Files
KissMeData/090460/min/candle-20230823.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023082319400012259061100235002350023500235006253
32023082319390012259061100235002350023500235000
42023082319380012259061100235002350023500235000
52023082319370012259061100235002350023500235000
62023082319360012259061100235002350023500235000
72023082319350012259061100235002350023500235000
82023082319340012259061100235002350023500235000
92023082319330012259061100235002350023500235000
102023082319320012259061100235002350023500235000
112023082319310012259061100235002350023500235000
122023082319300012259061100235002350023500235000
132023082319290012259061100235002350023500235000
142023082319280012259061100235002350023500235000
152023082319270012259061100235002350023500235000
162023082319260012259061100235002350023500235000
172023082319250012259061100235002350023500235000
182023082319240012259061100235002350023500235000
192023082319230012259061100235002350023500235000
202023082319220012259061100235002350023500235000
212023082319210012259061100235002350023500235000
222023082319200012259061100235002350023500235000
232023082319190012259061100235002350023500235000
242023082319180012259061100235002350023500235000
252023082319170012259061100235002350023500235000
262023082319160012259061100235002350023500235000
272023082319150012259061100235002350023500235000
282023082319140012259061100235002350023500235000
292023082319130012259061100235002350023500235000
302023082319120012259061100235002350023500235000
312023082319110012259061100235002350023500235000
322023082319100012259061100235002350023500235006253
332023082319090012259061100235002350023500235000
342023082319080012259061100235002350023500235000
352023082319070012259061100235002350023500235000
362023082319060012259061100235002350023500235000
372023082319050012259061100235002350023500235000
382023082319040012259061100235002350023500235000
392023082319030012259061100235002350023500235000
402023082319020012259061100235002350023500235000
412023082319010012259061100235002350023500235000
422023082319000012259061100235002350023500235000
432023082318590012259061100235002350023500235000
442023082318580012259061100235002350023500235000
452023082318570012259061100235002350023500235000
462023082318560012259061100235002350023500235000
472023082318550012259061100235002350023500235000
482023082318540012259061100235002350023500235000
492023082318530012259061100235002350023500235000
502023082318520012259061100235002350023500235000
512023082318510012259061100235002350023500235000
522023082318500012259061100235002350023500235000
532023082318490012259061100235002350023500235000
542023082318480012259061100235002350023500235000
552023082318470012259061100235002350023500235000
562023082318460012259061100235002350023500235000
572023082318450012259061100235002350023500235000
582023082318440012259061100235002350023500235000
592023082318430012259061100235002350023500235000
602023082318420012259061100235002350023500235000
612023082318410012259061100235002350023500235000
622023082318400012259061100235002350023500235006253
632023082318390012259061100235002350023500235000
642023082318380012259061100235002350023500235000
652023082318370012259061100235002350023500235000
662023082318360012259061100235002350023500235000
672023082318350012259061100235002350023500235000
682023082318340012259061100235002350023500235000
692023082318330012259061100235002350023500235000
702023082318320012259061100235002350023500235000
712023082318310012259061100235002350023500235000
722023082318300012259061100235002350023500235000
732023082318290012259061100235002350023500235000
742023082318280012259061100235002350023500235000
752023082318270012259061100235002350023500235000
762023082318260012259061100235002350023500235000
772023082318250012259061100235002350023500235000
782023082318240012259061100235002350023500235000
792023082318230012259061100235002350023500235000
802023082318220012259061100235002350023500235000
812023082318210012259061100235002350023500235000
822023082318200012259061100235002350023500235000
832023082318190012259061100235002350023500235000
842023082318180012259061100235002350023500235000
852023082318170012259061100235002350023500235000
862023082318160012259061100235002350023500235000
872023082318150012259061100235002350023500235000
882023082318140012259061100235002350023500235000
892023082318130012259061100235002350023500235000
902023082318120012259061100235002350023500235000
912023082318110012259061100235002350023500235000
922023082318100012259061100235002350023500235006253
932023082318090012259061100235002350023500235000
942023082318080012259061100235002350023500235000
952023082318070012259061100235002350023500235000
962023082318060012259061100235002350023500235000
972023082318050012259061100235002350023500235000
982023082318040012259061100235002350023500235000
992023082318030012259061100235002350023500235000
1002023082318020012259061100235002350023500235000
1012023082318010012259061100235002350023500235000
1022023082318000012259061100235002350023500235000
1032023082317590012259061100235002350023500235000
1042023082317580012259061100235002350023500235000
1052023082317570012259061100235002350023500235000
1062023082317560012259061100235002350023500235000
1072023082317550012259061100235002350023500235000
1082023082317540012259061100235002350023500235000
1092023082317530012259061100235002350023500235000
1102023082317520012259061100235002350023500235000
1112023082317510012259061100235002350023500235000
1122023082317500012259061100235002350023500235000
1132023082317490012259061100235002350023500235000
1142023082317480012259061100235002350023500235000
1152023082317470012259061100235002350023500235000
1162023082317460012259061100235002350023500235000
1172023082317450012259061100235002350023500235000
1182023082317440012259061100235002350023500235000
1192023082317430012259061100235002350023500235000
1202023082317420012259061100235002350023500235000
1212023082317410012259061100235002350023500235000
1222023082317400012259061100235002350023500235006253
1232023082317390012259061100235002350023500235000
1242023082317380012259061100235002350023500235000
1252023082317370012259061100235002350023500235000
1262023082317360012259061100235002350023500235000
1272023082317350012259061100235002350023500235000
1282023082317340012259061100235002350023500235000
1292023082317330012259061100235002350023500235000
1302023082317320012259061100235002350023500235000
1312023082317310012259061100235002350023500235000
1322023082317300012259061100235002350023500235000
1332023082317290012259061100235002350023500235000
1342023082317280012259061100235002350023500235000
1352023082317270012259061100235002350023500235000
1362023082317260012259061100235002350023500235000
1372023082317250012259061100235002350023500235000
1382023082317240012259061100235002350023500235000
1392023082317230012259061100235002350023500235000
1402023082317220012259061100235002350023500235000
1412023082317210012259061100235002350023500235000
1422023082317200012259061100235002350023500235000
1432023082317190012259061100235002350023500235000
1442023082317180012259061100235002350023500235000
1452023082317170012259061100235002350023500235000
1462023082317160012259061100235002350023500235000
1472023082317150012259061100235002350023500235000
1482023082317140012259061100235002350023500235000
1492023082317130012259061100235002350023500235000
1502023082317120012259061100235002350023500235000
1512023082317110012259061100235002350023500235000
1522023082317100012259061100235002350023500235006253
1532023082317090012259061100235002350023500235000
1542023082317080012259061100235002350023500235000
1552023082317070012259061100235002350023500235000
1562023082317060012259061100235002350023500235000
1572023082317050012259061100235002350023500235000
1582023082317040012259061100235002350023500235000
1592023082317030012259061100235002350023500235000
1602023082317020012259061100235002350023500235000
1612023082317010012259061100235002350023500235000
1622023082317000012259061100235002350023500235000
1632023082316590012259061100235002350023500235000
1642023082316580012259061100235002350023500235000
1652023082316570012259061100235002350023500235000
1662023082316560012259061100235002350023500235000
1672023082316550012259061100235002350023500235000
1682023082316540012259061100235002350023500235000
1692023082316530012259061100235002350023500235000
1702023082316520012259061100235002350023500235000
1712023082316510012259061100235002350023500235000
1722023082316500012259061100235002350023500235000
1732023082316490012259061100235002350023500235000
1742023082316480012259061100235002350023500235000
1752023082316470012259061100235002350023500235000
1762023082316460012259061100235002350023500235000
1772023082316450012259061100235002350023500235000
1782023082316440012259061100235002350023500235000
1792023082316430012259061100235002350023500235000
1802023082316420012259061100235002350023500235000
1812023082316410012259061100235002350023500235000
1822023082316400012259061100235002350023500235006253
1832023082316390012259061100235002350023500235000
1842023082316380012259061100235002350023500235000
1852023082316370012259061100235002350023500235000
1862023082316360012259061100235002350023500235000
1872023082316350012259061100235002350023500235000
1882023082316340012259061100235002350023500235000
1892023082316330012259061100235002350023500235000
1902023082316320012259061100235002350023500235000
1912023082316310012259061100235002350023500235000
1922023082316300012259061100235002350023500235000
1932023082316290012259061100235002350023500235000
1942023082316280012259061100235002350023500235000
1952023082316270012259061100235002350023500235000
1962023082316260012259061100235002350023500235000
1972023082316250012259061100235002350023500235000
1982023082316240012259061100235002350023500235000
1992023082316230012259061100235002350023500235000
2002023082316220012259061100235002350023500235000
2012023082316210012259061100235002350023500235000
2022023082316200012259061100235002350023500235000
2032023082316190012259061100235002350023500235000
2042023082316180012259061100235002350023500235000
2052023082316170012259061100235002350023500235000
2062023082316160012259061100235002350023500235000
2072023082316150012259061100235002350023500235000
2082023082316140012259061100235002350023500235000
2092023082316130012259061100235002350023500235000
2102023082316120012259061100235002350023500235000
2112023082316110012259061100235002350023500235000
2122023082316100012259061100235002350023500235006253
2132023082316090012259061100235002350023500235000
2142023082316080012259061100235002350023500235000
2152023082316070012259061100235002350023500235000
2162023082316060012259061100235002350023500235000
2172023082316050012259061100235002350023500235000
2182023082316040012259061100235002350023500235000
2192023082316030012259061100235002350023500235000
2202023082316020012259061100235002350023500235000
2212023082316010012259061100235002350023500235000
2222023082316000012259061100235002350023500235000
2232023082315590012259061100235002350023500235000
2242023082315580012259061100235002350023500235000
2252023082315570012259061100235002350023500235000
2262023082315560012259061100235002350023500235000
2272023082315550012259061100235002350023500235000
2282023082315540012259061100235002350023500235000
2292023082315530012259061100235002350023500235000
2302023082315520012259061100235002350023500235000
2312023082315510012259061100235002350023500235000
2322023082315500012259061100235002350023500235000
2332023082315490012259061100235002350023500235000
2342023082315480012259061100235002350023500235000
2352023082315470012259061100235002350023500235000
2362023082315460012259061100235002350023500235000
2372023082315450012259061100235002350023500235000
2382023082315440012259061100235002350023500235000
2392023082315430012259061100235002350023500235000
2402023082315420012259061100235002350023500235000
2412023082315410012259061100235002350023500235000
2422023082315400012259061100235002350023500235006253
2432023082315390012259061100235002350023500235000
2442023082315380012259061100235002350023500235000
2452023082315370012259061100235002350023500235000
2462023082315360012259061100235002350023500235000
2472023082315350012259061100235002350023500235000
2482023082315340012259061100235002350023500235000
2492023082315330012259061100235002350023500235000
2502023082315320012259061100235002350023500235000
2512023082315310012259061100235002350023500235000
2522023082315300012259061100235002350023500235006253
2532023082315290012112115600235502355023550235500
2542023082315280012112115600235502355023550235500
2552023082315270012112115600235502355023550235500
2562023082315260012112115600235502355023550235500
2572023082315250012112115600235502355023550235500
2582023082315240012112115600235502355023550235500
2592023082315230012112115600235502355023550235500
2602023082315220012112115600235502355023550235500
2612023082315210012112115600235502355023550235500
2622023082315200012112115600235502355023550235500
263202308231519001211211560023550235502360023500291
264202308231518001210526345023550235502360023500165
265202308231517001210137920023500236002360023500580
266202308231516001208773385023550235502360023500798
267202308231515001206891625023550234502360023450256
268202308231514001206288920023550235002355023450393
2692023082315130012053652850235502355023550235001205
270202308231512001202531950023500235502355023500349
271202308231511001201710125023550235502360023500224
2722023082315100012011825950235502360023600235001007
2732023082315090011988102400236002355023600235501333
274202308231508001195669460023550235502360023550450
2752023082315070011946080050235502355023600235001137
276202308231506001191930330023550236002360023550667
277202308231505001190356820023550235502360023550468
278202308231504001189253635023550235502365023550234
279202308231503001188700915023600235502360023550356
280202308231502001187861130023600235002360023500225
281202308231501001187330995023500235002360023450668
282202308231500001185760215023500236002360023500224
283202308231459001185232280023550235002360023450666
2842023082314580011836667750235002360023600234501238
2852023082314570011807588550234502345023550234002242
286202308231456001175495285023450234502350023400310
2872023082314550011747677850234502345023500234002104
2882023082314540011698340100234502340023500233502167
2892023082314530011647613800234002345023500234001680
290202308231452001160819625023500234502350023450298
29120230823145100116012018002350023500235002345065
292202308231450001159967625023500234502350023450276
293202308231449001159320180023450234002350023400322
2942023082314480011585651300235002345023500234001062
295202308231447001156074760023450235002350023450107
29620230823144600115582378002350023500235002345077
29720230823144500115564284002345023500235502345099
2982023082314440011554102950234502345023500234501655
29920230823144300115152156502350023450235002345070
3002023082314420011513571000235002355023600235002434
30120230823144100114563235002355023600236002355038
302202308231440001145542805023600236002360023550186
30320230823143900114510386002355023600236002355070
304202308231438001144938700023600235002360023500156
305202308231437001144571140023600235502360023500298
306202308231436001143868970023550235502355023500809
307202308231435001141963795023500235002355023500218
3082023082314340011414509200235002360023600235001978
309202308231433001136791650023650236502370023600711
310202308231432001135110100023600236502365023600229
31120230823143100113456854502365023650236502360060
312202308231430001134426685023650235502365023550244
313202308231429001133851185023600236002360023600273
31420230823142800113320690502360023550236002355071
3152023082314270011330393850235502355023550235500
316202308231426001133039385023550235502360023550353
3172023082314250011322069300235502360023650235501038
31820230823142400112975969502360023550236002355068
319202308231423001129599310023600235502360023550214
320202308231422001129094455023550235502355023550331
32120230823142100112831495002355023550235502355022
322202308231420001128263140023550235502355023500371
323202308231419001127389735023600236002360023550190
324202308231418001126941420023550236002360023550207
32520230823141700112645290502360023600236002360059
326202308231416001126313665023600236002360023600749
32720230823141500112454602502355023600236002355094
32820230823141400112432427002360023600236002360064
3292023082314130011241732300236002360023600236006
330202308231412001124159070023600236002360023600956
331202308231411001121902910023550236002360023550158
33220230823141000112153057502360023600236002360099
333202308231409001121296935023600235502360023550251
334202308231408001120705595023550235502355023500206
335202308231407001120220550023550234502355023450326
336202308231406001119455020023450235502355023450654
337202308231405001117920610023550235002355023500231
33820230823140400111737711002350023550235502350038
3392023082314030011172877050235502355023600235501373
340202308231402001114054210023550235502360023550247
3412023082314010011134721650235502355023550235002701
342202308231400001107113545023600236002360023600116
343202308231359001106839785023600236002360023550428
344202308231358001105829710023600236002365023600625
345202308231357001104353930023600236502365023600248
346202308231356001103767985023600236002365023600233
347202308231355001103217550023600236502365023600621
348202308231354001101749885023600236502365023600318
349202308231353001100999205023700237002370023600683
350202308231352001099382095023750237002375023650411
351202308231351001098407365023700236502370023650424
352202308231350001097402555023700237002370023650419
353202308231349001096409930023650237002370023650271
354202308231348001095767930023700236502370023650623
355202308231347001094293170023700237002370023650337
3562023082313460010934949800236502360023650235501290
357202308231345001090447575023600236002360023600425
358202308231344001089444575023550236002360023550406
359202308231343001088486775023550236002360023550786
3602023082313420010866352000236002350023650235003582
3612023082313410010781900900235002365023650234503642
362202308231340001069613460023650236502365023600599
36320230823133900106819846502360023600236502360087
3642023082313380010679930750236002365023700235502230
365202308231337001062728220023650236502365023600392
3662023082313360010618011500237002375023800236501435
3672023082313350010584065000238002375023800236501539
368202308231334001054754415023850238502385023800702
369202308231333001053081370023850238002385023800613
3702023082313320010516201400238002380023850238001559
3712023082313310010479061700237502380023900237501042
3722023082313300010454211750238002385023900238002591
373202308231329001039241385023850238502385023800426
374202308231328001038226225023800238002385023800343
375202308231327001037409800023800238002380023750405
376202308231326001036446135023800238502385023750282
3772023082313250010357740650238002385023850237001341
3782023082313240010325882650238002380023850237004004
3792023082313230010230753650238002380023800238001000
380202308231322001020695365023750238002380023750393
381202308231321001019760200023800237502380023750867
382202308231320001017700480023750237002375023700296
383202308231319001016998250023700237502375023700993
38420230823131800101464237502375023750237502375086
385202308231317001014438125023750237502375023700420
386202308231316001013440630023750237002375023700668
387202308231315001011855830023700237502375023700279
3882023082313140010111942050237502375023750237001294
389202308231313001008124110023750237002375023700664
390202308231312001006548660023700236502370023650731
391202308231311001004816285023700236502370023650407
392202308231310001003852315023650237502375023650680
3932023082313090010022407050237502365023750236502852
394202308231308009954849950236502365023700236501414
39520230823130700992138790023700237502375023650624
396202308231306009906591150237002380023800237001704
39720230823130500986615950023800238002380023700342
398202308231304009858030300237502380023800237501009
39920230823130300983404965023800238002380023800481
40020230823130200982260185023800237502380023750602
40120230823130100980830055023700237502375023700341
40220230823130000980020265023750237502380023750683
40320230823125900978395945023750238002380023700676
40420230823125800976788510023800238002380023700673
40520230823125700975190155023750238002380023750537
40620230823125600973913655023800238002380023750392
40720230823125500972980710023800237502385023750691
40820230823125400971335385023750238002385023750668
40920230823125300969746845023800238002380023800668
41020230823125200968157005023800238002380023750491
41120230823125100966988780023800238002380023750660
41220230823125000965418180023750238002380023750387
413202308231249009644972050238002385023850237502141
41420230823124800959406650023900239002390023850715
41520230823124700957700045023900238002390023800567
41620230823124600956347750023900238502390023850370
41720230823124500955465210023900238502390023850841
41820230823124400953458580023850239002390023850397
419202308231243009525101250238502390023950238002943
42020230823124200945484170023900239002390023900491
421202308231241009443106800239002390023900238002102
422202308231240009392972150238502390023900238001427
42320230823123900935894310023900238502390023850596
42420230823123800934470585023850238502385023850417
42520230823123700933476040023850239002390023850672
42620230823123600931872065023900238502390023850295
42720230823123500931168155023850238502390023800627
42820230823123400929672695023850238502385023850484
42920230823123300928518355023850238502385023850359
430202308231232009276621400238002390023900238001853
43120230823123100923245950023900239002390023850472
432202308231230009221185950239002390023900238001309
433202308231229009189997600239002390023950238501168
43420230823122800916208730023900239002390023850372
435202308231227009153200050238502385023900238502631
43620230823122600909034340023850238502385023850450
43720230823122500907961090023850238502385023800277
43820230823122400907300575023850238502385023800919
43920230823122300905109430023850239002390023850529
44020230823122200903845230023900238502390023850531
44120230823122100902576350023900238502390023800611
44220230823122000901118085023850238502385023800477
44320230823121900899980475023850238502385023750373
44420230823121800899091915023800238502385023800610
44520230823121700897638620023850238502385023800830
44620230823121600895659215023850238502385023850416
447202308231215008946670550238502385023900238003027
44820230823121400887449405023850238502390023850623
44920230823121300885963450023800238502385023800652
45020230823121200884409215023850238502385023800861
45120230823121100882357230023900238502390023800978
452202308231210008800260600238502390023950238501000
45320230823120900877638420023900239002390023900777
45420230823120800875781390023900239002395023900426
45520230823120700874762945023950239002395023850411
45620230823120600873780385023900239502400023850803
45720230823120500871859670024000240002400023950678
45820230823120400870234005024000239502400023950233
45920230823120300869674990024000239502400023850845
46020230823120200867649700023950240002405023950750
46120230823120100865849530023950240002400023950461
46220230823120000864743315023950239502405023950647
463202308231159008631907250239502395024000239003588
46420230823115800854595175024000240002400023900796
46520230823115700852684885024000240002400023950578
46620230823115600851298405023950240002400023950820
46720230823115500849330475023950239002400023900827
468202308231154008473496300239502400024000239501122
469202308231153008446588150238002400024000238001221
47020230823115200841733160024000239502400023950921
47120230823115100839527300023950239502395023900466
47220230823115000838411315023950239502400023900859
473202308231149008363535400239002390024000239001669
474202308231148008323605650239002395024000238504386
475202308231147008218647250238502400024000238502456
47620230823114600815983100024000240502405023950864
477202308231145008139090200240502400024050239501382
47820230823114400810592215024000240502405024000796
479202308231143008086798950240502400024050239504074
480202308231142007989021450240002395024050239006196
48120230823114100784036570023950240002400023900722
48220230823114000782306960024000240002400023950887
483202308231139007801790750240002400024000239501429
484202308231138007767534750240002405024050239501524
485202308231137007730953400240502410024100240501041
486202308231136007705913050240502400024100239504746
487202308231135007591968100240002400024000239502252
48820230823113400753799570024000240002400023950470
489202308231133007526716250240002405024100239502721
49020230823113200746133570024050240502405024000649
491202308231131007445728500240502405024050240001066
492202308231130007420096950240002410024100240002198
493202308231129007367259150240502405024100240004217
494202308231128007265835450240502405024050240001488
495202308231127007230049100240502405024100240504167
496202308231126007129711500240502400024050240004151
497202308231125007030000550240002400024050239501036
498202308231124007005137950240502400024050240001088
499202308231123006979001200240002400024050239504575
500202308231122006869256800240002395024000239002393
501202308231121006811912750239502395023950239501374
50220230823112000677900545023950239502395023900963
503202308231119006755941650239002390023950239001724
50420230823111800671473260023900239002390023850935
505202308231117006692389500239002390023950238501131
506202308231116006665366500239002395023950239001014
50720230823111500664110475023950239002395023900548
508202308231114006627980900239002390023900238502417
50920230823111300657021700023850239002390023750620
510202308231112006555457050237502390023900237502279
51120230823111100650115765023900239002390023800649
512202308231110006485669150238002375023900237501837
513202308231109006441853150237502395023950236504763
514202308231108006328737450238002405024100238004770
515202308231107006214600200240502410024100240503874
516202308231106006121284000241002405024100240005843
517202308231105005980666100240502395024050239505546
518202308231104005847455050239502395024000239002232
519202308231103005793905150239502400024000239003684
520202308231102005705619200239502385024000238009851
521202308231101005470284300238502385023900238003768
5222023082311000053803985002385023750239002370012645
523202308231059005079299000237502375023750237003689
5242023082310580049916872502375023650237502360010288
525202308231057004748069400236502365023700236502013
526202308231056004700448650236502360023700236002400
52720230823105500464368965023600236002365023600676
52820230823105400462770240023650236502365023600530
529202308231053004615169400236502365023650236501109
53020230823105200458894155023650236502365023600633
531202308231051004573993150235502365023650235501324
532202308231050004542724850236502360023650236001935
533202308231049004497048950236002365023650236001179
53420230823104800446920680023650236502365023600861
535202308231047004448861300236002360023650235502196
536202308231046004397032300236002365023650236002108
537202308231045004347268450236502365023650236001266
538202308231044004317353400236502365023650236002612
53920230823104300425557985023650236502365023600841
54020230823104200423571280023650236502365023600871
541202308231041004215114350236502360023650235501347
54220230823104000418332240023650236002365023600160
543202308231039004179538900236002360023650236004688
544202308231038004068697800237002360023700235505421
54520230823103700394058710023550236002360023550403
54620230823103600393109215023600236002360023550707
547202308231035003914407000236002360023650235501354
54820230823103400388246620023600235502360023550846
54920230823103300386252645023600236502365023550125
55020230823103200385957660023600235502365023550951
551202308231031003837129750236002360023650235501367
552202308231030003804891550237002370023700236502234
553202308231029003752030050237002360023700235509833
554202308231028003519336300236002355023600235004473
55520230823102700341395220023500235002350023450992
556202308231026003390655200234502355023550234501098
55720230823102500336484195023500235502355023500413
55820230823102400335511755023550235002355023500201
55920230823102300335038940023550235002355023500297
560202308231022003343402750235502355023550235001728
56120230823102100330273350023500235502355023500297
562202308231020003295739350235502345023550234501624
563202308231019003257589650235502355023600234502966
564202308231018003187754050236002350023600235004249
565202308231017003087738000235002340023500234002515
566202308231016003028683700234002345023500234002029
567202308231015002981096250234502340023450234001621
568202308231014002943127650234002335023400233501273
56920230823101300291334000023400234002340023300619
570202308231012002898884800234002335023400233001087
57120230823101100287350065023400234002340023350271
572202308231010002867159950234002335023450233503941
573202308231009002774971600233502330023400233001773
57420230823100800273357775023350233502335023300184
57520230823100700272928445023300233002335023250371
57620230823100600272064270023300233002335023250739
57720230823100500270342180023300233002335023300250
57820230823100400269759655023300233502335023250838
57920230823100300267805740023350234002340023350183
580202308231002002673779300233502335023350233001684
58120230823100100263448290023350233002335023300185
582202308231000002630164000233002335023350233001005
583202308230959002606747450233502330023350232501224
58420230823095800257824855023300233502335023250745
58520230823095700256089940023300233002335023300265
58620230823095600255471510023300233002335023300581
58720230823095500254115040023350233502335023300132
58820230823095400253806985023350233502335023300733
589202308230953002520974300234002335023400233502059
590202308230952002472888550233502335023400233502547
59120230823095100241339210023350233502335023300197
59220230823095000240879220023350233502335023300412
59320230823094900239918230023350233502335023350411
59420230823094800238958545023300233502335023300463
59520230823094700237878860023300233502335023300729
596202308230946002361788300233502335023400233501889
59720230823094500231767880023250233502335023250767
59820230823094400229980040023350233002335023300226
59920230823094300229452335023350233502335023300603
60020230823094200228046250023350234002340023300534
601202308230941002267992700233502340023400233502385
60220230823094000221224850023400234002340023350973
603202308230939002189507300234002330023400233001542
604202308230938002153501800233502335023400233001748
605202308230937002112705750233502330023350233001701
606202308230936002073014200233002325023350232502967
607202308230935002003883150232502315023250231501040
60820230823093400197976985023150232502325023150112
6092023082309330019771761002320023200232002320050
61020230823093200197601610023250232002325023200479
611202308230931001964899050232002320023250231501953
61220230823093000191968590023200232502330023150696
613202308230929001903524750232502325023300232002283
61420230823092800185054475023200232502330023200624
61520230823092700183602850023250232502330023250721
616202308230926001819247150233002315023300231509652
61720230823092500159507695023150231502315023100553
618202308230924001582275100230502310023100230002476
61920230823092300152510865023050231002310023050550
620202308230922001512404150231002310023100230001210
62120230823092100148452720023100231002310023100629
622202308230920001469997300231002300023100229501540
62320230823091900143450775022950230002305022950684
62420230823091800141877525023050230002305023000587
62520230823091700140524675023050229502305022950416
62620230823091600139567445022950230002305022950427
627202308230915001385839550230502285023050228507452
62820230823091400121481355022850229002295022850631
629202308230913001200359400229502295022950228502821
63020230823091200113564995022950229502300022900388
631202308230911001126744750229002280022900227503305
632202308230910001051419050228002275022850227001015
633202308230909001028289250227502275022850226502724
63420230823090800966371750227502275022850226503677
63520230823090700882841300228002270022900227003655
63620230823090600799726900227002275022750226006765
6372023082309050064665455022750227502275022650109
63820230823090400644178100227002270022750226502678
63920230823090300583408450227002275022850227005682
64020230823090200453691750227502260022750225501203
641202308230901004263870002265022750227502250013637
64220230823090000117808500227502300023050227004816