Files
KissMeData/477380/min/candle-20240814.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240814213900800672902055205520552055100
3202408142138008006729020552055205520550
4202408142137008006729020552055205520550
5202408142136008006729020552055205520550
6202408142135008006729020552055205520550
7202408142134008006729020552055205520550
8202408142133008006729020552055205520550
9202408142132008006729020552055205520550
10202408142131008006729020552055205520550
11202408142130008006729020552055205520550
12202408142129008006729020552055205520550
13202408142128008006729020552055205520550
14202408142127008006729020552055205520550
15202408142126008006729020552055205520550
16202408142125008006729020552055205520550
17202408142124008006729020552055205520550
18202408142123008006729020552055205520550
19202408142122008006729020552055205520550
20202408142121008006729020552055205520550
21202408142120008006729020552055205520550
22202408142119008006729020552055205520550
23202408142118008006729020552055205520550
24202408142117008006729020552055205520550
25202408142116008006729020552055205520550
26202408142115008006729020552055205520550
27202408142114008006729020552055205520550
28202408142113008006729020552055205520550
29202408142112008006729020552055205520550
30202408142111008006729020552055205520550
31202408142110008006729020552055205520550
3220240814210900800672902055205520552055100
33202408142108008006729020552055205520550
34202408142107008006729020552055205520550
35202408142106008006729020552055205520550
36202408142105008006729020552055205520550
37202408142104008006729020552055205520550
38202408142103008006729020552055205520550
39202408142102008006729020552055205520550
40202408142101008006729020552055205520550
41202408142100008006729020552055205520550
42202408142059008006729020552055205520550
43202408142058008006729020552055205520550
44202408142057008006729020552055205520550
45202408142056008006729020552055205520550
46202408142055008006729020552055205520550
47202408142054008006729020552055205520550
48202408142053008006729020552055205520550
49202408142052008006729020552055205520550
50202408142051008006729020552055205520550
51202408142050008006729020552055205520550
52202408142049008006729020552055205520550
53202408142048008006729020552055205520550
54202408142047008006729020552055205520550
55202408142046008006729020552055205520550
56202408142045008006729020552055205520550
57202408142044008006729020552055205520550
58202408142043008006729020552055205520550
59202408142042008006729020552055205520550
60202408142041008006729020552055205520550
61202408142040008006729020552055205520550
6220240814203900800672902055205520552055100
63202408142038008006729020552055205520550
64202408142037008006729020552055205520550
65202408142036008006729020552055205520550
66202408142035008006729020552055205520550
67202408142034008006729020552055205520550
68202408142033008006729020552055205520550
69202408142032008006729020552055205520550
70202408142031008006729020552055205520550
71202408142030008006729020552055205520550
72202408142029008006729020552055205520550
73202408142028008006729020552055205520550
74202408142027008006729020552055205520550
75202408142026008006729020552055205520550
76202408142025008006729020552055205520550
77202408142024008006729020552055205520550
78202408142023008006729020552055205520550
79202408142022008006729020552055205520550
80202408142021008006729020552055205520550
81202408142020008006729020552055205520550
82202408142019008006729020552055205520550
83202408142018008006729020552055205520550
84202408142017008006729020552055205520550
85202408142016008006729020552055205520550
86202408142015008006729020552055205520550
87202408142014008006729020552055205520550
88202408142013008006729020552055205520550
89202408142012008006729020552055205520550
90202408142011008006729020552055205520550
91202408142010008006729020552055205520550
9220240814200900800672902055205520552055100
93202408142008008006729020552055205520550
94202408142007008006729020552055205520550
95202408142006008006729020552055205520550
96202408142005008006729020552055205520550
97202408142004008006729020552055205520550
98202408142003008006729020552055205520550
99202408142002008006729020552055205520550
100202408142001008006729020552055205520550
101202408142000008006729020552055205520550
102202408141959008006729020552055205520550
103202408141958008006729020552055205520550
104202408141957008006729020552055205520550
105202408141956008006729020552055205520550
106202408141955008006729020552055205520550
107202408141954008006729020552055205520550
108202408141953008006729020552055205520550
109202408141952008006729020552055205520550
110202408141951008006729020552055205520550
111202408141950008006729020552055205520550
112202408141949008006729020552055205520550
113202408141948008006729020552055205520550
114202408141947008006729020552055205520550
115202408141946008006729020552055205520550
116202408141945008006729020552055205520550
117202408141944008006729020552055205520550
118202408141943008006729020552055205520550
119202408141942008006729020552055205520550
120202408141941008006729020552055205520550
121202408141940008006729020552055205520550
12220240814193900800672902055205520552055100
123202408141938008006729020552055205520550
124202408141937008006729020552055205520550
125202408141936008006729020552055205520550
126202408141935008006729020552055205520550
127202408141934008006729020552055205520550
128202408141933008006729020552055205520550
129202408141932008006729020552055205520550
130202408141931008006729020552055205520550
131202408141930008006729020552055205520550
132202408141929008006729020552055205520550
133202408141928008006729020552055205520550
134202408141927008006729020552055205520550
135202408141926008006729020552055205520550
136202408141925008006729020552055205520550
137202408141924008006729020552055205520550
138202408141923008006729020552055205520550
139202408141922008006729020552055205520550
140202408141921008006729020552055205520550
141202408141920008006729020552055205520550
142202408141919008006729020552055205520550
143202408141918008006729020552055205520550
144202408141917008006729020552055205520550
145202408141916008006729020552055205520550
146202408141915008006729020552055205520550
147202408141914008006729020552055205520550
148202408141913008006729020552055205520550
149202408141912008006729020552055205520550
150202408141911008006729020552055205520550
151202408141910008006729020552055205520550
15220240814190900800672902055205520552055100
153202408141908008006729020552055205520550
154202408141907008006729020552055205520550
155202408141906008006729020552055205520550
156202408141905008006729020552055205520550
157202408141904008006729020552055205520550
158202408141903008006729020552055205520550
159202408141902008006729020552055205520550
160202408141901008006729020552055205520550
161202408141900008006729020552055205520550
162202408141859008006729020552055205520550
163202408141858008006729020552055205520550
164202408141857008006729020552055205520550
165202408141856008006729020552055205520550
166202408141855008006729020552055205520550
167202408141854008006729020552055205520550
168202408141853008006729020552055205520550
169202408141852008006729020552055205520550
170202408141851008006729020552055205520550
171202408141850008006729020552055205520550
172202408141849008006729020552055205520550
173202408141848008006729020552055205520550
174202408141847008006729020552055205520550
175202408141846008006729020552055205520550
176202408141845008006729020552055205520550
177202408141844008006729020552055205520550
178202408141843008006729020552055205520550
179202408141842008006729020552055205520550
180202408141841008006729020552055205520550
181202408141840008006729020552055205520550
18220240814183900800672902055205520552055100
183202408141838008006729020552055205520550
184202408141837008006729020552055205520550
185202408141836008006729020552055205520550
186202408141835008006729020552055205520550
187202408141834008006729020552055205520550
188202408141833008006729020552055205520550
189202408141832008006729020552055205520550
190202408141831008006729020552055205520550
191202408141830008006729020552055205520550
192202408141829008006729020552055205520550
193202408141828008006729020552055205520550
194202408141827008006729020552055205520550
195202408141826008006729020552055205520550
196202408141825008006729020552055205520550
197202408141824008006729020552055205520550
198202408141823008006729020552055205520550
199202408141822008006729020552055205520550
200202408141821008006729020552055205520550
201202408141820008006729020552055205520550
202202408141819008006729020552055205520550
203202408141818008006729020552055205520550
204202408141817008006729020552055205520550
205202408141816008006729020552055205520550
206202408141815008006729020552055205520550
207202408141814008006729020552055205520550
208202408141813008006729020552055205520550
209202408141812008006729020552055205520550
210202408141811008006729020552055205520550
211202408141810008006729020552055205520550
21220240814180900800672902055205520552055100
213202408141808008006729020552055205520550
214202408141807008006729020552055205520550
215202408141806008006729020552055205520550
216202408141805008006729020552055205520550
217202408141804008006729020552055205520550
218202408141803008006729020552055205520550
219202408141802008006729020552055205520550
220202408141801008006729020552055205520550
221202408141800008006729020552055205520550
222202408141759008006729020552055205520550
223202408141758008006729020552055205520550
224202408141757008006729020552055205520550
225202408141756008006729020552055205520550
226202408141755008006729020552055205520550
227202408141754008006729020552055205520550
228202408141753008006729020552055205520550
229202408141752008006729020552055205520550
230202408141751008006729020552055205520550
231202408141750008006729020552055205520550
232202408141749008006729020552055205520550
233202408141748008006729020552055205520550
234202408141747008006729020552055205520550
235202408141746008006729020552055205520550
236202408141745008006729020552055205520550
237202408141744008006729020552055205520550
238202408141743008006729020552055205520550
239202408141742008006729020552055205520550
240202408141741008006729020552055205520550
241202408141740008006729020552055205520550
24220240814173900800672902055205520552055100
243202408141738008006729020552055205520550
244202408141737008006729020552055205520550
245202408141736008006729020552055205520550
246202408141735008006729020552055205520550
247202408141734008006729020552055205520550
248202408141733008006729020552055205520550
249202408141732008006729020552055205520550
250202408141731008006729020552055205520550
251202408141730008006729020552055205520550
252202408141729008006729020552055205520550
253202408141728008006729020552055205520550
254202408141727008006729020552055205520550
255202408141726008006729020552055205520550
256202408141725008006729020552055205520550
257202408141724008006729020552055205520550
258202408141723008006729020552055205520550
259202408141722008006729020552055205520550
260202408141721008006729020552055205520550
261202408141720008006729020552055205520550
262202408141719008006729020552055205520550
263202408141718008006729020552055205520550
264202408141717008006729020552055205520550
265202408141716008006729020552055205520550
266202408141715008006729020552055205520550
267202408141714008006729020552055205520550
268202408141713008006729020552055205520550
269202408141712008006729020552055205520550
270202408141711008006729020552055205520550
271202408141710008006729020552055205520550
27220240814170900800672902055205520552055100
273202408141708008006729020552055205520550
274202408141707008006729020552055205520550
275202408141706008006729020552055205520550
276202408141705008006729020552055205520550
277202408141704008006729020552055205520550
278202408141703008006729020552055205520550
279202408141702008006729020552055205520550
280202408141701008006729020552055205520550
281202408141700008006729020552055205520550
282202408141659008006729020552055205520550
283202408141658008006729020552055205520550
284202408141657008006729020552055205520550
285202408141656008006729020552055205520550
286202408141655008006729020552055205520550
287202408141654008006729020552055205520550
288202408141653008006729020552055205520550
289202408141652008006729020552055205520550
290202408141651008006729020552055205520550
291202408141650008006729020552055205520550
292202408141649008006729020552055205520550
293202408141648008006729020552055205520550
294202408141647008006729020552055205520550
295202408141646008006729020552055205520550
296202408141645008006729020552055205520550
297202408141644008006729020552055205520550
298202408141643008006729020552055205520550
299202408141642008006729020552055205520550
300202408141641008006729020552055205520550
301202408141640008006729020552055205520550
30220240814163900800672902055205520552055100
303202408141638008006729020552055205520550
304202408141637008006729020552055205520550
305202408141636008006729020552055205520550
306202408141635008006729020552055205520550
307202408141634008006729020552055205520550
308202408141633008006729020552055205520550
309202408141632008006729020552055205520550
310202408141631008006729020552055205520550
311202408141630008006729020552055205520550
312202408141629008006729020552055205520550
313202408141628008006729020552055205520550
314202408141627008006729020552055205520550
315202408141626008006729020552055205520550
316202408141625008006729020552055205520550
317202408141624008006729020552055205520550
318202408141623008006729020552055205520550
319202408141622008006729020552055205520550
320202408141621008006729020552055205520550
321202408141620008006729020552055205520550
322202408141619008006729020552055205520550
323202408141618008006729020552055205520550
324202408141617008006729020552055205520550
325202408141616008006729020552055205520550
326202408141615008006729020552055205520550
327202408141614008006729020552055205520550
328202408141613008006729020552055205520550
329202408141612008006729020552055205520550
330202408141611008006729020552055205520550
331202408141610008006729020552055205520550
33220240814160900800672902055205520552055100
333202408141608008006729020552055205520550
334202408141607008006729020552055205520550
335202408141606008006729020552055205520550
336202408141605008006729020552055205520550
337202408141604008006729020552055205520550
338202408141603008006729020552055205520550
339202408141602008006729020552055205520550
340202408141601008006729020552055205520550
341202408141600008006729020552055205520550
342202408141559008006729020552055205520550
343202408141558008006729020552055205520550
344202408141557008006729020552055205520550
345202408141556008006729020552055205520550
346202408141555008006729020552055205520550
347202408141554008006729020552055205520550
348202408141553008006729020552055205520550
349202408141552008006729020552055205520550
350202408141551008006729020552055205520550
351202408141550008006729020552055205520550
352202408141549008006729020552055205520550
353202408141548008006729020552055205520550
354202408141547008006729020552055205520550
355202408141546008006729020552055205520550
356202408141545008006729020552055205520550
357202408141544008006729020552055205520550
358202408141543008006729020552055205520550
359202408141542008006729020552055205520550
360202408141541008006729020552055205520550
361202408141540008006729020552055205520550
36220240814153900800672902055205520552055100
363202408141538008006729020552055205520550
364202408141537008006729020552055205520550
365202408141536008006729020552055205520550
366202408141535008006729020552055205520550
367202408141534008006729020552055205520550
368202408141533008006729020552055205520550
369202408141532008006729020552055205520550
370202408141531008006729020552055205520550
37120240814153000800672902055205520552055100
372202408141529007986179020602060206020600
373202408141528007986179020602060206020600
374202408141527007986179020602060206020600
375202408141526007986179020602060206020600
376202408141525007986179020602060206020600
377202408141524007986179020602060206020600
378202408141523007986179020602060206020600
379202408141522007986179020602060206020600
380202408141521007986179020602060206020600
381202408141520007986179020602060206020600
382202408141519007986179020602060206020600
383202408141518007986179020602060206020600
384202408141517007986179020602055206020555888
38520240814151600677553602060206020602060168
386202408141515006740928020602060206020600
3872024081415140067409280206020602060206098
388202408141513006720740020602060206020600
38920240814151200672074002060206020602060154
3902024081415110066890160206020602060206013
39120240814151000668633802060206020602060113
392202408141509006663060020552055205520550
39320240814150800666306002055206020602055146
394202408141507006632984520602060206020600
39520240814150600663298452060206020602060122
396202408141505006607852520602060206020600
39720240814150400660785252060206020602060168
398202408141503006573244520602060206020600
3992024081415020065732445206020602060206098
400202408141501006553056520602060206020600
40120240814150000655305652060206020602060167
402202408141459006518654520552055205520550
40320240814145800651865452055206020602055135
404202408141457006490862020602060206020600
40520240814145600649086202060206020602060142
40620240814145500646161002060206020602060125
40720240814145400643586002060206020602060217
40820240814145300639115802065206520652065162
409202408141452006357705020652065206520650
41020240814145100635770502065206520652065104
411202408141450006336229020602060206020600
41220240814144900633622902060206520652060175
413202408141448006300095520652065206520650
41420240814144700630009552065206520652065100
415202408141446006279445520652065206520650
41620240814144500627944552065206520652065149
417202408141444006248677020652065206520650
41820240814144300624867702065206520652065118
419202408141442006224310020652065206520650
42020240814144100622431002065206520652065158
42120240814144000619168302060206020602060176
42220240814143900615542702065206520652065108
4232024081414380061331250206020602060206011
42420240814143700613085902065206520652065167
425202408141436006096373520652065206520650
42620240814143500609637352065206520652065100
427202408141434006075723520652065206520650
42820240814143300607572352065206520652065161
42920240814143200604247702065206520652065106
430202408141431006020588020652065206520650
43120240814143000602058802065206520652065148
432202408141429005990026020652065206520650
43320240814142800599002602065206520652065118
434202408141427005965659020652065206520650
43520240814142600596565902065206520652065153
436202408141425005934064520652065206520650
43720240814142400593406452065206520652065114
438202408141423005910523520652065206520650
43920240814142200591052352065206520652065166
440202408141421005876244520652065206520650
44120240814142000587624452065206520652065101
442202408141419005855388020652065206520650
44320240814141800585538802065206520652065166
444202408141417005821109020652065206520650
44520240814141600582110902065206520652065100
446202408141415005800459020652065206520650
44720240814141400580045902065206520652065171
448202408141413005765147520652065206520650
4492024081414120057651475206520652065206596
45020240814141100574532352065206520652065164
451202408141410005711457520652065206520650
45220240814140900571145752065206520652065103
453202408141408005690188020652065206520650
45420240814140700569018802065206520652065159
455202408141406005657354520652065206520650
45620240814140500565735452065206520652065107
457202408141404005635259020652065206520650
45820240814140300563525902065206520652065170
459202408141402005600154020602060206020600
4602024081414010056001540206020602060206085
461202408141400005582644020602060206020600
46220240814135900558264402060206020602060333
463202408141358005514046020652065206520650
46420240814135700551404602065206520652065106
465202408141356005492157020652065206520650
46620240814135500549215702065206520652065153
467202408141354005460562520652065206520650
46820240814135300546056252065206520652065113
469202408141352005437228020652065206520650
47020240814135100543722802065206520652065135
47120240814135000540935052065206520652065132
472202408141349005382092520652065206520650
47320240814134800538209252065206520652065167
474202408141347005347607020652065206520650
47520240814134600534760702065206520652065100
476202408141345005326957020652065206520650
47720240814134400532695702065206520652065161
478202408141343005293710520652065206520650
47920240814134200529371052065206520652065105
480202408141341005272028020652065206520650
48120240814134000527202802065206520652065173
482202408141339005236303520652065206520650
4832024081413380052363035206520652065206594
484202408141337005216892520602060206020600
485202408141336005216892520602060206020600
4862024081413350052168925206020602060206076
4872024081413340052012365206020602060206096
488202408141333005181460520652065206520650
48920240814133200518146052065206520652065145
490202408141331005151518020652065206520650
49120240814133000515151802065206520652065121
49220240814132900512653152065206520652065157
493202408141328005094111020652065206520650
49420240814132700509411102065206520652065110
495202408141326005071396020652065206520650
49620240814132500507139602065206520652065165
497202408141324005037323520652065206520650
49820240814132300503732352065206520652065102
499202408141322005016260520652065206520650
50020240814132100501626052065206520652065168
5012024081413200049815685206020602060206063
5022024081413190049685905206520652065206598
503202408141318004948353520652065206520650
50420240814131700494835352065206520652065166
505202408141316004914074520652065206520651
50620240814131500491386802065206520652065101
507202408141314004893011520652065206520650
50820240814131300489301152065206520652065163
509202408141312004859352020652065206520650
51020240814131100485935202065206520652065104
511202408141310004837876020652065206520650
51220240814130900483787602065206520652065159
513202408141308004805042520652065206520650
51420240814130700480504252065206520652065107
51520240814130600478294702065206520652065149
516202408141305004752178520652065206520650
51720240814130400475217852065206520652065118
518202408141303004727811520652060206520602
519202408141302004727399020602060206020600
520202408141301004727399020602060206020600
52120240814130000472739902060206520652060484
522202408141259004627632020652065206520650
52320240814125800462763202065206520652065152
524202408141257004596244020652065206520650
52520240814125600459624402065206520652065114
526202408141255004572703020652065206520650
52720240814125400457270302065206520652065148
528202408141253004542141020652065206520650
52920240814125200454214102065206520652065119
530202408141251004517567520652065206520650
53120240814125000451756752065206520652065170
532202408141249004482462520652065206520650
5332024081412480044824625206520652065206597
534202408141247004462432020652065206520650
53520240814124600446243202065206520652065146
53620240814124500443228302065206520652065120
537202408141244004407503020652065206520650
53820240814124300440750302065206520652065144
539202408141242004377767020652065206520650
54020240814124100437776702065206520652065123
541202408141240004352367520652065206520650
54220240814123900435236752065206520652065158
543202408141238004319740520602060206020600
5442024081412370043197405206020602060206091
545202408141236004300994520602060206020600
54620240814123500430099452060206520652060236
547202408141234004252302520652065206520650
54820240814123300425230252065206520652065114
549202408141232004228761520652065206520650
55020240814123100422876152065206520652065160
551202408141230004195721520652065206520650
55220240814122900419572152065206520652065107
553202408141228004173626020652065206520650
55420240814122700417362602065206520652065152
555202408141226004142238020652065206520650
55620240814122500414223802065206520652065115
55720240814122400411849052065206520652065146
558202408141223004088341520652065206520650
55920240814122200408834152065206520652065121
560202408141221004063355020652065206520650
56120240814122000406335502065206520652065153
562202408141219004031760520652065206520650
56320240814121800403176052065206520652065114
564202408141217004008219520652065206520650
56520240814121600400821952065206520652065161
5662024081412150039749730206020602060206073
56720240814121400395993502065206520652065106
568202408141213003938046020652065206520650
56920240814121200393804602065206520652065157
570202408141211003905625520652065206520650
57120240814121000390562552065206520652065109
572202408141209003883117020652065206520650
57320240814120800388311702065206520652065149
574202408141207003852348520652065206520650
57520240814120600385234852065206520652065121
576202408141205003827362020652065206520650
57720240814120400382736202065206520652065155
57820240814120300379535452065206520652065112
579202408141202003772226520652065206520650
58020240814120100377222652065206520652065143
581202408141200003742697020652065206520650
58220240814115900374269702065206520652065123
583202408141158003717297520652065206520650
58420240814115700371729752065206520652065157
585202408141156003684877020652065206520650
58620240814115500368487702065206520652065110
587202408141154003662162020652065206520650
58820240814115300366216202065206520652065143
589202408141152003632632520652065206520650
59020240814115100363263252065206520652065124
591202408141150003607026520652065206520650
59220240814114900360702652065206520652065137
593202408141148003578736020652065206520650
59420240814114700357873602065206520652065129
595202408141146003552097520652065206520650
59620240814114500355209752065206520652065156
597202408141144003519883520652065206520650
59820240814114300351988352065206520652065111
599202408141142003496962020652065206520650
60020240814114100349696202065206520652065155
60120240814114000346495452065206520652065112
602202408141139003441826520652065206520650
60320240814113800344182652065206520652065169
604202408141137003406928020652065206520650
6052024081411360034069280206520652065206597
6062024081411350033868975206520652065206525
6072024081411340033817350206020602060206062
60820240814113300336896302055205520552055108
60920240814113200334676902060206020602060119
610202408141131003322255020602060206020600
61120240814113000332225502060206020602060159
61220240814112900328950102060206020602060139
61320240814112800326086702065206520652065108
614202408141127003238565020652065206520650
61520240814112600323856502065206520652065133
616202408141125003211100520652065206520650
61720240814112400321110052065206520652065133
618202408141123003183636020652065206520650
619202408141122003183636020652065206520650
620202408141121003183636020652065206520650
62120240814112000318363602065206520652065128
62220240814111900315720402065206520652065139
623202408141118003128500520652065206520650
62420240814111700312850052065206520652065128
625202408141116003102068520652065206520650
62620240814111500310206852065206020652060201
627202408141114003060595520652065206520650
62820240814111300306059552065206520652065132
629202408141112003033337520652065206520650
63020240814111100303333752065206520652065140
63120240814111000300442752060206020602060194
63220240814110900296446352065206520652065127
633202408141108002938238020652065206520650
63420240814110700293823802065206520652065167
635202408141106002903752520652065206520650
63620240814110500290375252065206520652065100
637202408141104002883102520652065206520650
63820240814110300288310252065206520652065162
639202408141102002849649520652065206520650
64020240814110100284964952065206520652065104
641202408141100002828173520652065206520650
642202408141059002828173520652065206520652615
64320240814105800228817602065206520652065127
644202408141057002261950520652065206520650
64520240814105600226195052065206520652065143
64620240814105500223242102065206520652065100
64720240814105400221177102065206520652065124
648202408141053002186165020652065206520650
64920240814105200218616502065206520652065164
650202408141051002152299020652065206520650
65120240814105000215229902065206520652065102
652202408141049002131236020652065206520650
65320240814104800213123602065206520652065136
654202408141047002103152020652065206520650
65520240814104600210315202065206520652065131
656202408141045002076100520652065206520650
65720240814104400207610052065206520652065168
658202408141043002041408520652065206520650
6592024081410420020414085206520652065206599
660202408141041002020965020602060206020600
661202408141040002020965020602060206020600
66220240814103900202096502060206020602060111
6632024081410380019980990206020602060206089
6642024081410370019797650206020602060206069
665202408141036001965551020602060206020600
66620240814103500196555102060206020602060109
667202408141034001943097020652065206520651
66820240814103300194289052060206520652060134
669202408141032001915220020552055205520550
670202408141031001915220020552055205520550
67120240814103000191522002055206020602055410
6722024081410290018309185206520652065206510
673202408141028001828853520652065206520650
674202408141027001828853520652065206520650
675202408141026001828853520652065206520655
676202408141025001827821020602060206020600
677202408141024001827821020602060206020600
678202408141023001827821020602060206020600
679202408141022001827821020602060206020600
680202408141021001827821020602060206020600
681202408141020001827821020602060206020600
682202408141019001827821020602060206020600
683202408141018001827821020602060206020600
684202408141017001827821020602060206020600
685202408141016001827821020602060206020600
686202408141015001827821020602060206020606
687202408141014001826585020602060206020600
68820240814101300182658502060206020602060145
689202408141012001796715020602060206020600
690202408141011001796715020602060206020600
691202408141010001796715020602060206020600
692202408141009001796715020602060206020600
693202408141008001796715020602060206020600
694202408141007001796715020602060206020600
695202408141006001796715020602060206020600
696202408141005001796715020602060206020606
697202408141004001795479020702070207020700
698202408141003001795479020702070207020700
699202408141002001795479020702070207020700
700202408141001001795479020702070207020700
701202408141000001795479020702070207020700
7022024081409590017954790207020602070206048
703202408140958001785567020702070207020700
704202408140957001785567020702070207020700
705202408140956001785567020702070207020700
7062024081409550017855670207020652070206513
707202408140954001782878520652065206520651327
708202408140953001508853020652065206520650
709202408140952001508853020652065206520650
710202408140951001508853020652065206520650
711202408140950001508853020652065206520650
712202408140949001508853020652055206520553031
71320240814094800885742520552055205520550
71420240814094700885742520552055205520556
715202408140946008845095205520552055205511
71620240814094500882249020552055205520551
71720240814094400882043520502050205020500
71820240814094300882043520502050205020500
71920240814094200882043520502050205020500
72020240814094100882043520502050205020500
7212024081409400088204352050205020502050450
72220240814093900789793520552055205520550
72320240814093800789793520552055205520550
72420240814093700789793520552055205520550
72520240814093600789793520552055205520550
72620240814093500789793520552055205520550
72720240814093400789793520552055205520550
72820240814093300789793520552055205520551
729202408140932007895880205020502050205030
73020240814093100783438020552055205520550
73120240814093000783438020552055205520550
73220240814092900783438020552055205520551
7332024081409280078323252050205020502050300
73420240814092700721732520552055205520550
73520240814092600721732520552055205520550
73620240814092500721732520552055205520550
73720240814092400721732520552055205520551
73820240814092300721527020452045204520450
73920240814092200721527020452045204520450
74020240814092100721527020452045204520450
74120240814092000721527020452045204520450
74220240814091900721527020452045204520450
7432024081409180072152702045204520452045500
74420240814091700619277020452045204520450
74520240814091600619277020452045204520450
74620240814091500619277020452045204520450
74720240814091400619277020452045204520450
74820240814091300619277020452050205020452960
7492024081409120013907020552055205520550
7502024081409110013907020552055205520550
7512024081409100013907020552055205520550
7522024081409090013907020552055205520551
7532024081409080013701520452045204520450
7542024081409070013701520452045204520450
7552024081409060013701520452045204520450
7562024081409050013701520452045204520450
7572024081409040013701520452045204520450
75820240814090300137015204520452045204567
75920240814090200020552055205520550
76020240814090100020552055205520550
76120240814090000020552055205520550