Files
KissMeData/138610/min/candle-20230620.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023062019400035219921015520155201552015520454
320230620193900352199210155201552015520155200
420230620193800352199210155201552015520155200
520230620193700352199210155201552015520155200
620230620193600352199210155201552015520155200
720230620193500352199210155201552015520155200
820230620193400352199210155201552015520155200
920230620193300352199210155201552015520155200
1020230620193200352199210155201552015520155200
1120230620193100352199210155201552015520155200
1220230620193000352199210155201552015520155200
1320230620192900352199210155201552015520155200
1420230620192800352199210155201552015520155200
1520230620192700352199210155201552015520155200
1620230620192600352199210155201552015520155200
1720230620192500352199210155201552015520155200
1820230620192400352199210155201552015520155200
1920230620192300352199210155201552015520155200
2020230620192200352199210155201552015520155200
2120230620192100352199210155201552015520155200
2220230620192000352199210155201552015520155200
2320230620191900352199210155201552015520155200
2420230620191800352199210155201552015520155200
2520230620191700352199210155201552015520155200
2620230620191600352199210155201552015520155200
2720230620191500352199210155201552015520155200
2820230620191400352199210155201552015520155200
2920230620191300352199210155201552015520155200
3020230620191200352199210155201552015520155200
3120230620191100352199210155201552015520155200
322023062019100035219921015520155201552015520454
3320230620190900352199210155201552015520155200
3420230620190800352199210155201552015520155200
3520230620190700352199210155201552015520155200
3620230620190600352199210155201552015520155200
3720230620190500352199210155201552015520155200
3820230620190400352199210155201552015520155200
3920230620190300352199210155201552015520155200
4020230620190200352199210155201552015520155200
4120230620190100352199210155201552015520155200
4220230620190000352199210155201552015520155200
4320230620185900352199210155201552015520155200
4420230620185800352199210155201552015520155200
4520230620185700352199210155201552015520155200
4620230620185600352199210155201552015520155200
4720230620185500352199210155201552015520155200
4820230620185400352199210155201552015520155200
4920230620185300352199210155201552015520155200
5020230620185200352199210155201552015520155200
5120230620185100352199210155201552015520155200
5220230620185000352199210155201552015520155200
5320230620184900352199210155201552015520155200
5420230620184800352199210155201552015520155200
5520230620184700352199210155201552015520155200
5620230620184600352199210155201552015520155200
5720230620184500352199210155201552015520155200
5820230620184400352199210155201552015520155200
5920230620184300352199210155201552015520155200
6020230620184200352199210155201552015520155200
6120230620184100352199210155201552015520155200
622023062018400035219921015520155201552015520454
6320230620183900352199210155201552015520155200
6420230620183800352199210155201552015520155200
6520230620183700352199210155201552015520155200
6620230620183600352199210155201552015520155200
6720230620183500352199210155201552015520155200
6820230620183400352199210155201552015520155200
6920230620183300352199210155201552015520155200
7020230620183200352199210155201552015520155200
7120230620183100352199210155201552015520155200
7220230620183000352199210155201552015520155200
7320230620182900352199210155201552015520155200
7420230620182800352199210155201552015520155200
7520230620182700352199210155201552015520155200
7620230620182600352199210155201552015520155200
7720230620182500352199210155201552015520155200
7820230620182400352199210155201552015520155200
7920230620182300352199210155201552015520155200
8020230620182200352199210155201552015520155200
8120230620182100352199210155201552015520155200
8220230620182000352199210155201552015520155200
8320230620181900352199210155201552015520155200
8420230620181800352199210155201552015520155200
8520230620181700352199210155201552015520155200
8620230620181600352199210155201552015520155200
8720230620181500352199210155201552015520155200
8820230620181400352199210155201552015520155200
8920230620181300352199210155201552015520155200
9020230620181200352199210155201552015520155200
9120230620181100352199210155201552015520155200
922023062018100035219921015520155201552015520454
9320230620180900352199210155201552015520155200
9420230620180800352199210155201552015520155200
9520230620180700352199210155201552015520155200
9620230620180600352199210155201552015520155200
9720230620180500352199210155201552015520155200
9820230620180400352199210155201552015520155200
9920230620180300352199210155201552015520155200
10020230620180200352199210155201552015520155200
10120230620180100352199210155201552015520155200
10220230620180000352199210155201552015520155200
10320230620175900352199210155201552015520155200
10420230620175800352199210155201552015520155200
10520230620175700352199210155201552015520155200
10620230620175600352199210155201552015520155200
10720230620175500352199210155201552015520155200
10820230620175400352199210155201552015520155200
10920230620175300352199210155201552015520155200
11020230620175200352199210155201552015520155200
11120230620175100352199210155201552015520155200
11220230620175000352199210155201552015520155200
11320230620174900352199210155201552015520155200
11420230620174800352199210155201552015520155200
11520230620174700352199210155201552015520155200
11620230620174600352199210155201552015520155200
11720230620174500352199210155201552015520155200
11820230620174400352199210155201552015520155200
11920230620174300352199210155201552015520155200
12020230620174200352199210155201552015520155200
12120230620174100352199210155201552015520155200
1222023062017400035219921015520155201552015520454
12320230620173900352199210155201552015520155200
12420230620173800352199210155201552015520155200
12520230620173700352199210155201552015520155200
12620230620173600352199210155201552015520155200
12720230620173500352199210155201552015520155200
12820230620173400352199210155201552015520155200
12920230620173300352199210155201552015520155200
13020230620173200352199210155201552015520155200
13120230620173100352199210155201552015520155200
13220230620173000352199210155201552015520155200
13320230620172900352199210155201552015520155200
13420230620172800352199210155201552015520155200
13520230620172700352199210155201552015520155200
13620230620172600352199210155201552015520155200
13720230620172500352199210155201552015520155200
13820230620172400352199210155201552015520155200
13920230620172300352199210155201552015520155200
14020230620172200352199210155201552015520155200
14120230620172100352199210155201552015520155200
14220230620172000352199210155201552015520155200
14320230620171900352199210155201552015520155200
14420230620171800352199210155201552015520155200
14520230620171700352199210155201552015520155200
14620230620171600352199210155201552015520155200
14720230620171500352199210155201552015520155200
14820230620171400352199210155201552015520155200
14920230620171300352199210155201552015520155200
15020230620171200352199210155201552015520155200
15120230620171100352199210155201552015520155200
1522023062017100035219921015520155201552015520454
15320230620170900352199210155201552015520155200
15420230620170800352199210155201552015520155200
15520230620170700352199210155201552015520155200
15620230620170600352199210155201552015520155200
15720230620170500352199210155201552015520155200
15820230620170400352199210155201552015520155200
15920230620170300352199210155201552015520155200
16020230620170200352199210155201552015520155200
16120230620170100352199210155201552015520155200
16220230620170000352199210155201552015520155200
16320230620165900352199210155201552015520155200
16420230620165800352199210155201552015520155200
16520230620165700352199210155201552015520155200
16620230620165600352199210155201552015520155200
16720230620165500352199210155201552015520155200
16820230620165400352199210155201552015520155200
16920230620165300352199210155201552015520155200
17020230620165200352199210155201552015520155200
17120230620165100352199210155201552015520155200
17220230620165000352199210155201552015520155200
17320230620164900352199210155201552015520155200
17420230620164800352199210155201552015520155200
17520230620164700352199210155201552015520155200
17620230620164600352199210155201552015520155200
17720230620164500352199210155201552015520155200
17820230620164400352199210155201552015520155200
17920230620164300352199210155201552015520155200
18020230620164200352199210155201552015520155200
18120230620164100352199210155201552015520155200
1822023062016400035219921015520155201552015520454
18320230620163900352199210155201552015520155200
18420230620163800352199210155201552015520155200
18520230620163700352199210155201552015520155200
18620230620163600352199210155201552015520155200
18720230620163500352199210155201552015520155200
18820230620163400352199210155201552015520155200
18920230620163300352199210155201552015520155200
19020230620163200352199210155201552015520155200
19120230620163100352199210155201552015520155200
19220230620163000352199210155201552015520155200
19320230620162900352199210155201552015520155200
19420230620162800352199210155201552015520155200
19520230620162700352199210155201552015520155200
19620230620162600352199210155201552015520155200
19720230620162500352199210155201552015520155200
19820230620162400352199210155201552015520155200
19920230620162300352199210155201552015520155200
20020230620162200352199210155201552015520155200
20120230620162100352199210155201552015520155200
20220230620162000352199210155201552015520155200
20320230620161900352199210155201552015520155200
20420230620161800352199210155201552015520155200
20520230620161700352199210155201552015520155200
20620230620161600352199210155201552015520155200
20720230620161500352199210155201552015520155200
20820230620161400352199210155201552015520155200
20920230620161300352199210155201552015520155200
21020230620161200352199210155201552015520155200
21120230620161100352199210155201552015520155200
2122023062016100035219921015520155201552015520454
21320230620160900352199210155201552015520155200
21420230620160800352199210155201552015520155200
21520230620160700352199210155201552015520155200
21620230620160600352199210155201552015520155200
21720230620160500352199210155201552015520155200
21820230620160400352199210155201552015520155200
21920230620160300352199210155201552015520155200
22020230620160200352199210155201552015520155200
22120230620160100352199210155201552015520155200
22220230620160000352199210155201552015520155200
22320230620155900352199210155201552015520155200
22420230620155800352199210155201552015520155200
22520230620155700352199210155201552015520155200
22620230620155600352199210155201552015520155200
22720230620155500352199210155201552015520155200
22820230620155400352199210155201552015520155200
22920230620155300352199210155201552015520155200
23020230620155200352199210155201552015520155200
23120230620155100352199210155201552015520155200
23220230620155000352199210155201552015520155200
23320230620154900352199210155201552015520155200
23420230620154800352199210155201552015520155200
23520230620154700352199210155201552015520155200
23620230620154600352199210155201552015520155200
23720230620154500352199210155201552015520155200
23820230620154400352199210155201552015520155200
23920230620154300352199210155201552015520155200
24020230620154200352199210155201552015520155200
24120230620154100352199210155201552015520155200
2422023062015400035219921015520155201552015520454
24320230620153900352199210155201552015520155200
24420230620153800352199210155201552015520155200
24520230620153700352199210155201552015520155200
24620230620153600352199210155201552015520155200
24720230620153500352199210155201552015520155200
24820230620153400352199210155201552015520155200
24920230620153300352199210155201552015520155200
25020230620153200352199210155201552015520155200
25120230620153100352199210155201552015520155200
2522023062015300035219921015520155201552015520454
25320230620152900345153130156001560015600156000
25420230620152800345153130156001560015600156000
25520230620152700345153130156001560015600156000
25620230620152600345153130156001560015600156000
25720230620152500345153130156001560015600156000
25820230620152400345153130156001560015600156000
25920230620152300345153130156001560015600156000
26020230620152200345153130156001560015600156000
26120230620152100345153130156001560015600156000
26220230620152000345153130156001560015600156000
26320230620151900345153130156001560015600156001
26420230620151800345137530156001560015600156000
26520230620151700345137530156001560015600156000
266202306201516003451375301560015600156001560094
26720230620151500343671130156001560015600156000
26820230620151400343671130156001560015600156000
26920230620151300343671130156001560015600156000
27020230620151200343671130156001560015600156000
27120230620151100343671130156001560015600156003
272202306201510003436243301560015590156001559011
27320230620150900343452740155901559015590155905
27420230620150800343374790155501555015550155500
27520230620150700343374790155501555015550155503
27620230620150600343328140155501555015550155507
27720230620150500343219290155601556015560155600
278202306201504003432192901556015560155601556031
27920230620150300342736930155601556015560155600
280202306201502003427369301556015570155701556010
281202306201501003425813201556015570155701556070
282202306201500003414920101559015590155901559045
283202306201459003407904601559015600156001559014
28420230620145800340572100156001560015600156001
28520230620145700340556500156001560015600156006
286202306201456003404629001561015610156101561087
28720230620145500339104830156301563015630156300
28820230620145400339104830156301563015630156300
28920230620145300339104830156301563015630156300
29020230620145200339104830156301563015630156300
29120230620145100339104830156301563015630156300
292202306201450003391048301563015630156301563020
29320230620144900338792230155901559015590155900
29420230620144800338792230155901559015590155901
29520230620144700338776640156401564015640156400
29620230620144600338776640156401564015640156400
29720230620144500338776640156401564015640156400
29820230620144400338776640156401564015640156400
29920230620144300338776640156401564015640156400
30020230620144200338776640156401564015640156400
30120230620144100338776640156401564015640156400
302202306201440003387766401564015640156401564033
3032023062014390033826052015650156201565015620310
30420230620143800333411180155701557015570155702
305202306201437003333800401563015570156301557040
30620230620143600332755440156301563015630156300
3072023062014350033275544015630156201564015620176
308202306201434003300053001562015620156201562022
3092023062014330032966166015630155801565015580808
31020230620143200317055800155601551015560155103752
31120230620143100258743090155001550015500155000
31220230620143000258743090155001550015500155001
31320230620142900258727590155201552015520155200
31420230620142800258727590155201552015520155200
31520230620142700258727590155201552015520155200
31620230620142600258727590155201552015520155200
31720230620142500258727590155201552015520155200
31820230620142400258727590155201552015520155200
31920230620142300258727590155201552015520155200
320202306201422002587275901552015520155201552070
32120230620142100257641190155201552015520155200
32220230620142000257641190155201552015520155200
32320230620141900257641190155201552015520155200
32420230620141800257641190155201552015520155200
32520230620141700257641190155201552015520155200
3262023062014160025764119015520155201552015520128
32720230620141500255654630155201552015520155200
328202306201414002556546301552015520155201552032
32920230620141300255157990155201552015520155200
3302023062014120025515799015520155201552015520351
3312023062014110024971047015510155101551015510507
3322023062014100024184690015460154801548015460200
33320230620140900238754480155301553015530155301
33420230620140800238738950155001550015500155000
3352023062014070023873895015500155101553015500141
33620230620140600236549790155101551015510155100
337202306201405002365497901551015500155101550040
33820230620140400235929690155001550015500155001
33920230620140300235914190154301543015430154300
3402023062014020023591419015430154501545015430100
34120230620140100234370620154501545015450154501
34220230620140000234355170154501545015450154500
343202306201359002343551701545015460154601545059
344202306201358002334436101547015480154801547080
34520230620135700232205780155001550015500155000
34620230620135600232205780155001549015500154909
34720230620135500232066360154901549015490154902
34820230620135400232035380155001550015500155000
3492023062013530023203538015500155201552015500147
35020230620135200229754040155201552015520155200
35120230620135100229754040155201552015520155200
35220230620135000229754040155201552015520155200
35320230620134900229754040155201552015520155200
35420230620134800229754040155201552015520155200
35520230620134700229754040155201551015520155103
35620230620134600229707490155201552015520155200
35720230620134500229707490155201552015520155200
35820230620134400229707490155201552015520155200
359202306201343002297074901552015520155201552045
36020230620134200229009090155201552015520155200
3612023062013410022900909015520155101552015510210
36220230620134000225750510154901549015490154900
363202306201339002257505101549015500155001549014
3642023062013380022553356015500154901550015490191
36520230620133700222573450154801548015480154802
36620230620133600222542490154701547015470154700
36720230620133500222542490154701547015470154700
36820230620133400222542490154701547015470154703
36920230620133300222496080154701547015470154700
37020230620133200222496080154701547015470154700
37120230620133100222496080154701547015470154700
37220230620133000222496080154701548015480154709
37320230620132900222356830154901549015490154901
37420230620132800222341340155001550015500155000
37520230620132700222341340155001550015500155001
37620230620132600222325840154601546015460154600
37720230620132500222325840154601546015460154600
37820230620132400222325840154601546015460154600
37920230620132300222325840154601546015460154600
3802023062013220022232584015460154601546015460100
38120230620132100220779840155001550015500155000
382202306201320002207798401550015500155001550013
38320230620131900220578340155001550015500155000
38420230620131800220578340155001550015500155000
38520230620131700220578340155001550015500155000
38620230620131600220578340155001550015500155000
38720230620131500220578340155001550015500155000
38820230620131400220578340155001550015500155000
38920230620131300220578340155001550015500155000
39020230620131200220578340155001550015500155000
39120230620131100220578340155001550015500155001
39220230620131000220562840155101551015510155100
39320230620130900220562840155101551015510155100
3942023062013080022056284015510154801551015480100
39520230620130700219013800154801548015480154800
39620230620130600219013800154801548015480154800
39720230620130500219013800154801548015480154800
39820230620130400219013800154801548015480154800
39920230620130300219013800154801548015480154800
40020230620130200219013800154801548015480154800
40120230620130100219013800154801548015480154800
40220230620130000219013800154801548015480154801
40320230620125900218998320154801548015480154800
40420230620125800218998320154801548015480154800
40520230620125700218998320154801548015480154800
40620230620125600218998320154801548015480154800
40720230620125500218998320154801548015480154800
40820230620125400218998320154801548015480154800
40920230620125300218998320154801548015480154801
41020230620125200218982840154301543015430154300
4112023062012510021898284015430154301543015430179
41220230620125000216220870154301543015430154300
41320230620124900216220870154301543015430154300
41420230620124800216220870154301543015430154307
41520230620124700216112860154501545015450154500
41620230620124600216112860154501545015450154500
417202306201245002161128601545015450154501545069
418202306201244002150468101544015440154401544015
41920230620124300214815210154401544015440154400
42020230620124200214815210154401544015440154400
42120230620124100214815210154401544015440154400
422202306201240002148152101544015440154401544010
42320230620123900214660810154501545015450154500
42420230620123800214660810154501545015450154500
42520230620123700214660810154501545015450154500
4262023062012360021466081015450154501545015450298
42720230620123500210056710154501545015450154500
4282023062012340021005671015450154601546015450225
42920230620123300206579710154601546015460154600
430202306201232002065797101546015460154601546022
43120230620123100206239590154601546015460154600
43220230620123000206239590154601546015460154600
43320230620122900206239590154601546015460154600
43420230620122800206239590154601546015460154600
43520230620122700206239590154601546015460154600
43620230620122600206239590154601546015460154600
43720230620122500206239590154601546015460154600
43820230620122400206239590154601546015460154600
43920230620122300206239590154601546015460154600
44020230620122200206239590154601546015460154600
44120230620122100206239590154601546015460154600
44220230620122000206239590154601546015460154600
44320230620121900206239590154601546015460154600
44420230620121800206239590154601546015460154600
44520230620121700206239590154601546015460154602
44620230620121600206208670154601546015460154600
44720230620121500206208670154601546015460154600
44820230620121400206208670154601546015460154600
44920230620121300206208670154601546015460154600
45020230620121200206208670154601546015460154600
45120230620121100206208670154601548015480154601152
45220230620121000188397190155201552015520155200
45320230620120900188397190155201552015520155200
45420230620120800188397190155201552015520155200
45520230620120700188397190155201552015520155200
45620230620120600188397190155201552015520155200
45720230620120500188397190155201552015520155200
45820230620120400188397190155201552015520155200
45920230620120300188397190155201552015520155200
46020230620120200188397190155201552015520155200
46120230620120100188397190155201552015520155200
46220230620120000188397190155201552015520155200
46320230620115900188397190155201552015520155200
46420230620115800188397190155201552015520155200
46520230620115700188397190155201552015520155202
46620230620115600188366150155201552015520155200
46720230620115500188366150155201552015520155200
46820230620115400188366150155201552015520155200
46920230620115300188366150155201552015520155200
470202306201152001883661501552015520155201552012
47120230620115100188179910155201552015520155200
47220230620115000188179910155201552015520155201
47320230620114900188164390155201552015520155201
4742023062011480018814887015520155101552015510100
47520230620114700186597850155201552015520155200
47620230620114600186597850155201552015520155200
47720230620114500186597850155201552015520155200
47820230620114400186597850155201552015520155200
4792023062011430018659785015520155201552015520100
4802023062011420018504585015520155001552015500122
4812023062011410018315475015500154901550015490100
482202306201140001816051201549015490154901549048
48320230620113900180861600154901549015490154900
48420230620113800180861600154901549015490154900
48520230620113700180861600154901549015490154900
48620230620113600180861600154901549015490154900
48720230620113500180861600154901549015490154900
48820230620113400180861600154901549015490154900
48920230620113300180861600154901549015490154900
49020230620113200180861600154901549015490154900
49120230620113100180861600154901549015490154900
4922023062011300018086160015490154601549015450131
49320230620112900178837010154901549015490154900
49420230620112800178837010154901549015490154902
49520230620112700178806030154901549015490154901
496202306201126001787905401549015490154901549027
49720230620112500178372310154901549015490154900
49820230620112400178372310154901549015490154900
4992023062011230017837231015490154901549015490229
50020230620112200174825100154901549015490154900
50120230620112100174825100154901549015490154900
50220230620112000174825100154901549015490154900
5032023062011190017482510015490154801549015480515
50420230620111800166847960154801548015480154800
50520230620111700166847960154801548015480154800
50620230620111600166847960154801548015480154800
507202306201115001668479601548015490154901548051
50820230620111400166058360155001550015500155001
50920230620111300166042860154901549015490154900
51020230620111200166042860154901549015490154900
511202306201111001660428601549015490154901549039
51220230620111000165438750155201552015520155200
51320230620110900165438750155201552015520155200
514202306201108001654387501552015520155201552050
51520230620110700164662750155401554015540155400
51620230620110600164662750155401554015540155400
51720230620110500164662750155401554015540155400
51820230620110400164662750155401554015540155400
51920230620110300164662750155401554015540155400
52020230620110200164662750155401554015540155400
52120230620110100164662750155401554015540155400
52220230620110000164662750155401554015540155401
52320230620105900164647210154801548015480154800
524202306201058001646472101548015480154801548010
52520230620105700164492410155401554015540155400
52620230620105600164492410155401554015540155400
52720230620105500164492410155401554015540155400
52820230620105400164492410155401554015540155400
52920230620105300164492410155401554015540155400
53020230620105200164492410155401554015540155400
53120230620105100164492410155401554015540155400
53220230620105000164492410155401554015540155400
53320230620104900164492410155401554015540155400
53420230620104800164492410155401554015540155400
53520230620104700164492410155401554015540155400
53620230620104600164492410155401554015540155401
53720230620104500164476870155501555015550155500
53820230620104400164476870155501555015550155500
53920230620104300164476870155501555015550155500
5402023062010420016447687015550155401555015540179
54120230620104100161693430155501548015550154802105
54220230620104000129081550154801548015480154805
54320230620103900129004150154801548015480154800
54420230620103800129004150154801548015480154800
54520230620103700129004150154801548015480154800
54620230620103600129004150154801548015480154800
54720230620103500129004150154801548015480154800
548202306201034001290041501548015480154801548016
5492023062010330012875647015450154501546015450422
55020230620103200122236340154501545015450154500
55120230620103100122236340154501545015450154500
55220230620103000122236340154501545015450154500
55320230620102900122236340154501545015450154500
554202306201028001222363401545015450154501545044
55520230620102700121556540154501545015450154500
55620230620102600121556540154501545015450154500
55720230620102500121556540154501545015450154500
55820230620102400121556540154501545015450154500
55920230620102300121556540154501545015450154500
56020230620102200121556540154501545015450154500
56120230620102100121556540154501545015450154500
56220230620102000121556540154501545015450154500
56320230620101900121556540154501545015450154500
56420230620101800121556540154501545015450154501
56520230620101700121541090154301543015430154300
56620230620101600121541090154301543015430154300
56720230620101500121541090154301543015430154300
56820230620101400121541090154301543015430154300
569202306201013001215410901543015430154301543016
570202306201012001212942101545015450154501545013
57120230620101100121093360154501545015450154500
57220230620101000121093360154501545015450154500
57320230620100900121093360154501545015450154500
57420230620100800121093360154501545015450154500
57520230620100700121093360154501545015450154503
5762023062010060012104701015430154301543015430158
57720230620100500118609070154301543015430154302500
5782023062010040080034070154501545015450154500
5792023062010030080034070154501545015450154500
5802023062010020080034070154501545015450154500
5812023062010010080034070154501545015450154501
5822023062010000080018620154301543015430154301
5832023062009590080003190154501545015450154500
5842023062009580080003190154501545015450154500
5852023062009570080003190154501545015450154500
5862023062009560080003190154501545015450154500
587202306200955008000319015450154301545015430348
5882023062009540074633530154501545015450154501
589202306200953007461808015430154301544015430718
5902023062009520063539240154301543015430154300
59120230620095100635392401543015430154301543032
5922023062009500063045480154301543015430154300
5932023062009490063045480154301543015430154300
59420230620094800630454801543015430154301543012
5952023062009470062860320154001540015400154000
5962023062009460062860320154001540015400154000
5972023062009450062860320154001540015400154000
5982023062009440062860320154001540015400154000
5992023062009430062860320154001540015400154000
6002023062009420062860320154001540015400154001
6012023062009410062844920154301543015430154300
6022023062009400062844920154301543015430154300
6032023062009390062844920154301543015430154300
6042023062009380062844920154301543015430154300
6052023062009370062844920154301543015430154300
6062023062009360062844920154301543015430154301
607202306200935006282949015380153801538015380173
6082023062009340060168750153801538015380153800
609202306200933006016875015380153901539015380100
610202306200932005863005015380153901539015380100
61120230620093100570917301544015440154401543032
6122023062009300056597700154801548015480154801
613202306200929005658222015500155001550015500134
614202306200928005450522015500154901550015490344
6152023062009270049173720154901549015490154900
61620230620092600491737201549015490154901549068
617202306200925004812040015430154001543015400302
618202306200924004346126015410153801541015380738
6192023062009230032097740153801538015380153800
6202023062009220032097740153801538015380153800
6212023062009210032097740153801538015380153800
622202306200920003209774015380153801538015380465
623202306200919002494604015360153601536015360269
6242023062009180020814200153601536015360153600
6252023062009170020814200153601536015360153600
6262023062009160020814200153601536015360153600
6272023062009150020814200153601536015360153600
6282023062009140020814200153601536015360153600
6292023062009130020814200153601536015360153604
63020230620091200207527601535015350153501535058
63120230620091100198624601535015360153601535062
6322023062009100018910280153701537015370153706
6332023062009090018818060154001540015400154000
63420230620090800188180601540015400154001540080
6352023062009070017586060154301543015430154300
6362023062009060017586060154301543015430154300
637202306200905001758606015430153801543015370811
638202306200904005115540154601546015460154600
639202306200903005115540154601546015460154600
6402023062009020051155401546015410154601541014
641202306200901004899750154201542015420154204
64220230620090000483807015410155601556015410312