Files
KissMeData/064350/min/candle-20240930.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240930194200626295395005360053600536005360072322
32024093019410062629539500536005360053600536000
42024093019400062629539500536005360053600536000
52024093019390062629539500536005360053600536000
62024093019380062629539500536005360053600536000
72024093019370062629539500536005360053600536000
82024093019360062629539500536005360053600536000
92024093019350062629539500536005360053600536000
102024093019340062629539500536005360053600536000
112024093019330062629539500536005360053600536000
122024093019320062629539500536005360053600536000
132024093019310062629539500536005360053600536000
142024093019300062629539500536005360053600536000
152024093019290062629539500536005360053600536000
162024093019280062629539500536005360053600536000
172024093019270062629539500536005360053600536000
182024093019260062629539500536005360053600536000
192024093019250062629539500536005360053600536000
202024093019240062629539500536005360053600536000
212024093019230062629539500536005360053600536000
222024093019220062629539500536005360053600536000
232024093019210062629539500536005360053600536000
242024093019200062629539500536005360053600536000
252024093019190062629539500536005360053600536000
262024093019180062629539500536005360053600536000
272024093019170062629539500536005360053600536000
282024093019160062629539500536005360053600536000
292024093019150062629539500536005360053600536000
302024093019140062629539500536005360053600536000
312024093019130062629539500536005360053600536000
3220240930191200626295395005360053600536005360072322
332024093019110062629539500536005360053600536000
342024093019100062629539500536005360053600536000
352024093019090062629539500536005360053600536000
362024093019080062629539500536005360053600536000
372024093019070062629539500536005360053600536000
382024093019060062629539500536005360053600536000
392024093019050062629539500536005360053600536000
402024093019040062629539500536005360053600536000
412024093019030062629539500536005360053600536000
422024093019020062629539500536005360053600536000
432024093019010062629539500536005360053600536000
442024093019000062629539500536005360053600536000
452024093018590062629539500536005360053600536000
462024093018580062629539500536005360053600536000
472024093018570062629539500536005360053600536000
482024093018560062629539500536005360053600536000
492024093018550062629539500536005360053600536000
502024093018540062629539500536005360053600536000
512024093018530062629539500536005360053600536000
522024093018520062629539500536005360053600536000
532024093018510062629539500536005360053600536000
542024093018500062629539500536005360053600536000
552024093018490062629539500536005360053600536000
562024093018480062629539500536005360053600536000
572024093018470062629539500536005360053600536000
582024093018460062629539500536005360053600536000
592024093018450062629539500536005360053600536000
602024093018440062629539500536005360053600536000
612024093018430062629539500536005360053600536000
6220240930184200626295395005360053600536005360072322
632024093018410062629539500536005360053600536000
642024093018400062629539500536005360053600536000
652024093018390062629539500536005360053600536000
662024093018380062629539500536005360053600536000
672024093018370062629539500536005360053600536000
682024093018360062629539500536005360053600536000
692024093018350062629539500536005360053600536000
702024093018340062629539500536005360053600536000
712024093018330062629539500536005360053600536000
722024093018320062629539500536005360053600536000
732024093018310062629539500536005360053600536000
742024093018300062629539500536005360053600536000
752024093018290062629539500536005360053600536000
762024093018280062629539500536005360053600536000
772024093018270062629539500536005360053600536000
782024093018260062629539500536005360053600536000
792024093018250062629539500536005360053600536000
802024093018240062629539500536005360053600536000
812024093018230062629539500536005360053600536000
822024093018220062629539500536005360053600536000
832024093018210062629539500536005360053600536000
842024093018200062629539500536005360053600536000
852024093018190062629539500536005360053600536000
862024093018180062629539500536005360053600536000
872024093018170062629539500536005360053600536000
882024093018160062629539500536005360053600536000
892024093018150062629539500536005360053600536000
902024093018140062629539500536005360053600536000
912024093018130062629539500536005360053600536000
9220240930181200626295395005360053600536005360072322
932024093018110062629539500536005360053600536000
942024093018100062629539500536005360053600536000
952024093018090062629539500536005360053600536000
962024093018080062629539500536005360053600536000
972024093018070062629539500536005360053600536000
982024093018060062629539500536005360053600536000
992024093018050062629539500536005360053600536000
1002024093018040062629539500536005360053600536000
1012024093018030062629539500536005360053600536000
1022024093018020062629539500536005360053600536000
1032024093018010062629539500536005360053600536000
1042024093018000062629539500536005360053600536000
1052024093017590062629539500536005360053600536000
1062024093017580062629539500536005360053600536000
1072024093017570062629539500536005360053600536000
1082024093017560062629539500536005360053600536000
1092024093017550062629539500536005360053600536000
1102024093017540062629539500536005360053600536000
1112024093017530062629539500536005360053600536000
1122024093017520062629539500536005360053600536000
1132024093017510062629539500536005360053600536000
1142024093017500062629539500536005360053600536000
1152024093017490062629539500536005360053600536000
1162024093017480062629539500536005360053600536000
1172024093017470062629539500536005360053600536000
1182024093017460062629539500536005360053600536000
1192024093017450062629539500536005360053600536000
1202024093017440062629539500536005360053600536000
1212024093017430062629539500536005360053600536000
12220240930174200626295395005360053600536005360072322
1232024093017410062629539500536005360053600536000
1242024093017400062629539500536005360053600536000
1252024093017390062629539500536005360053600536000
1262024093017380062629539500536005360053600536000
1272024093017370062629539500536005360053600536000
1282024093017360062629539500536005360053600536000
1292024093017350062629539500536005360053600536000
1302024093017340062629539500536005360053600536000
1312024093017330062629539500536005360053600536000
1322024093017320062629539500536005360053600536000
1332024093017310062629539500536005360053600536000
1342024093017300062629539500536005360053600536000
1352024093017290062629539500536005360053600536000
1362024093017280062629539500536005360053600536000
1372024093017270062629539500536005360053600536000
1382024093017260062629539500536005360053600536000
1392024093017250062629539500536005360053600536000
1402024093017240062629539500536005360053600536000
1412024093017230062629539500536005360053600536000
1422024093017220062629539500536005360053600536000
1432024093017210062629539500536005360053600536000
1442024093017200062629539500536005360053600536000
1452024093017190062629539500536005360053600536000
1462024093017180062629539500536005360053600536000
1472024093017170062629539500536005360053600536000
1482024093017160062629539500536005360053600536000
1492024093017150062629539500536005360053600536000
1502024093017140062629539500536005360053600536000
1512024093017130062629539500536005360053600536000
15220240930171200626295395005360053600536005360072322
1532024093017110062629539500536005360053600536000
1542024093017100062629539500536005360053600536000
1552024093017090062629539500536005360053600536000
1562024093017080062629539500536005360053600536000
1572024093017070062629539500536005360053600536000
1582024093017060062629539500536005360053600536000
1592024093017050062629539500536005360053600536000
1602024093017040062629539500536005360053600536000
1612024093017030062629539500536005360053600536000
1622024093017020062629539500536005360053600536000
1632024093017010062629539500536005360053600536000
1642024093017000062629539500536005360053600536000
1652024093016590062629539500536005360053600536000
1662024093016580062629539500536005360053600536000
1672024093016570062629539500536005360053600536000
1682024093016560062629539500536005360053600536000
1692024093016550062629539500536005360053600536000
1702024093016540062629539500536005360053600536000
1712024093016530062629539500536005360053600536000
1722024093016520062629539500536005360053600536000
1732024093016510062629539500536005360053600536000
1742024093016500062629539500536005360053600536000
1752024093016490062629539500536005360053600536000
1762024093016480062629539500536005360053600536000
1772024093016470062629539500536005360053600536000
1782024093016460062629539500536005360053600536000
1792024093016450062629539500536005360053600536000
1802024093016440062629539500536005360053600536000
1812024093016430062629539500536005360053600536000
18220240930164200626295395005360053600536005360072322
1832024093016410062629539500536005360053600536000
1842024093016400062629539500536005360053600536000
1852024093016390062629539500536005360053600536000
1862024093016380062629539500536005360053600536000
1872024093016370062629539500536005360053600536000
1882024093016360062629539500536005360053600536000
1892024093016350062629539500536005360053600536000
1902024093016340062629539500536005360053600536000
1912024093016330062629539500536005360053600536000
1922024093016320062629539500536005360053600536000
1932024093016310062629539500536005360053600536000
1942024093016300062629539500536005360053600536000
1952024093016290062629539500536005360053600536000
1962024093016280062629539500536005360053600536000
1972024093016270062629539500536005360053600536000
1982024093016260062629539500536005360053600536000
1992024093016250062629539500536005360053600536000
2002024093016240062629539500536005360053600536000
2012024093016230062629539500536005360053600536000
2022024093016220062629539500536005360053600536000
2032024093016210062629539500536005360053600536000
2042024093016200062629539500536005360053600536000
2052024093016190062629539500536005360053600536000
2062024093016180062629539500536005360053600536000
2072024093016170062629539500536005360053600536000
2082024093016160062629539500536005360053600536000
2092024093016150062629539500536005360053600536000
2102024093016140062629539500536005360053600536000
2112024093016130062629539500536005360053600536000
21220240930161200626295395005360053600536005360072322
2132024093016110062629539500536005360053600536000
2142024093016100062629539500536005360053600536000
2152024093016090062629539500536005360053600536000
2162024093016080062629539500536005360053600536000
2172024093016070062629539500536005360053600536000
2182024093016060062629539500536005360053600536000
2192024093016050062629539500536005360053600536000
2202024093016040062629539500536005360053600536000
2212024093016030062629539500536005360053600536000
2222024093016020062629539500536005360053600536000
2232024093016010062629539500536005360053600536000
2242024093016000062629539500536005360053600536000
2252024093015590062629539500536005360053600536000
2262024093015580062629539500536005360053600536000
2272024093015570062629539500536005360053600536000
2282024093015560062629539500536005360053600536000
2292024093015550062629539500536005360053600536000
2302024093015540062629539500536005360053600536000
2312024093015530062629539500536005360053600536000
2322024093015520062629539500536005360053600536000
2332024093015510062629539500536005360053600536000
2342024093015500062629539500536005360053600536000
2352024093015490062629539500536005360053600536000
2362024093015480062629539500536005360053600536000
2372024093015470062629539500536005360053600536000
2382024093015460062629539500536005360053600536000
2392024093015450062629539500536005360053600536000
2402024093015440062629539500536005360053600536000
2412024093015430062629539500536005360053600536000
24220240930154200626295395005360053600536005360072322
2432024093015410062629539500536005360053600536000
2442024093015400062629539500536005360053600536000
2452024093015390062629539500536005360053600536000
2462024093015380062629539500536005360053600536000
2472024093015370062629539500536005360053600536000
2482024093015360062629539500536005360053600536000
2492024093015350062629539500536005360053600536000
2502024093015340062629539500536005360053600536000
2512024093015330062629539500536005360053600536000
2522024093015320062629539500536005360053600536000
2532024093015310062629539500536005360053600536000
25420240930153000626295395005360053600536005360072322
2552024093015290058753080300536005360053600536000
2562024093015280058753080300536005360053600536000
2572024093015270058753080300536005360053600536000
2582024093015260058753080300536005360053600536000
2592024093015250058753080300536005360053600536000
2602024093015240058753080300536005360053600536000
2612024093015230058753080300536005360053600536000
2622024093015220058753080300536005360053600536000
2632024093015210058753080300536005360053600536000
2642024093015200058753080300536005360053600536000
2652024093015190058753080300536005360053700536006831
2662024093015180058386811800536005370053700536007405
2672024093015170057989746200537005370053700536003543
2682024093015160057799780200537005360053700536003697
2692024093015150057601434300536005360053700535008938
2702024093015140057122407300536005370053700536001929
2712024093015130057018971800537005360053700536003091
2722024093015120056853078600537005370053700536005056
2732024093015110056581654800537005370053800536002611
2742024093015100056441402200537005380053800537002717
2752024093015090056295479900538005370053800537002427
2762024093015080056165052900537005380053800537001614
27720240930150700560782780005380053700538005350033668
2782024093015060054272816000538005380053800537003476
2792024093015050054085974400538005370053800537003121
2802024093015040053918251300537005380053800537001278
28120240930150300538495700005380053800539005370019448
282202409301502005280338910053900538005390053800751
2832024093015010052762956200538005380053900538003572
2842024093015000052570753500539005390054000538004607
2852024093014590052322429300539005390054000539001990
2862024093014580052215139600538005400054000538002258
2872024093014570052093420400539005390054000538007450
2882024093014560051691884200539005390053900538002332
2892024093014550051566283700538005370053900537007661
2902024093014540051154107200538005380053800537003156
29120240930145300509844000005370053900539005370014897
2922024093014520050183122400539005390053900538001603
2932024093014510050096811800539005390053900538002648
2942024093014500049954266900538005380053900538002832
2952024093014490049801866500538005390053900538003093
296202409301448004963517670053900539005390053800547
2972024093014470049605723200539005390053900538001077
2982024093014460049547719500539005400054000538003926
299202409301445004933615570053900539005400053900876
300202409301444004928891440053900540005400053900970
3012024093014430049236610800539005390054000538002478
3022024093014420049103056200539005390053900538001729
3032024093014410049009884200539005380053900538001817
3042024093014400048911966700539005380054000538001330
3052024093014390048840291200538005390054000538001194
3062024093014380048775929300540005400054000538002959
307202409301437004861642030054000540005400053900975
308202409301436004856384090054000540005400053900877
3092024093014350048516516600540005390054000539003123
3102024093014340048348127500540005400054100539002298
3112024093014330048224046700540005400054100540001475
312202409301432004814436930054000540005410054000877
3132024093014310048096988100540005400054100540001201
3142024093014300048032115100540005400054100540001555
3152024093014290047948124900540005400054100539004378
3162024093014280047711685400539005400054000539004243
3172024093014270047482664000540005390054000539001607
3182024093014260047396022800539005400054000539001110
3192024093014250047336149300540005390054000539001354
3202024093014240047263070300540005400054000539001787
3212024093014230047166628900540005390054000538001149
3222024093014220047104670400540005400054000539001367
3232024093014210047030950000539005390054000538001350
3242024093014200046958187300540005390054000538002246
3252024093014190046836979100540005390054000538001357
3262024093014180046763826600539005390054000538002335
3272024093014170046637881600540005390054000538001715
328202409301416004654545080053900540005400053900941
3292024093014150046494697700540005400054000539009133
3302024093014140046002079400540005410054100540002763
3312024093014130045852844500541005400054100540001501
3322024093014120045771769100540005410054100540001399
333202409301411004569616930054000540005410054000741
334202409301410004565612980054000540005410054000854
3352024093014090045609982600541005400054100540001040
3362024093014080045553785100541005400054100540001194
3372024093014070045489284800540005390054100539005687
3382024093014060045182180000540005390054000539006980
3392024093014050044805928800539005410054100539009015
340202409301404004431929730054000541005410054000972
3412024093014030044266777800540005410054100540001074
342202409301402004420874760054000540005410054000951
3432024093014010044157365000541005410054100540001804
3442024093014000044059923800541005410054200540007796
3452024093013590043638315800541005420054200541001195
3462024093013580043573647800542005410054200541001806
3472024093013570043475929600541005410054200541001246
3482024093013560043408497500542005410054200540001036
3492024093013550043352416200541005400054200540001615
3502024093013540043265077000541005400054200540002797
3512024093013530043113782300541005400054100540001190
352202409301352004304946640054000540005410054000443
3532024093013510043025535400541005410054100540001783
354202409301350004292909930054100541005410054000583
355202409301349004289758770054000540005410054000983
356202409301348004284446980054000541005410054000559
357202409301347004281425410054100541005410054000484
358202409301346004278808740054100540005410054000504
3592024093013450042760842700540005410054100540001760
3602024093013440042665653700541005410054200541001622
361202409301343004257788480054200541005420054100500
3622024093013420042550802900541005410054200541001433
3632024093013410042473265800542005420054200540002730
3642024093013400042325562000542005420054200541001323
365202409301339004225390080054100542005420054100467
366202409301338004222862840054200542005420054100468
3672024093013370042203291800542005410054200541002060
368202409301336004209165830054100542005420054100852
3692024093013350042045543800542005410054200541002438
3702024093013340041913430600541005410054200540002016
37120240930133300418043475005410054300543005400018271
3722024093013320040816973600541005420054300541006451
373202409301331004046736540054300543005430054200776
374202409301330004042528840054200542005430054200981
3752024093013290040372075900542005440054400542002265
376202409301328004024906950054400544005440054300394
3772024093013270040227654300543005440054400542002327
3782024093013260040101152000544005430054400542002403
379202409301325003997065670054300544005440054300988
3802024093013240039916988200543005440054400543001161
381202409301323003985393220054400543005440054300662
382202409301322003981796480054300544005440054300513
383202409301321003979008440054300544005440054300692
3842024093013200039752488400543005440054400543002660
3852024093013190039607898300543005430054400543001231
386202409301318003954104220054300544005440054300638
3872024093013170039506376700543005440054400543001144
3882024093013160039444247600543005430054400543002676
3892024093013150039298779700543005430054400542001508
390202409301314003921689500054300543005440054300956
391202409301313003916496130054300543005440054300945
3922024093013120039113638000544005440054400542003036
3932024093013110038948733400543005430054400543001695
3942024093013100038856656100543005450054500543002083
3952024093013090038743426000545005450054500543001939
396202409301308003863796160054500545005450054400915
3972024093013070038588127000546005450054600544001055
398202409301306003853065080054500545005460054400633
399202409301305003849614910054600546005460054500921
400202409301304003844593230054500546005460054500874
401202409301303003839827520054600545005460054500579
4022024093013020038366695600545005450054600544001939
403202409301301003826101820054400545005450054400793
404202409301300003821783160054500545005450054400734
405202409301259003817786090054500544005450054400928
406202409301258003812732010054500545005450054400949
407202409301257003807562680054400545005450054400657
408202409301256003803985990054400545005450054400331
409202409301255003802183250054500545005460054400863
4102024093012540037974793300546005450054600544002518
4112024093012530037837568700544005460054600544001634
412202409301252003774854130054600546005460054500264
4132024093012510037734132600546005450054600544002667
414202409301250003758876560054400544005450054400786
415202409301249003754598860054400545005450054400766
416202409301248003750430800054500544005450054400911
417202409301247003745469810054500544005450054400589
418202409301246003742261810054500545005450054400804
4192024093012450037378848000544005450054600544004610
420202409301244003712764550054600545005460054500553
421202409301243003709747590054500546005460054500395
422202409301242003707591920054500546005460054500934
423202409301241003702498140054500545005460054500435
424202409301240003700124380054600546005460054500485
425202409301239003697478800054500546005460054500570
426202409301238003694369560054600545005460054500420
4272024093012370036920777100545005450054600545001509
4282024093012360036838493100545005470054700545001628
4292024093012350036749577300547005480054800546004161
4302024093012340036521950800548005470054800546006220
4312024093012330036181701600547005460054700546001615
4322024093012320036093435500546005450054600545004609
433202409301231003584181790054500545005460054500619
434202409301230003580803020054600545005460054500384
435202409301229003578707950054600546005460054500690
436202409301228003574944280054600545005460054500518
437202409301227003572118600054600545005460054500471
4382024093012260035695504200545005450054600545001175
439202409301225003563143030054500545005460054500883
4402024093012240035583276400545005450054600544003397
4412024093012230035398384400546005440054600544001877
442202409301222003529609830054400546005460054400881
443202409301221003524807480054500545005460054400753
4442024093012200035207030500546005450054600545001753
4452024093012190035111472300545005470054700545004140
4462024093012180034885761300547005470054700545002025
447202409301217003477516970054600547005470054600663
448202409301216003473893520054700547005470054600699
449202409301215003470073090054700547005480054600845
4502024093012140034654485700547005470054800547002571
4512024093012130034513839100547005470054800547003984
4522024093012120034295770100547005470054800546004605
453202409301211003404386330054700548005480054700949
4542024093012100033991921000548005480054800547001156
4552024093012090033928617900548005470054800546005573
4562024093012080033623747600546005470054700546002443
4572024093012070033490128000547005460054700545002282
4582024093012060033365523600545005470054700545005703
459202409301205003305413690054700546005470054600729
4602024093012040033014275200546005460054700545004658
4612024093012030032759945900546005460054600545001077
4622024093012020032701154100545005460054600545001112
4632024093012010032640465600546005450054600545002047
4642024093012000032528837000545005450054600545001282
46520240930115900324588602005460054400546005440010786
4662024093011580031870548900545005450054500544001537
4672024093011570031786787000545005450054500544001210
4682024093011560031720851600544005440054500544001137
4692024093011550031658981000544005430054400543004176
4702024093011540031431831000544005440054400543001598
4712024093011530031344943800544005440054400543002770
4722024093011520031194417100544005430054400543001685
4732024093011510031102762800544005430054400542008321
4742024093011500030650727900543005420054300542001122
4752024093011490030589843800543005420054300542001386
476202409301148003051466850054200543005430054200854
477202409301147003046833100054200542005430054200715
478202409301146003042955220054200542005430054200494
479202409301145003040274600054300543005430054200533
480202409301144003037381660054300543005430054200543
481202409301143003034434980054200543005430054200412
482202409301142003032198600054300543005430054100715
483202409301141003028322430054200542005430054200855
484202409301140003023685930054300542005430054200683
4852024093011390030199804300542005420054300542001124
4862024093011380030138858800543005420054300541002353
487202409301137003001132830054200542005420054100863
4882024093011360029964574600541005410054200541001114
489202409301135002990424630054200541005420054100713
490202409301134002986562020054100542005420054100787
4912024093011330029823010400541005400054200540006060
492202409301132002949522910054100541005410054000774
493202409301131002945339000054000541005410054000677
4942024093011300029416783700540005410054100540001048
495202409301129002936012220054100541005410054000513
49620240930112800293323934005400054000541005390011102
497202409301127002873274530054000540005400053900519
498202409301126002870474560053900540005400053900589
499202409301125002867297880053900540005400053900518
5002024093011240028645033500540005410054100539002354
5012024093011230028517978600540005400054100539007701
50220240930112200281021235005400053900540005390075
503202409301121002809807900054000539005400053900656
5042024093011200028062691800540005400054100540002250
505202409301119002794118630054000540005410054000787
5062024093011180027898687100540005410054100539008840
507202409301117002742133770054000541005410054000857
508202409301116002737502600054100541005410054000390
509202409301115002735393650054100541005410054000227
5102024093011140027341667800540005390054100539003849
511202409301113002713385420054000539005400053900412
512202409301112002711162970054000539005400053900434
5132024093011110027088232400539005390054000539001781
514202409301110002699211240053900540005410053900841
5152024093011090026946713300540005400054000539001582
516202409301108002686128890054000539005410053900212
517202409301107002684983340054000540005410053900902
5182024093011060026801134300539005410054100539004148
5192024093011050026576856900540005390054000539007481
520202409301104002617301720054000539005400053900243
521202409301103002615991830053900540005400053900755
522202409301102002611922200053900539005400053900212
5232024093011010026107794900539005390054000539001028
524202409301100002605238060053900540005400053900647
525202409301059002601750510053800538005400053800807
5262024093010580025974086800538005390054000538004609
5272024093010570025725662600538005380053900538001086
528202409301056002566722910053800538005390053800789
5292024093010550025624778400538005390054000538001291
53020240930105400255552038005400054000541005390013287
531202409301053002483837670054000539005400053900438
532202409301052002481475180053900540005400053900301
5332024093010510024798521100539005400054100539003790
534202409301050002459391300054100539005410053900980
5352024093010490024540992800540005410054100539003170
5362024093010480024369818300541005420054200540001144
5372024093010470024307925300542005420054200541003237
538202409301046002413274530054100542005420054100240
539202409301045002411975400054200541005420054100181
540202409301044002410996110054100541005420054100386
5412024093010430024089077500542005410054200541001336
5422024093010420024016776300541005410054200541001255
543202409301041002394886980054200541005420054100197
544202409301040002393821140054100541005420054100600
545202409301039002390575070054100542005420054100323
546202409301038002388827560054200541005420054100291
547202409301037002387252210054100541005410054000582
5482024093010360023841044800541005410054200541001278
5492024093010350023771904400541005420054300541001899
550202409301034002366900760054200542005430054200921
551202409301033002361908690054200542005430054200223
5522024093010320023607000200542005410054300541005569
553202409301031002330515980054100542005420054100525
5542024093010300023276752400542005390054200539003627
5552024093010290023080738200540005400054100540001797
556202409301028002298367570054100540005410054000911
557202409301027002293448050054000540005410053900808
5582024093010260022890850100540005410054100539001612
55920240930102500228038251005400054000541005400094
560202409301024002279874510054000541005410054000712
5612024093010230022760266300541005400054200540001728
56220240930102200226667040005400054000542005390011409
5632024093010210022050014000540005420054200540006138
564202409301020002171809450054200542005420054100324
565202409301019002170053910054200541005420054100434
566202409301018002167702330054100542005420054100162
5672024093010170021668254700542005430054300541002386
568202409301016002153895540054200542005430054200686
5692024093010150021501768600542005420054300541001057
5702024093010140021444475900543005410054300540003781
5712024093010130021239800900541005410054200541002503
5722024093010120021104192700541005430054300541004434
5732024093010110020863904600542005430054400542005691
574202409301010002055493430054400544005440054300457
575202409301009002053008230054400544005440054300517
576202409301008002050196880054400544005440054300681
577202409301007002046493690054400544005440054300659
578202409301006002042908930054400543005440054300374
5792024093010050020408770300543005420054300542002260
5802024093010040020286078700542005430054300542001085
5812024093010030020227241300542005420054300542004439
5822024093010020019986481500543005440054400542004015
5832024093010010019768461100543005440054400543001447
58420240930100000196897822005430054300545005430011720
5852024093009590019052123300543005430054400543002100
5862024093009580018938071000543005430054400542001725
5872024093009570018844390500543005430054400542001493
588202409300956001876332940054300543005440054200709
5892024093009550018724831700542005430054300542006030
5902024093009540018397556100543005420054300542001814
5912024093009530018299210300542005420054300542001115
5922024093009520018238743300542005430054300542001503
5932024093009510018157230700543005440054400542001676
5942024093009500018066220600543005430054400543001698
59520240930094900179740144005430054200544005420014121
596202409300948001720770930054300542005430054200986
597202409300947001715419220054300542005430054200574
5982024093009460017123049200542005420054300541005024
5992024093009450016850582800542005420054300542002803
6002024093009440016698659500543005420054300541002295
6012024093009430016574267500542005400054200540001168
6022024093009420016511040500540005420054300540005332
6032024093009410016222420500542005410054200541001378
6042024093009400016147800000541005430054300540003923
6052024093009390015935362500544005430054400542004259
60620240930093800157040526005430054200544005420014060
6072024093009370014940719400541005410054200540003914
6082024093009360014729019300541005410054200540002346
6092024093009350014602179400541005410054200540002951
6102024093009340014442567600541005420054300540003486
61120240930093300142537645005420054000543005390012649
6122024093009320013569477700540005390054100538005018
6132024093009310013298868400539005380053900537004814
6142024093009300013039862700538005350053800535003781
6152024093009290012837051500536005350053600535002586
6162024093009280012698656400536005360053700535003645
6172024093009270012503276800536005380053800536003017
6182024093009260012341204200538005360053800536002328
6192024093009250012216181400536005360053800536007226
6202024093009240011827715900537005360053900536008704
6212024093009230011360121000537005340053700534005616
6222024093009220011059350000535005340053500534001573
6232024093009210010975230500534005330053400533001718
6242024093009200010883567200533005340053500533001109
62520240930091900108243919005340053300536005320012224
62620240930091800101721681005340053500536005330012426
627202409300917009507374000536005350053700535002779
628202409300916009358442000536005360053700535006474
6292024093009150090114073005360053600538005350011991
630202409300914008368555300535005350053600535001513
631202409300913008287521400535005320053500532003450
632202409300912008103452800532005330053400532008534
633202409300911007649160900533005350053600533006625
634202409300910007294911000536005350053700535006152
635202409300909006965381200535005340053600533003632
636202409300908006771300300534005320053500532008876
637202409300907006297985900532005330053400532004456
638202409300906006060787800533005320053400531008762
639202409300905005594613300532005340053400532006040
640202409300904005272781600534005330053600533009350
6412024093009030047734120005340053100534005300013108
6422024093009020040770951005310053300534005300028371
643202409300901002569279500533005320053400531009455
6442024093009000020661867005320053900542005310037691