Files
KissMeData/090460/min/candle-20231110.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202311101957004268914600207502075020750207504750
3202311101956004268914600207502075020750207500
4202311101955004268914600207502075020750207500
5202311101954004268914600207502075020750207500
6202311101953004268914600207502075020750207500
7202311101952004268914600207502075020750207500
8202311101951004268914600207502075020750207500
9202311101950004268914600207502075020750207500
10202311101949004268914600207502075020750207500
11202311101948004268914600207502075020750207500
12202311101947004268914600207502075020750207500
13202311101946004268914600207502075020750207500
14202311101945004268914600207502075020750207500
15202311101944004268914600207502075020750207500
16202311101943004268914600207502075020750207500
17202311101942004268914600207502075020750207500
18202311101941004268914600207502075020750207500
19202311101940004268914600207502075020750207500
20202311101939004268914600207502075020750207500
21202311101938004268914600207502075020750207500
22202311101937004268914600207502075020750207500
23202311101936004268914600207502075020750207500
24202311101935004268914600207502075020750207500
25202311101934004268914600207502075020750207500
26202311101933004268914600207502075020750207500
27202311101932004268914600207502075020750207500
28202311101931004268914600207502075020750207500
29202311101930004268914600207502075020750207500
30202311101929004268914600207502075020750207500
31202311101928004268914600207502075020750207500
32202311101927004268914600207502075020750207504750
33202311101926004268914600207502075020750207500
34202311101925004268914600207502075020750207500
35202311101924004268914600207502075020750207500
36202311101923004268914600207502075020750207500
37202311101922004268914600207502075020750207500
38202311101921004268914600207502075020750207500
39202311101920004268914600207502075020750207500
40202311101919004268914600207502075020750207500
41202311101918004268914600207502075020750207500
42202311101917004268914600207502075020750207500
43202311101916004268914600207502075020750207500
44202311101915004268914600207502075020750207500
45202311101914004268914600207502075020750207500
46202311101913004268914600207502075020750207500
47202311101912004268914600207502075020750207500
48202311101911004268914600207502075020750207500
49202311101910004268914600207502075020750207500
50202311101909004268914600207502075020750207500
51202311101908004268914600207502075020750207500
52202311101907004268914600207502075020750207500
53202311101906004268914600207502075020750207500
54202311101905004268914600207502075020750207500
55202311101904004268914600207502075020750207500
56202311101903004268914600207502075020750207500
57202311101902004268914600207502075020750207500
58202311101901004268914600207502075020750207500
59202311101900004268914600207502075020750207500
60202311101859004268914600207502075020750207500
61202311101858004268914600207502075020750207500
62202311101857004268914600207502075020750207504750
63202311101856004268914600207502075020750207500
64202311101855004268914600207502075020750207500
65202311101854004268914600207502075020750207500
66202311101853004268914600207502075020750207500
67202311101852004268914600207502075020750207500
68202311101851004268914600207502075020750207500
69202311101850004268914600207502075020750207500
70202311101849004268914600207502075020750207500
71202311101848004268914600207502075020750207500
72202311101847004268914600207502075020750207500
73202311101846004268914600207502075020750207500
74202311101845004268914600207502075020750207500
75202311101844004268914600207502075020750207500
76202311101843004268914600207502075020750207500
77202311101842004268914600207502075020750207500
78202311101841004268914600207502075020750207500
79202311101840004268914600207502075020750207500
80202311101839004268914600207502075020750207500
81202311101838004268914600207502075020750207500
82202311101837004268914600207502075020750207500
83202311101836004268914600207502075020750207500
84202311101835004268914600207502075020750207500
85202311101834004268914600207502075020750207500
86202311101833004268914600207502075020750207500
87202311101832004268914600207502075020750207500
88202311101831004268914600207502075020750207500
89202311101830004268914600207502075020750207500
90202311101829004268914600207502075020750207500
91202311101828004268914600207502075020750207500
92202311101827004268914600207502075020750207504750
93202311101826004268914600207502075020750207500
94202311101825004268914600207502075020750207500
95202311101824004268914600207502075020750207500
96202311101823004268914600207502075020750207500
97202311101822004268914600207502075020750207500
98202311101821004268914600207502075020750207500
99202311101820004268914600207502075020750207500
100202311101819004268914600207502075020750207500
101202311101818004268914600207502075020750207500
102202311101817004268914600207502075020750207500
103202311101816004268914600207502075020750207500
104202311101815004268914600207502075020750207500
105202311101814004268914600207502075020750207500
106202311101813004268914600207502075020750207500
107202311101812004268914600207502075020750207500
108202311101811004268914600207502075020750207500
109202311101810004268914600207502075020750207500
110202311101809004268914600207502075020750207500
111202311101808004268914600207502075020750207500
112202311101807004268914600207502075020750207500
113202311101806004268914600207502075020750207500
114202311101805004268914600207502075020750207500
115202311101804004268914600207502075020750207500
116202311101803004268914600207502075020750207500
117202311101802004268914600207502075020750207500
118202311101801004268914600207502075020750207500
119202311101800004268914600207502075020750207500
120202311101759004268914600207502075020750207500
121202311101758004268914600207502075020750207500
122202311101757004268914600207502075020750207504750
123202311101756004268914600207502075020750207500
124202311101755004268914600207502075020750207500
125202311101754004268914600207502075020750207500
126202311101753004268914600207502075020750207500
127202311101752004268914600207502075020750207500
128202311101751004268914600207502075020750207500
129202311101750004268914600207502075020750207500
130202311101749004268914600207502075020750207500
131202311101748004268914600207502075020750207500
132202311101747004268914600207502075020750207500
133202311101746004268914600207502075020750207500
134202311101745004268914600207502075020750207500
135202311101744004268914600207502075020750207500
136202311101743004268914600207502075020750207500
137202311101742004268914600207502075020750207500
138202311101741004268914600207502075020750207500
139202311101740004268914600207502075020750207500
140202311101739004268914600207502075020750207500
141202311101738004268914600207502075020750207500
142202311101737004268914600207502075020750207500
143202311101736004268914600207502075020750207500
144202311101735004268914600207502075020750207500
145202311101734004268914600207502075020750207500
146202311101733004268914600207502075020750207500
147202311101732004268914600207502075020750207500
148202311101731004268914600207502075020750207500
149202311101730004268914600207502075020750207500
150202311101729004268914600207502075020750207500
151202311101728004268914600207502075020750207500
152202311101727004268914600207502075020750207504750
153202311101726004268914600207502075020750207500
154202311101725004268914600207502075020750207500
155202311101724004268914600207502075020750207500
156202311101723004268914600207502075020750207500
157202311101722004268914600207502075020750207500
158202311101721004268914600207502075020750207500
159202311101720004268914600207502075020750207500
160202311101719004268914600207502075020750207500
161202311101718004268914600207502075020750207500
162202311101717004268914600207502075020750207500
163202311101716004268914600207502075020750207500
164202311101715004268914600207502075020750207500
165202311101714004268914600207502075020750207500
166202311101713004268914600207502075020750207500
167202311101712004268914600207502075020750207500
168202311101711004268914600207502075020750207500
169202311101710004268914600207502075020750207500
170202311101709004268914600207502075020750207500
171202311101708004268914600207502075020750207500
172202311101707004268914600207502075020750207500
173202311101706004268914600207502075020750207500
174202311101705004268914600207502075020750207500
175202311101704004268914600207502075020750207500
176202311101703004268914600207502075020750207500
177202311101702004268914600207502075020750207500
178202311101701004268914600207502075020750207500
179202311101700004268914600207502075020750207500
180202311101659004268914600207502075020750207500
181202311101658004268914600207502075020750207500
182202311101657004268914600207502075020750207504750
183202311101656004268914600207502075020750207500
184202311101655004268914600207502075020750207500
185202311101654004268914600207502075020750207500
186202311101653004268914600207502075020750207500
187202311101652004268914600207502075020750207500
188202311101651004268914600207502075020750207500
189202311101650004268914600207502075020750207500
190202311101649004268914600207502075020750207500
191202311101648004268914600207502075020750207500
192202311101647004268914600207502075020750207500
193202311101646004268914600207502075020750207500
194202311101645004268914600207502075020750207500
195202311101644004268914600207502075020750207500
196202311101643004268914600207502075020750207500
197202311101642004268914600207502075020750207500
198202311101641004268914600207502075020750207500
199202311101640004268914600207502075020750207500
200202311101639004268914600207502075020750207500
201202311101638004268914600207502075020750207500
202202311101637004268914600207502075020750207500
203202311101636004268914600207502075020750207500
204202311101635004268914600207502075020750207500
205202311101634004268914600207502075020750207500
206202311101633004268914600207502075020750207500
207202311101632004268914600207502075020750207500
208202311101631004268914600207502075020750207500
209202311101630004268914600207502075020750207500
210202311101629004268914600207502075020750207500
211202311101628004268914600207502075020750207500
212202311101627004268914600207502075020750207504750
213202311101626004268914600207502075020750207500
214202311101625004268914600207502075020750207500
215202311101624004268914600207502075020750207500
216202311101623004268914600207502075020750207500
217202311101622004268914600207502075020750207500
218202311101621004268914600207502075020750207500
219202311101620004268914600207502075020750207500
220202311101619004268914600207502075020750207500
221202311101618004268914600207502075020750207500
222202311101617004268914600207502075020750207500
223202311101616004268914600207502075020750207500
224202311101615004268914600207502075020750207500
225202311101614004268914600207502075020750207500
226202311101613004268914600207502075020750207500
227202311101612004268914600207502075020750207500
228202311101611004268914600207502075020750207500
229202311101610004268914600207502075020750207500
230202311101609004268914600207502075020750207500
231202311101608004268914600207502075020750207500
232202311101607004268914600207502075020750207500
233202311101606004268914600207502075020750207500
234202311101605004268914600207502075020750207500
235202311101604004268914600207502075020750207500
236202311101603004268914600207502075020750207500
237202311101602004268914600207502075020750207500
238202311101601004268914600207502075020750207500
239202311101600004268914600207502075020750207500
240202311101559004268914600207502075020750207500
241202311101558004268914600207502075020750207500
242202311101557004268914600207502075020750207504750
243202311101556004268914600207502075020750207500
244202311101555004268914600207502075020750207500
245202311101554004268914600207502075020750207500
246202311101553004268914600207502075020750207500
247202311101552004268914600207502075020750207500
248202311101551004268914600207502075020750207500
249202311101550004268914600207502075020750207500
250202311101549004268914600207502075020750207500
251202311101548004268914600207502075020750207500
252202311101547004268914600207502075020750207500
253202311101546004268914600207502075020750207500
254202311101545004268914600207502075020750207500
255202311101544004268914600207502075020750207500
256202311101543004268914600207502075020750207500
257202311101542004268914600207502075020750207500
258202311101541004268914600207502075020750207500
259202311101540004268914600207502075020750207500
260202311101539004268914600207502075020750207500
261202311101538004268914600207502075020750207500
262202311101537004268914600207502075020750207500
263202311101536004268914600207502075020750207500
264202311101535004268914600207502075020750207500
265202311101534004268914600207502075020750207500
266202311101533004268914600207502075020750207500
267202311101532004268914600207502075020750207500
268202311101531004268914600207502075020750207500
269202311101530004268914600207502075020750207504750
270202311101529004170352100207002070020700207000
271202311101528004170352100207002070020700207000
272202311101527004170352100207002070020700207000
273202311101526004170352100207002070020700207000
274202311101525004170352100207002070020700207000
275202311101524004170352100207002070020700207000
276202311101523004170352100207002070020700207000
277202311101522004170352100207002070020700207000
278202311101521004170352100207002070020700207000
279202311101520004170352100207002070020700207000
28020231110151900417035210020700207502075020700162
28120231110151800416699630020750207502075020750166
28220231110151700416355180020750207502075020700280
28320231110151600415774540020800207502080020700245
28420231110151500415266060020700208002080020700170
28520231110151400414914015020800208002080020700504
28620231110151300413868090020800208002080020700140
28720231110151200413578055020800208002080020700175
28820231110151100413215025020800207502080020700328
28920231110151000412534770020750207002080020700144
29020231110150900412236205020800208002080020700135
29120231110150800411956145020800208002080020700443
29220231110150700411037755020800207502080020700236
29320231110150600410548580020750208002080020700168
29420231110150500410200065020750208002080020750319
29520231110150400409537710020800207502080020700274
29620231110150300408969590020750208502085020750282
29720231110150200408383900020850208502085020750205
298202311101501004079579450208002080020850207504192
29920231110150000399258765020800208002080020750169
30020231110145900398907610020850208502085020850242
30120231110145800398403040020850208502085020750801
30220231110145700396734180020850208502085020800369
30320231110145600395965320020850208002085020750251
30420231110145500395443520020800208002080020800314
30520231110145400394790400020800208002080020750446
30620231110145300393863450020800208002080020750536
30720231110145200392748930020800208002085020750627
30820231110145100391442665020800208502085020800796
30920231110145000389784690020850208002085020800547
31020231110144900388645305020800207502085020750773
31120231110144800387035380020850208502085020750105
31220231110144700386816500020800207502085020750222
31320231110144600386355120020850208502085020750132
31420231110144500386080640020850208502085020750423
3152023111014440038520035502085020850208502085094
31620231110144300385004365020850208002085020750467
31720231110144200384032930020800208002080020750195
31820231110144100383627690020800208002080020700146
31920231110144000383324750020800208002080020700341
32020231110143900382616305020800208002080020750339
32120231110143800381912470020800207502080020750463
32220231110143700380949785020800208002080020750191
32320231110143600380552875020850208502085020750323
32420231110143500379880145020850208002085020750422
32520231110143400379002325020850208502085020750274
32620231110143300378431855020850208002085020750847
327202311101432003766668050208002080020850207001016
32820231110143100374554005020800208002080020700135
32920231110143000374274275020800207502080020750770
33020231110142900372675340020750208002080020750219
33120231110142800372220685020800208002080020750451
3322023111014270037128359002080020800208002080071
33320231110142600371135910020750208502085020750363
33420231110142500370380535020850208502085020750136
33520231110142400370098200020750207502085020750216
33620231110142300369649300020850208002085020800279
33720231110142200369067780020800208502085020700181
33820231110142100368692245020850207502085020750298
33920231110142000368073130020850207502085020700273
34020231110141900367505235020850208002085020750295
34120231110141800366890920020800208002085020750208
34220231110141700366458250020800208502085020750320
3432023111014160036579317502085020850208502075075
34420231110141500365637200020850208502085020750415
34520231110141400364773395020800208502085020750165
34620231110141300364430095020850207502085020750238
34720231110141200363935305020750208502085020750610
348202311101411003626690500208502080020850207501535
34920231110141000359477080020800208002080020700103
35020231110140900359263560020800208002080020750544
35120231110140800358132535020700208002080020700167
35220231110140700357785895020700208002080020700355
35320231110140600357048945020800208002080020700606
3542023111014050035579187502080020800208002080051
35520231110140400355685795020800208002080020700354
3562023111014030035495094502080020800208002075086
35720231110140200354772475020800207502080020700391
35820231110140100353960500020700207002080020700171
35920231110140000353606185020800208002080020700327
36020231110135900352927525020800208002080020700134
36120231110135800352649525020800208002080020700336
36220231110135700351951390020750208002080020700220
363202311101356003514950100208002080020800207501587
3642023111013550034820127502080020750208002075069
365202311101354003480577600207502085020850207501080
36620231110135300345814345020850208002085020750215
36720231110135200345367485020850208002090020750331
36820231110135100344678250020800208002080020750125
36920231110135000344418620020800208002080020750289
37020231110134900343817860020800208002080020750199
37120231110134800343404670020800208002080020750167
37220231110134700343057665020800208002080020750339
37320231110134600342352915020800208002080020750185
37420231110134500341968535020800208002080020750399
3752023111013440034113935502075020800208002075087
37620231110134300340958645020800209002090020750444
37720231110134200340036230020800209002090020800342
37820231110134100339322220020900209002090020750372
3792023111013400033854664502090020900209002080064
38020231110133900338413075020750208502090020750368
38120231110133800337646650020850208502085020750309
38220231110133700337003785020850208002085020800237
38320231110133600336510040020850208002085020750249
38420231110133500335992445020850208002090020800248
38520231110133400335475175020800209002090020750220
38620231110133300335017610020800208502090020800369
38720231110133200334248210020850207502085020750561
38820231110133100333080000020850208502085020700673
389202311101330003316778750208502080020850207001031
39020231110132900329532745020700207002080020700206
39120231110132800329105985020800208002080020700368
39220231110132700328342095020800207002080020700130
39320231110132600328072515020750208002080020700445
39420231110132500327149335020800208002080020700197
39520231110132400326741040020800208002080020700121
39620231110132300326490080020800207002080020700183
3972023111013220032611092002080020750208002075050
39820231110132100326007145020750208002080020700195
39920231110132000325603215020800208002080020700111
40020231110131900325373055020800207002080020700225
40120231110131800324906795020700208002080020700128
40220231110131700324641275020800208002080020700175
40320231110131600324278735020800207002080020700640
40420231110131500322950835020700207502080020700125
40520231110131400322691795020750207502075020700122
40620231110131300322439005020750207502075020700497
4072023111013120032140996002075020750207502075047
408202311101311003213124350207002070020750207001728
40920231110131000317728875020700207002070020650225
41020231110130900317263905020700206502070020650167
4112023111013080031691882502070020700207002065092
41220231110130700316728750020700207002075020700396
41320231110130600315908335020750207502075020700434
41420231110130500315009475020750207002075020700101
41520231110130400314800375020650207002070020650246
41620231110130300314291885020700207002070020650123
41720231110130200314037635020700207002070020650159
4182023111013010031370923002070020700207002070079
41920231110130000313545700020700207002070020650194
4202023111012590031314485002070020700207002065098
42120231110125800312942350020700207002070020650652
42220231110125700311593080020650207002070020650202
42320231110125600311175665020700207002070020650114
42420231110125500310940045020700206002070020600210
4252023111012540031050680502065020650206502065089
42620231110125300310323020020650207002070020600122
42720231110125200310071340020700206502070020600139
42820231110125100309784860020650206002070020600160
4292023111012500030945481002065020650206502060028
43020231110124900309396995020650207002070020600128
43120231110124800309132805020700207002070020600153
43220231110124700308816815020700206002070020600114
43320231110124600308581810020600207002070020600157
43420231110124500308257850020600207002070020600236
43520231110124400307770885020600206002070020600353
4362023111012430030704363502065020650207002065058
43720231110124200306923830020650206002065020600210
43820231110124100306490905020650206502065020600234
43920231110124000306008055020650206502065020600122
44020231110123900305756495020650206502065020600178
44120231110123800305389285020650206502065020600203
44220231110123700304970820020650206502065020600134
4432023111012360030469447002065020650206502060085
44420231110123500304519310020650206502065020600161
44520231110123400304187205020650207002070020650175
4462023111012330030382551502070020700207002065030
44720231110123200303763440020700207002070020650255
44820231110123100303236315020650207002070020600235
44920231110123000302751145020650206502070020650161
45020231110122900302418605020700207002070020650250
45120231110122800301901840020700207002070020650123
45220231110122700301647590020700206502070020650290
45320231110122600301048655020700206502070020650326
45420231110122500300374195020700207002070020650140
4552023111012240030008477002070020700207002065080
45620231110122300299919530020700207002070020650240
45720231110122200299423455020700207002070020650264
45820231110122100298877975020650207002070020650209
45920231110122000298446255020700207002070020650142
46020231110121900298152675020700206502070020650206
4612023111012180029772698502070020700207002070024
46220231110121700297677305020650207002070020650207
46320231110121600297249545020700206502070020650263
4642023111012150029670600502070020700207002070027
46520231110121400296650115020650207002070020650206
46620231110121300296224425020700207002070020650197
46720231110121200295817225020700207002070020600154
46820231110121100295499905020700206502070020650361
46920231110121000294754435020650206002065020600245
4702023111012090029424924002065020650206502060093
47120231110120800294057570020650206002065020600232
47220231110120700293579390020600206502065020600210
47320231110120600293146350020650206002065020600219
47420231110120500292694915020650206502065020600139
475202311101204002924082400206502060020650206001585
4762023111012030028914275502065020650206502060093
47720231110120200288951070020600206502065020600217
47820231110120100288503695020650206002065020600225
47920231110120000288039800020700206002070020600252
48020231110115900287519985020700206502070020600216
48120231110115800287074650020650206502065020600300
48220231110115700286455870020650206502065020600147
48320231110115600286152680020650206502065020600126
48420231110115500285892850020650206502065020600303
48520231110115400285267890020600206502065020600217
486202311101153002848206450206502070020700206002804
48720231110115200279030660020700207002070020650119
48820231110115100278784690020700207502075020650207
4892023111011500027835674502065020750207502065062
49020231110114900278228175020650207002075020650263
49120231110114800277684265020700207002070020650112
49220231110114700277452785020750206502075020650464
4932023111011460027649086002070020700207002070065
49420231110114500276356310020700207002075020700164
49520231110114400276016790020700207502075020650120
4962023111011430027576874502075020700207502070072
49720231110114200275619400020750207502075020700203
49820231110114100275199025020750207502075020700191
49920231110114000274803230020750207502075020700232
5002023111011390027432256002075020750207502075062
50120231110113800274193910020750207502075020700273
50220231110113700273628260020750207502075020650478
50320231110113600272638875020800207502080020700123
50420231110113500272384000020700207502075020700168
50520231110113400272035760020700207502075020700212
50620231110113300271596590020750207502075020700192
5072023111011320027119892002075020750207502075082
50820231110113100271028770020700207002075020650583
50920231110113000269821220020700207002070020650181
51020231110112900269446920020700206502075020650218
5112023111011280026899608502075020700207502070053
51220231110112700268886335020700207002070020650177
51320231110112600268520675020650207002070020650257
51420231110112500267989545020700207502075020650141
51520231110112400267697960020700207002070020650134
51620231110112300267421140020700207002070020650269
51720231110112200266865090020700206002070020600107
518202311101121002666443200207002070020800206502494
51920231110112000261492640020700207002070020650409
52020231110111900260647785020800207002080020650641
52120231110111800259320960020700207002070020650142
52220231110111700259027385020650207002070020650133
52320231110111600258752435020700207002070020650276
52420231110111500258181845020700206502070020650134
52520231110111400257904835020700207002070020650144
52620231110111300257607125020700207502075020700828
52720231110111200255892875020750207502075020700252
5282023111011110025537100002075020750208002075068
52920231110111000255229885020700207002080020700334
53020231110110900254537700020800207502080020700170
53120231110110800254185220020750208002080020700242
5322023111011070025368338002080020800208002080054
53320231110110600253571060020700207002080020700346
534202311101105002528543700208002075020800206502200
5352023111011040024829903002075020700207502070090
536202311101103002481126400208002080020800207001149
53720231110110200245733155020800208002080020700296
538202311101101002451188850208002090020900207505195
53920231110110000234307225020950209502095020900255
54020231110105900233773005020950209502095020850529
54120231110105800232665885020950209502095020900473
54220231110105700231675310020950209502095020850462
54320231110105600230708995020900209002095020850572
544202311101055002295133300209002090020950208501546
54520231110105400226280840020900209502095020850502
54620231110105300225233505020950208502095020850579
54720231110105200224021300020900209502095020850694
54820231110105100222569890020950209002095020900340
54920231110105000221858515020900208502095020800761
55020231110104900220268920020900208502090020850479
55120231110104800219267865020850209002090020800281
55220231110104700218682230020900209002090020850675
55320231110104600217272345020900208502090020800537
55420231110104500216151050020850209002090020850301
555202311101044002155221850209002085020900208001218
55620231110104300212979115020850209002090020750637
55720231110104200211651440020900208502090020800314
55820231110104100210996655020900208502090020850539
55920231110104000209871465020850208002085020800609
56020231110103900208602435020850208502085020800475
561202311101038002076121450208502085020850207501293
56220231110103700204919995020850208502085020800544
56320231110103600203786205020850208502085020750178
564202311101035002034151750208502080020850207501096
565202311101034002011333450208002085020850208001702
56620231110103300197590985020850208502085020800377
56720231110103200196805310020800209002090020800533
56820231110103100195691485020900209002090020800699
56920231110103000194232265020900209502095020900601
57020231110102900192975295020950209502095020800696
571202311101028001915211250209502095020950208501426
572202311101027001885436600209002100021000208501171
57320231110102600186095700021000209502100020950505
574202311101025001850363450210002090021000208504304
575202311101024001760162950209002075020900207501750
57620231110102300172363280020850208502085020750609
57720231110102200171094130020800208502085020800556
57820231110102100169935300020850208502085020800273
579202311101020001693661000208502080020850207501408
58020231110101900166435770020850208502090020800967
58120231110101800164419075020850209002090020800500
582202311101017001633761900209002090020900208501143
583202311101016001609883200209002080020900208003615
58420231110101500153452860020800208002080020750401
585202311101014001526189400208002085020850207502152
58620231110101300148136455020750208002085020750574
58720231110101200146942385020850208502085020750413
588202311101011001460826400208002080020850207502465
589202311101010001409553800206502075020850206502663
59020231110100900135419365020750207502080020700721
591202311101008001339234450207502080020800207501337
592202311101007001311469550208002070020800206503585
59320231110100600123710855020700206502070020650893
59420231110100500121864135020650206502065020500872
595202311101004001200642700206502065020650205501817
596202311101003001163238350206502060020650205001998
59720231110100200112208940020600205002060020500996
59820231110100100110162975020500205002050020450256
599202311101000001096387200205002035020500203502817
60020231110095900103880255020350203502040020350200
60120231110095800103472705020400204002040020300298
60220231110095700102865965020300203002040020300173
60320231110095600102513965020400203002040020300125
60420231110095500102259965020300203002040020250990
60520231110095400100246015020300203502035020250242
6062023111009530099754455020250202502035020250399
6072023111009520098945455020250202502030020250146
6082023111009510098649545020250202502030020250120
6092023111009500098406085020250202502030020250330
610202311100949009773669002025020250203002025083
6112023111009480097568290020250202502035020250244
6122023111009470097073595020250202502035020250176
61320231110094600967162750203002030020350202501864
6142023111009450092932840020300202002030020200859
6152023111009440091193345020200202002025020200211
6162023111009430090766700020200202002025020200313
617202311100942009013424002020020250202502020098
6182023111009410089935880020200202002025020150626
61920231110094000886721750202002025020250202002228
6202023111009390084161715020250201502025020150293
6212023111009380083569110020150202002025020150558
6222023111009370082441670020200201502025020150469
623202311100936008149399002015020150203002015084
62420231110093500813242650201502015020200201501334
62520231110093400786302000202002015020250201501649
6262023111009330075294215020250202502025020150150
62720231110093200749913900201502015020200201501139
62820231110093100726910450201502015020200201502786
62920231110093000670768650202502020020250201502847
63020231110092900613215600202002025020300202003855
6312023111009280053516995020250202502030020250344
6322023111009270052820050020250203502035020250148
63320231110092600525199600202502035020350202501320
6342023111009250049838745020350203502045020350362
6352023111009240049101295020350204502045020350437
6362023111009230048211610020350203502035020350327
6372023111009220047546165020300203502045020300529
63820231110092100464712800203502035020350203001149
63920231110092000441348600203502030020350203002112
6402023111009190039847250020350203002045020300641
64120231110091800385424000203002035020400203001842
64220231110091700347950500204002035020400203002202
64320231110091600303181900204002050020500204001637
6442023111009150026975545020400204502050020400294
645202311100914002637491502045020400205002040079
6462023111009130026213155020400204002050020400122
6472023111009120025963885020400205002050020400105
6482023111009110025748915020400203502050020350530
6492023111009100024667235020350204502045020350126
6502023111009090024410415020350204002045020350178
6512023111009080024047860020400204502045020400958
6522023111009070022093480020400204502050020400192
6532023111009060021700695020400203502045020350376
65420231110090500209337000203502035020400203501073
65520231110090400187497050204502045020450203501871
6562023111009030014929950020450205502055020400694
65720231110090200135116350205502035020550203001513
6582023111009010010427395020350204002055020350367
6592023111009000096782350204002050020600203504573