Files
KissMeData/290670/min/candle-20240911.csv
2024-11-17 15:27:48 +09:00

38 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240911205700147054161201767017670176701767028590
32024091120560014705416120176701767017670176700
42024091120550014705416120176701767017670176700
52024091120540014705416120176701767017670176700
62024091120530014705416120176701767017670176700
72024091120520014705416120176701767017670176700
82024091120510014705416120176701767017670176700
92024091120500014705416120176701767017670176700
102024091120490014705416120176701767017670176700
112024091120480014705416120176701767017670176700
122024091120470014705416120176701767017670176700
132024091120460014705416120176701767017670176700
142024091120450014705416120176701767017670176700
152024091120440014705416120176701767017670176700
162024091120430014705416120176701767017670176700
172024091120420014705416120176701767017670176700
182024091120410014705416120176701767017670176700
192024091120400014705416120176701767017670176700
202024091120390014705416120176701767017670176700
212024091120380014705416120176701767017670176700
222024091120370014705416120176701767017670176700
232024091120360014705416120176701767017670176700
242024091120350014705416120176701767017670176700
252024091120340014705416120176701767017670176700
262024091120330014705416120176701767017670176700
272024091120320014705416120176701767017670176700
282024091120310014705416120176701767017670176700
292024091120300014705416120176701767017670176700
302024091120290014705416120176701767017670176700
312024091120280014705416120176701767017670176700
3220240911202700147054161201767017670176701767028590
332024091120260014705416120176701767017670176700
342024091120250014705416120176701767017670176700
352024091120240014705416120176701767017670176700
362024091120230014705416120176701767017670176700
372024091120220014705416120176701767017670176700
382024091120210014705416120176701767017670176700
392024091120200014705416120176701767017670176700
402024091120190014705416120176701767017670176700
412024091120180014705416120176701767017670176700
422024091120170014705416120176701767017670176700
432024091120160014705416120176701767017670176700
442024091120150014705416120176701767017670176700
452024091120140014705416120176701767017670176700
462024091120130014705416120176701767017670176700
472024091120120014705416120176701767017670176700
482024091120110014705416120176701767017670176700
492024091120100014705416120176701767017670176700
502024091120090014705416120176701767017670176700
512024091120080014705416120176701767017670176700
522024091120070014705416120176701767017670176700
532024091120060014705416120176701767017670176700
542024091120050014705416120176701767017670176700
552024091120040014705416120176701767017670176700
562024091120030014705416120176701767017670176700
572024091120020014705416120176701767017670176700
582024091120010014705416120176701767017670176700
592024091120000014705416120176701767017670176700
602024091119590014705416120176701767017670176700
612024091119580014705416120176701767017670176700
6220240911195700147054161201767017670176701767028590
632024091119560014705416120176701767017670176700
642024091119550014705416120176701767017670176700
652024091119540014705416120176701767017670176700
662024091119530014705416120176701767017670176700
672024091119520014705416120176701767017670176700
682024091119510014705416120176701767017670176700
692024091119500014705416120176701767017670176700
702024091119490014705416120176701767017670176700
712024091119480014705416120176701767017670176700
722024091119470014705416120176701767017670176700
732024091119460014705416120176701767017670176700
742024091119450014705416120176701767017670176700
752024091119440014705416120176701767017670176700
762024091119430014705416120176701767017670176700
772024091119420014705416120176701767017670176700
782024091119410014705416120176701767017670176700
792024091119400014705416120176701767017670176700
802024091119390014705416120176701767017670176700
812024091119380014705416120176701767017670176700
822024091119370014705416120176701767017670176700
832024091119360014705416120176701767017670176700
842024091119350014705416120176701767017670176700
852024091119340014705416120176701767017670176700
862024091119330014705416120176701767017670176700
872024091119320014705416120176701767017670176700
882024091119310014705416120176701767017670176700
892024091119300014705416120176701767017670176700
902024091119290014705416120176701767017670176700
912024091119280014705416120176701767017670176700
9220240911192700147054161201767017670176701767028590
932024091119260014705416120176701767017670176700
942024091119250014705416120176701767017670176700
952024091119240014705416120176701767017670176700
962024091119230014705416120176701767017670176700
972024091119220014705416120176701767017670176700
982024091119210014705416120176701767017670176700
992024091119200014705416120176701767017670176700
1002024091119190014705416120176701767017670176700
1012024091119180014705416120176701767017670176700
1022024091119170014705416120176701767017670176700
1032024091119160014705416120176701767017670176700
1042024091119150014705416120176701767017670176700
1052024091119140014705416120176701767017670176700
1062024091119130014705416120176701767017670176700
1072024091119120014705416120176701767017670176700
1082024091119110014705416120176701767017670176700
1092024091119100014705416120176701767017670176700
1102024091119090014705416120176701767017670176700
1112024091119080014705416120176701767017670176700
1122024091119070014705416120176701767017670176700
1132024091119060014705416120176701767017670176700
1142024091119050014705416120176701767017670176700
1152024091119040014705416120176701767017670176700
1162024091119030014705416120176701767017670176700
1172024091119020014705416120176701767017670176700
1182024091119010014705416120176701767017670176700
1192024091119000014705416120176701767017670176700
1202024091118590014705416120176701767017670176700
1212024091118580014705416120176701767017670176700
12220240911185700147054161201767017670176701767028590
1232024091118560014705416120176701767017670176700
1242024091118550014705416120176701767017670176700
1252024091118540014705416120176701767017670176700
1262024091118530014705416120176701767017670176700
1272024091118520014705416120176701767017670176700
1282024091118510014705416120176701767017670176700
1292024091118500014705416120176701767017670176700
1302024091118490014705416120176701767017670176700
1312024091118480014705416120176701767017670176700
1322024091118470014705416120176701767017670176700
1332024091118460014705416120176701767017670176700
1342024091118450014705416120176701767017670176700
1352024091118440014705416120176701767017670176700
1362024091118430014705416120176701767017670176700
1372024091118420014705416120176701767017670176700
1382024091118410014705416120176701767017670176700
1392024091118400014705416120176701767017670176700
1402024091118390014705416120176701767017670176700
1412024091118380014705416120176701767017670176700
1422024091118370014705416120176701767017670176700
1432024091118360014705416120176701767017670176700
1442024091118350014705416120176701767017670176700
1452024091118340014705416120176701767017670176700
1462024091118330014705416120176701767017670176700
1472024091118320014705416120176701767017670176700
1482024091118310014705416120176701767017670176700
1492024091118300014705416120176701767017670176700
1502024091118290014705416120176701767017670176700
1512024091118280014705416120176701767017670176700
15220240911182700147054161201767017670176701767028590
1532024091118260014705416120176701767017670176700
1542024091118250014705416120176701767017670176700
1552024091118240014705416120176701767017670176700
1562024091118230014705416120176701767017670176700
1572024091118220014705416120176701767017670176700
1582024091118210014705416120176701767017670176700
1592024091118200014705416120176701767017670176700
1602024091118190014705416120176701767017670176700
1612024091118180014705416120176701767017670176700
1622024091118170014705416120176701767017670176700
1632024091118160014705416120176701767017670176700
1642024091118150014705416120176701767017670176700
1652024091118140014705416120176701767017670176700
1662024091118130014705416120176701767017670176700
1672024091118120014705416120176701767017670176700
1682024091118110014705416120176701767017670176700
1692024091118100014705416120176701767017670176700
1702024091118090014705416120176701767017670176700
1712024091118080014705416120176701767017670176700
1722024091118070014705416120176701767017670176700
1732024091118060014705416120176701767017670176700
1742024091118050014705416120176701767017670176700
1752024091118040014705416120176701767017670176700
1762024091118030014705416120176701767017670176700
1772024091118020014705416120176701767017670176700
1782024091118010014705416120176701767017670176700
1792024091118000014705416120176701767017670176700
1802024091117590014705416120176701767017670176700
1812024091117580014705416120176701767017670176700
18220240911175700147054161201767017670176701767028590
1832024091117560014705416120176701767017670176700
1842024091117550014705416120176701767017670176700
1852024091117540014705416120176701767017670176700
1862024091117530014705416120176701767017670176700
1872024091117520014705416120176701767017670176700
1882024091117510014705416120176701767017670176700
1892024091117500014705416120176701767017670176700
1902024091117490014705416120176701767017670176700
1912024091117480014705416120176701767017670176700
1922024091117470014705416120176701767017670176700
1932024091117460014705416120176701767017670176700
1942024091117450014705416120176701767017670176700
1952024091117440014705416120176701767017670176700
1962024091117430014705416120176701767017670176700
1972024091117420014705416120176701767017670176700
1982024091117410014705416120176701767017670176700
1992024091117400014705416120176701767017670176700
2002024091117390014705416120176701767017670176700
2012024091117380014705416120176701767017670176700
2022024091117370014705416120176701767017670176700
2032024091117360014705416120176701767017670176700
2042024091117350014705416120176701767017670176700
2052024091117340014705416120176701767017670176700
2062024091117330014705416120176701767017670176700
2072024091117320014705416120176701767017670176700
2082024091117310014705416120176701767017670176700
2092024091117300014705416120176701767017670176700
2102024091117290014705416120176701767017670176700
2112024091117280014705416120176701767017670176700
21220240911172700147054161201767017670176701767028590
2132024091117260014705416120176701767017670176700
2142024091117250014705416120176701767017670176700
2152024091117240014705416120176701767017670176700
2162024091117230014705416120176701767017670176700
2172024091117220014705416120176701767017670176700
2182024091117210014705416120176701767017670176700
2192024091117200014705416120176701767017670176700
2202024091117190014705416120176701767017670176700
2212024091117180014705416120176701767017670176700
2222024091117170014705416120176701767017670176700
2232024091117160014705416120176701767017670176700
2242024091117150014705416120176701767017670176700
2252024091117140014705416120176701767017670176700
2262024091117130014705416120176701767017670176700
2272024091117120014705416120176701767017670176700
2282024091117110014705416120176701767017670176700
2292024091117100014705416120176701767017670176700
2302024091117090014705416120176701767017670176700
2312024091117080014705416120176701767017670176700
2322024091117070014705416120176701767017670176700
2332024091117060014705416120176701767017670176700
2342024091117050014705416120176701767017670176700
2352024091117040014705416120176701767017670176700
2362024091117030014705416120176701767017670176700
2372024091117020014705416120176701767017670176700
2382024091117010014705416120176701767017670176700
2392024091117000014705416120176701767017670176700
2402024091116590014705416120176701767017670176700
2412024091116580014705416120176701767017670176700
24220240911165700147054161201767017670176701767028590
2432024091116560014705416120176701767017670176700
2442024091116550014705416120176701767017670176700
2452024091116540014705416120176701767017670176700
2462024091116530014705416120176701767017670176700
2472024091116520014705416120176701767017670176700
2482024091116510014705416120176701767017670176700
2492024091116500014705416120176701767017670176700
2502024091116490014705416120176701767017670176700
2512024091116480014705416120176701767017670176700
2522024091116470014705416120176701767017670176700
2532024091116460014705416120176701767017670176700
2542024091116450014705416120176701767017670176700
2552024091116440014705416120176701767017670176700
2562024091116430014705416120176701767017670176700
2572024091116420014705416120176701767017670176700
2582024091116410014705416120176701767017670176700
2592024091116400014705416120176701767017670176700
2602024091116390014705416120176701767017670176700
2612024091116380014705416120176701767017670176700
2622024091116370014705416120176701767017670176700
2632024091116360014705416120176701767017670176700
2642024091116350014705416120176701767017670176700
2652024091116340014705416120176701767017670176700
2662024091116330014705416120176701767017670176700
2672024091116320014705416120176701767017670176700
2682024091116310014705416120176701767017670176700
2692024091116300014705416120176701767017670176700
2702024091116290014705416120176701767017670176700
2712024091116280014705416120176701767017670176700
27220240911162700147054161201767017670176701767028590
2732024091116260014705416120176701767017670176700
2742024091116250014705416120176701767017670176700
2752024091116240014705416120176701767017670176700
2762024091116230014705416120176701767017670176700
2772024091116220014705416120176701767017670176700
2782024091116210014705416120176701767017670176700
2792024091116200014705416120176701767017670176700
2802024091116190014705416120176701767017670176700
2812024091116180014705416120176701767017670176700
2822024091116170014705416120176701767017670176700
2832024091116160014705416120176701767017670176700
2842024091116150014705416120176701767017670176700
2852024091116140014705416120176701767017670176700
2862024091116130014705416120176701767017670176700
2872024091116120014705416120176701767017670176700
2882024091116110014705416120176701767017670176700
2892024091116100014705416120176701767017670176700
2902024091116090014705416120176701767017670176700
2912024091116080014705416120176701767017670176700
2922024091116070014705416120176701767017670176700
2932024091116060014705416120176701767017670176700
2942024091116050014705416120176701767017670176700
2952024091116040014705416120176701767017670176700
2962024091116030014705416120176701767017670176700
2972024091116020014705416120176701767017670176700
2982024091116010014705416120176701767017670176700
2992024091116000014705416120176701767017670176700
3002024091115590014705416120176701767017670176700
3012024091115580014705416120176701767017670176700
30220240911155700147054161201767017670176701767028590
3032024091115560014705416120176701767017670176700
3042024091115550014705416120176701767017670176700
3052024091115540014705416120176701767017670176700
3062024091115530014705416120176701767017670176700
3072024091115520014705416120176701767017670176700
3082024091115510014705416120176701767017670176700
3092024091115500014705416120176701767017670176700
3102024091115490014705416120176701767017670176700
3112024091115480014705416120176701767017670176700
3122024091115470014705416120176701767017670176700
3132024091115460014705416120176701767017670176700
3142024091115450014705416120176701767017670176700
3152024091115440014705416120176701767017670176700
3162024091115430014705416120176701767017670176700
3172024091115420014705416120176701767017670176700
3182024091115410014705416120176701767017670176700
3192024091115400014705416120176701767017670176700
3202024091115390014705416120176701767017670176700
3212024091115380014705416120176701767017670176700
3222024091115370014705416120176701767017670176700
3232024091115360014705416120176701767017670176700
3242024091115350014705416120176701767017670176700
3252024091115340014705416120176701767017670176700
3262024091115330014705416120176701767017670176700
32720240911153200147054161201767017670176701767028590
3282024091115310014200230820181501815018150181500
3292024091115300014200230820181501815018150181500
3302024091115290014200230820181501815018150181500
3312024091115280014200230820181501815018150181500
3322024091115270014200230820181501815018150181500
3332024091115260014200230820181501815018150181500
3342024091115250014200230820181501815018150181500
3352024091115240014200230820181501815018150181500
3362024091115230014200230820181501815018150181500
3372024091115220014200230820181501815018150181500
3382024091115210014200230820181501815018150181500
3392024091115200014200230820181501815018150181500
34020240911151900142002308201815017970183201793018152
34120240911151800138721889601798018750188601792043915
34220240911151700130645070001873019240196501860031622
34320240911151600124574982801922019120194501903024039
34420240911151500119936737701912018760191601867020840
34520240911151400115992996101889019050192901868039839
34620240911151300108432755001918020000200001860050173
347202409111512009856664490200002000020000200001
348202409111511009856644490200002000020000200000
3492024091115100098566444902000020000200002000010
3502024091115090098564444902000020000200002000014
351202409111508009856164490200002000020000200000
352202409111507009856164490200002000020000200005
3532024091115060098560644902000020000200002000034
35420240911150500985538449020000200002000020000190
355202409111504009851584490200002000020000200001
356202409111503009851564490200002000020000200000
3572024091115020098515644902000020000200002000060
3582024091115010098503644902000020000200002000020
3592024091115000098499644902000020000200002000015
3602024091114590098496644902000020000200002000010
3612024091114580098494644902000020000200002000010
3622024091114570098492644902000020000200002000050
363202409111456009848264490200002000020000200000
364202409111455009848264490200002000020000200000
365202409111454009848264490200002000020000200000
366202409111453009848264490200002000020000200000
367202409111452009848264490200002000020000200001
3682024091114510098482444902000020000200002000012
369202409111450009848004490200002000020000200000
37020240911144900984800449020000200002000020000150
371202409111448009845004490200002000020000200000
372202409111447009845004490200002000020000200000
373202409111446009845004490200002000020000200000
374202409111445009845004490200002000020000200000
375202409111444009845004490200002000020000200000
37620240911144300984500449020000200002000020000110
377202409111442009842804490200002000020000200001
3782024091114410098427844902000020000200002000022
379202409111440009842344490200002000020000200001
380202409111439009842324490200002000020000200001
381202409111438009842304490200002000020000200000
382202409111437009842304490200002000020000200000
383202409111436009842304490200002000020000200000
384202409111435009842304490200002000020000200000
3852024091114340098423044902000020000200002000015
386202409111433009842004490200002000020000200001
387202409111432009841984490200002000020000200000
388202409111431009841984490200002000020000200000
3892024091114300098419844902000020000200002000011
39020240911142900984176449020000200002000020000100
3912024091114280098397644902000020000200002000037
392202409111427009839024490200002000020000200001
393202409111426009839004490200002000020000200000
3942024091114250098390044902000020000200002000061
3952024091114240098377844902000020000200002000010
396202409111423009837584490200002000020000200001001
397202409111422009817564490200002000020000200000
398202409111421009817564490200002000020000200000
399202409111420009817564490200002000020000200000
400202409111419009817564490200002000020000200000
401202409111418009817564490200002000020000200000
402202409111417009817564490200002000020000200001
403202409111416009817544490200002000020000200000
404202409111415009817544490200002000020000200000
405202409111414009817544490200002000020000200001
406202409111413009817524490200002000020000200000
4072024091114120098175244902000020000200002000010
4082024091114110098173244902000020000200002000025
409202409111410009816824490200002000020000200000
410202409111409009816824490200002000020000200000
411202409111408009816824490200002000020000200003
412202409111407009816764490200002000020000200000
413202409111406009816764490200002000020000200000
4142024091114050098167644902000020000200002000090
415202409111404009814964490200002000020000200003
416202409111403009814904490200002000020000200000
417202409111402009814904490200002000020000200000
418202409111401009814904490200002000020000200000
419202409111400009814904490200002000020000200000
420202409111359009814904490200002000020000200000
421202409111358009814904490200002000020000200000
422202409111357009814904490200002000020000200000
423202409111356009814904490200002000020000200000
4242024091113550098149044902000020000200002000010
425202409111354009814704490200002000020000200000
426202409111353009814704490200002000020000200002
427202409111352009814664490200002000020000200000
428202409111351009814664490200002000020000200000
429202409111350009814664490200002000020000200000
4302024091113490098146644902000020000200002000025
431202409111348009814164490200002000020000200000
43220240911134700981416449020000200002000020000325
433202409111346009807664490200002000020000200009
434202409111345009807484490200002000020000200001
43520240911134400980746449020000200002000020000105
4362024091113430098053644902000020000200002000053
437202409111342009804304490200002000020000200000
4382024091113410098043044902000020000200002000018
4392024091113400098039444902000020000200002000010
440202409111339009803744490200002000020000200005
441202409111338009803644490200002000020000200000
442202409111337009803644490200002000020000200001
4432024091113360098036244902000020000200002000020
444202409111335009803224490200002000020000200000
4452024091113340098032244902000020000200002000047
446202409111333009802284490200002000020000200000
447202409111332009802284490200002000020000200000
448202409111331009802284490200002000020000200000
449202409111330009802284490200002000020000200000
450202409111329009802284490200002000020000200000
451202409111328009802284490200002000020000200000
4522024091113270098022844902000020000200002000067
453202409111326009800944490200002000020000200000
454202409111325009800944490200002000020000200000
455202409111324009800944490200002000020000200000
4562024091113230098009444902000020000200002000020
4572024091113220098005444902000020000200002000075
458202409111321009799044490200002000020000200001
459202409111320009799024490200002000020000200000
460202409111319009799024490200002000020000200000
461202409111318009799024490200002000020000200000
462202409111317009799024490200002000020000200000
463202409111316009799024490200002000020000200000
464202409111315009799024490200002000020000200001617
465202409111314009766684490200002000020000200002
466202409111313009766644490200002000020000200000
467202409111312009766644490200002000020000200004
468202409111311009766564490200002000020000200008
469202409111310009766404490200002000020000200002
4702024091113090097663644902000020000200002000012
471202409111308009766124490200002000020000200001
4722024091113070097661044902000020000200002000011
473202409111306009765884490200002000020000200000
474202409111305009765884490200002000020000200000
475202409111304009765884490200002000020000200000
476202409111303009765884490200002000020000200008
477202409111302009765724490200002000020000200005
478202409111301009765624490200002000020000200000
479202409111300009765624490200002000020000200003
4802024091112590097655644902000020000200002000074
4812024091112580097640844902000020000200002000020
482202409111257009763684490200002000020000200005
483202409111256009763584490200002000020000200000
4842024091112550097635844902000020000200002000015
485202409111254009763284490200002000020000200001
486202409111253009763264490200002000020000200000
4872024091112520097632644902000020000200002000010
488202409111251009763064490200002000020000200000
4892024091112500097630644902000020000200002000015
4902024091112490097627644902000020000200002000055
49120240911124800976166449020000200002000020000136
4922024091112470097589444902000020000200002000024
4932024091112460097584644902000020000200002000043
494202409111245009757604490200002000020000200001040
495202409111244009736804490200002000020000200000
49620240911124300973680449020000200002000020000132
4972024091112420097341644902000020000200002000018
4982024091112410097338044902000020000200002000022
4992024091112400097333644902000020000200002000011
500202409111239009733144490200002000020000200007
50120240911123800973300449020000200002000020000591
5022024091112370097211844902000020000200002000025
503202409111236009720684490200002000020000200007
504202409111235009720544490200002000020000200000
5052024091112340097205444902000020000200002000035
506202409111233009719844490200002000020000200008
5072024091112320097196844902000020000200002000027
5082024091112310097191444902000020000200002000042
50920240911123000971830449020000200002000020000466
510202409111229009708984490200002000020000200000
511202409111228009708984490200002000020000200000
5122024091112270097089844902000020000200002000050
513202409111226009707984490200002000020000200002
514202409111225009707944490200002000020000200000
515202409111224009707944490200002000020000200000
516202409111223009707944490200002000020000200000
517202409111222009707944490200002000020000200000
518202409111221009707944490200002000020000200000
519202409111220009707944490200002000020000200000
5202024091112190097079444902000020000200002000051
52120240911121800970692449020000200002000020000201
52220240911121700970290449020000200002000020000200
523202409111216009698904490200002000020000200000
524202409111215009698904490200002000020000200000
5252024091112140096989044902000020000200002000080
52620240911121300969730449020000200002000020000145
527202409111212009694404490200002000020000200000
52820240911121100969440449020000200002000020000145
5292024091112100096915044902000020000200002000026
5302024091112090096909844902000020000200002000039
5312024091112080096902044902000020000200002000047
5322024091112070096892644902000020000200002000095
5332024091112060096873644902000020000200002000022
534202409111205009686924490200002000020000200003
535202409111204009686864490200002000020000200000
536202409111203009686864490200002000020000200000
537202409111202009686864490200002000020000200000
538202409111201009686864490200002000020000200001
539202409111200009686844490200002000020000200001
540202409111159009686824490200002000020000200000
5412024091111580096868244902000020000200002000050
54220240911115700968582449020000200002000020000173
54320240911115600968236449020000200002000020000115
5442024091111550096800644902000020000200002000012
5452024091111540096798244902000020000200002000029
5462024091111530096792444902000020000200002000010
547202409111152009679044490200002000020000200000
548202409111151009679044490200002000020000200005
5492024091111500096789444902000020000200002000038
550202409111149009678184490200002000020000200005
551202409111148009678084490200002000020000200003
5522024091111470096780244902000020000200002000010
5532024091111460096778244902000020000200002000023
5542024091111450096773644902000020000200002000020
55520240911114400967696449020000200002000020000132
556202409111143009674324490200002000020000200000
5572024091111420096743244902000020000200002000024
55820240911114100967384449020000200002000020000130
559202409111140009671244490200002000020000200001
560202409111139009671224490200002000020000200009
561202409111138009671044490200002000020000200001
562202409111137009671024490200002000020000200005
563202409111136009670924490200002000020000200005
564202409111135009670824490200002000020000200000
5652024091111340096708244902000020000200002000042
5662024091111330096699844902000020000200002000015
56720240911113200966968449020000200002000020000175
568202409111131009666184490200002000020000200003
569202409111130009666124490200002000020000200000
5702024091111290096661244902000020000200002000015
571202409111128009665824490200002000020000200000
572202409111127009665824490200002000020000200003
573202409111126009665764490200002000020000200000
574202409111125009665764490200002000020000200005
575202409111124009665664490200002000020000200000
5762024091111230096656644902000020000200002000050
5772024091111220096646644902000020000200002000070
5782024091111210096632644902000020000200002000040
579202409111120009662464490200002000020000200006
5802024091111190096623444902000020000200002000087
5812024091111180096606044902000020000200002000056
582202409111117009659484490200002000020000200000
58320240911111600965948449020000200002000020000152
58420240911111500965644449020000200002000020000393
5852024091111140096485844902000020000200002000019
586202409111113009648204490200002000020000200001
587202409111112009648184490200002000020000200001
58820240911111100964816449020000200002000020000163
589202409111110009644904490200002000020000200001
590202409111109009644884490200002000020000200005
59120240911110800964478449020000200002000020000400
59220240911110700963678449020000200002000020000410
5932024091111060096285844902000020000200002000023
59420240911110500962812449020000200002000020000116
5952024091111040096258044902000020000200002000022
59620240911110300962536449020000200002000020000200
59720240911110200962136449020000200002000020000111
5982024091111010096191444902000020000200002000011
599202409111100009618924490200002000020000200000
600202409111059009618924490200002000020000200001
601202409111058009618904490200002000020000200007
60220240911105700961876449020000200002000020000105
6032024091110560096166644902000020000200002000051
6042024091110550096156444902000020000200002000010
6052024091110540096154444902000020000200002000061
6062024091110530096142244902000020000200002000020
6072024091110520096138244902000020000200002000032
6082024091110510096131844902000020000200002000019
60920240911105000961280449020000200002000020000161
610202409111049009609584490200002000020000200006
6112024091110480096094644902000020000200002000010
61220240911104700960926449020000200002000020000102
6132024091110460096072244902000020000200002000010
6142024091110450096070244902000020000200002000076
6152024091110440096055044902000020000200002000017
6162024091110430096051644902000020000200002000094
617202409111042009603284490200002000020000200000
61820240911104100960328449020000200002000020000111
6192024091110400096010644902000020000200002000071
62020240911103900959964449020000200002000020000155
62120240911103800959654449020000200002000020000132
622202409111037009593904490200002000020000200001128
62320240911103600957134449020000200002000020000402
6242024091110350095633044902000020000200002000073
6252024091110340095618444902000020000200002000011
6262024091110330095616244902000020000200002000029
6272024091110320095610444902000020000200002000046
6282024091110310095601244902000020000200002000012
6292024091110300095598844902000020000200002000037
63020240911102900955914449020000200002000020000274
631202409111028009553664490200002000020000200000
632202409111027009553664490200002000020000200002
633202409111026009553624490200002000020000200009
6342024091110250095534444902000020000200002000090
635202409111024009551644490200002000020000200002204
63620240911102300950756449020000200002000020000130
6372024091110220095049644902000020000200002000037
63820240911102100950422449020000200002000020000296
63920240911102000949830449020000200002000020000675
6402024091110190094848044902000020000200002000017
641202409111018009484464490200002000020000200004
64220240911101700948438449020000200002000020000673
6432024091110160094709244902000020000200002000023
64420240911101500947046449020000200002000020000642
6452024091110140094576244902000020000200002000034
64620240911101300945694449020000200002000020000191
64720240911101200945312449020000200002000020000166
6482024091110110094498044902000020000200002000023
64920240911101000944934449020000200002000020000297
650202409111009009443404490200002000020000200001056
651202409111008009422284490200002000020000200001468
65220240911100700939292449020000200002000020000624
653202409111006009380444490200002000020000200001369
65420240911100500935306449020000200002000020000923
655202409111004009334604490200001992020000199209897
6562024091110030091367716501992019690200001966040318
6572024091110020083330674801968019680197901962013208
6582024091110010080729939001962019790198201959013702
6592024091110000078033377901977020000200001958019962
6602024091109590074079377201999019830200001970051524
6612024091109580063797373801983020000200001950056118
662202409110957005262075180200002000020000200006942
663202409110956005123235180200002000020000200001541
664202409110955005092415180200002000020000200006551
665202409110954004961395180200002000020000200001512
666202409110953004931155180200002000020000200001471
667202409110952004901735180200002000020000200001314
6682024091109510048754551802000020000200002000015771
6692024091109500045600351802000020000200002000011155
67020240911094900433693518020000200002000020000508
67120240911094800432677518020000200002000020000141
672202409110947004323955180200002000020000200003130
67320240911094600426135518020000200002000020000811
67420240911094500424513518020000200002000020000372
67520240911094400423769518020000200002000020000203
676202409110943004233635180200002000020000200006386
67720240911094200410591518020000200002000020000493
678202409110941004096055180200002000020000200001243
67920240911094000407119518020000200002000020000152
6802024091109390040681551802000020000200002000050
68120240911093800406715518020000200002000020000139
68220240911093700406437518020000200002000020000218
68320240911093600406001518020000200002000020000604
68420240911093500404793518020000200002000020000215
685202409110934004043635180200002000020000200001090
686202409110933004021835180200002000020000200002217
68720240911093200397749518020000200002000020000760
68820240911093100396229518020000200002000020000269
689202409110930003956915180200002000020000200001239
69020240911092900393213518020000200002000020000819
69120240911092800391575518020000200002000020000235
69220240911092700391105518020000200002000020000165
69320240911092600390775518020000200002000020000142
69420240911092500390491518020000200002000020000819
69520240911092400388853518020000200002000020000325
69620240911092300388203518020000200002000020000807
69720240911092200386589518020000200002000020000489
69820240911092100385611518020000200002000020000111
69920240911092000385389518020000200002000020000855
70020240911091900383679518020000200002000020000402
701202409110918003828755180200002000020000200001278
70220240911091700380319518020000200002000020000738
703202409110916003788435180200002000020000200001839
70420240911091500375165518020000200002000020000628
70520240911091400373909518020000200002000020000331
70620240911091300373247518020000200002000020000457
70720240911091200372333518020000200002000020000326
70820240911091100371681518020000200002000020000941
709202409110910003697995180200002000020000200003221
710202409110909003633575180200002000020000200002268
711202409110908003588215180200002000020000200001929
712202409110907003549635180200002000020000200003360
713202409110906003482435180200002000020000200004741
7142024091109050033876151802000020000200001996028714
7152024091109040028133868302000019560200001955064414
7162024091109030015310296701956019930199701903036499
717202409110902008149119901991019900199901882029233
71820240911090100235133650185401854018540185400
719202409110900002351336501854016860185401660013177