Files
KissMeData/051910/min/candle-20241224.csv
2025-02-06 23:16:41 +09:00

37 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241224193400290947260002530002530002530002530004544
320241224193300290947260002530002530002530002530000
420241224193200290947260002530002530002530002530000
520241224193100290947260002530002530002530002530000
620241224193000290947260002530002530002530002530000
720241224192900290947260002530002530002530002530000
820241224192800290947260002530002530002530002530000
920241224192700290947260002530002530002530002530000
1020241224192600290947260002530002530002530002530000
1120241224192500290947260002530002530002530002530000
1220241224192400290947260002530002530002530002530000
1320241224192300290947260002530002530002530002530000
1420241224192200290947260002530002530002530002530000
1520241224192100290947260002530002530002530002530000
1620241224192000290947260002530002530002530002530000
1720241224191900290947260002530002530002530002530000
1820241224191800290947260002530002530002530002530000
1920241224191700290947260002530002530002530002530000
2020241224191600290947260002530002530002530002530000
2120241224191500290947260002530002530002530002530000
2220241224191400290947260002530002530002530002530000
2320241224191300290947260002530002530002530002530000
2420241224191200290947260002530002530002530002530000
2520241224191100290947260002530002530002530002530000
2620241224191000290947260002530002530002530002530000
2720241224190900290947260002530002530002530002530000
2820241224190800290947260002530002530002530002530000
2920241224190700290947260002530002530002530002530000
3020241224190600290947260002530002530002530002530000
3120241224190500290947260002530002530002530002530000
3220241224190400290947260002530002530002530002530004544
3320241224190300290947260002530002530002530002530000
3420241224190200290947260002530002530002530002530000
3520241224190100290947260002530002530002530002530000
3620241224190000290947260002530002530002530002530000
3720241224185900290947260002530002530002530002530000
3820241224185800290947260002530002530002530002530000
3920241224185700290947260002530002530002530002530000
4020241224185600290947260002530002530002530002530000
4120241224185500290947260002530002530002530002530000
4220241224185400290947260002530002530002530002530000
4320241224185300290947260002530002530002530002530000
4420241224185200290947260002530002530002530002530000
4520241224185100290947260002530002530002530002530000
4620241224185000290947260002530002530002530002530000
4720241224184900290947260002530002530002530002530000
4820241224184800290947260002530002530002530002530000
4920241224184700290947260002530002530002530002530000
5020241224184600290947260002530002530002530002530000
5120241224184500290947260002530002530002530002530000
5220241224184400290947260002530002530002530002530000
5320241224184300290947260002530002530002530002530000
5420241224184200290947260002530002530002530002530000
5520241224184100290947260002530002530002530002530000
5620241224184000290947260002530002530002530002530000
5720241224183900290947260002530002530002530002530000
5820241224183800290947260002530002530002530002530000
5920241224183700290947260002530002530002530002530000
6020241224183600290947260002530002530002530002530000
6120241224183500290947260002530002530002530002530000
6220241224183400290947260002530002530002530002530004544
6320241224183300290947260002530002530002530002530000
6420241224183200290947260002530002530002530002530000
6520241224183100290947260002530002530002530002530000
6620241224183000290947260002530002530002530002530000
6720241224182900290947260002530002530002530002530000
6820241224182800290947260002530002530002530002530000
6920241224182700290947260002530002530002530002530000
7020241224182600290947260002530002530002530002530000
7120241224182500290947260002530002530002530002530000
7220241224182400290947260002530002530002530002530000
7320241224182300290947260002530002530002530002530000
7420241224182200290947260002530002530002530002530000
7520241224182100290947260002530002530002530002530000
7620241224182000290947260002530002530002530002530000
7720241224181900290947260002530002530002530002530000
7820241224181800290947260002530002530002530002530000
7920241224181700290947260002530002530002530002530000
8020241224181600290947260002530002530002530002530000
8120241224181500290947260002530002530002530002530000
8220241224181400290947260002530002530002530002530000
8320241224181300290947260002530002530002530002530000
8420241224181200290947260002530002530002530002530000
8520241224181100290947260002530002530002530002530000
8620241224181000290947260002530002530002530002530000
8720241224180900290947260002530002530002530002530000
8820241224180800290947260002530002530002530002530000
8920241224180700290947260002530002530002530002530000
9020241224180600290947260002530002530002530002530000
9120241224180500290947260002530002530002530002530000
9220241224180400290947260002530002530002530002530004544
9320241224180300290947260002530002530002530002530000
9420241224180200290947260002530002530002530002530000
9520241224180100290947260002530002530002530002530000
9620241224180000290947260002530002530002530002530000
9720241224175900290947260002530002530002530002530000
9820241224175800290947260002530002530002530002530000
9920241224175700290947260002530002530002530002530000
10020241224175600290947260002530002530002530002530000
10120241224175500290947260002530002530002530002530000
10220241224175400290947260002530002530002530002530000
10320241224175300290947260002530002530002530002530000
10420241224175200290947260002530002530002530002530000
10520241224175100290947260002530002530002530002530000
10620241224175000290947260002530002530002530002530000
10720241224174900290947260002530002530002530002530000
10820241224174800290947260002530002530002530002530000
10920241224174700290947260002530002530002530002530000
11020241224174600290947260002530002530002530002530000
11120241224174500290947260002530002530002530002530000
11220241224174400290947260002530002530002530002530000
11320241224174300290947260002530002530002530002530000
11420241224174200290947260002530002530002530002530000
11520241224174100290947260002530002530002530002530000
11620241224174000290947260002530002530002530002530000
11720241224173900290947260002530002530002530002530000
11820241224173800290947260002530002530002530002530000
11920241224173700290947260002530002530002530002530000
12020241224173600290947260002530002530002530002530000
12120241224173500290947260002530002530002530002530000
12220241224173400290947260002530002530002530002530004544
12320241224173300290947260002530002530002530002530000
12420241224173200290947260002530002530002530002530000
12520241224173100290947260002530002530002530002530000
12620241224173000290947260002530002530002530002530000
12720241224172900290947260002530002530002530002530000
12820241224172800290947260002530002530002530002530000
12920241224172700290947260002530002530002530002530000
13020241224172600290947260002530002530002530002530000
13120241224172500290947260002530002530002530002530000
13220241224172400290947260002530002530002530002530000
13320241224172300290947260002530002530002530002530000
13420241224172200290947260002530002530002530002530000
13520241224172100290947260002530002530002530002530000
13620241224172000290947260002530002530002530002530000
13720241224171900290947260002530002530002530002530000
13820241224171800290947260002530002530002530002530000
13920241224171700290947260002530002530002530002530000
14020241224171600290947260002530002530002530002530000
14120241224171500290947260002530002530002530002530000
14220241224171400290947260002530002530002530002530000
14320241224171300290947260002530002530002530002530000
14420241224171200290947260002530002530002530002530000
14520241224171100290947260002530002530002530002530000
14620241224171000290947260002530002530002530002530000
14720241224170900290947260002530002530002530002530000
14820241224170800290947260002530002530002530002530000
14920241224170700290947260002530002530002530002530000
15020241224170600290947260002530002530002530002530000
15120241224170500290947260002530002530002530002530000
15220241224170400290947260002530002530002530002530004544
15320241224170300290947260002530002530002530002530000
15420241224170200290947260002530002530002530002530000
15520241224170100290947260002530002530002530002530000
15620241224170000290947260002530002530002530002530000
15720241224165900290947260002530002530002530002530000
15820241224165800290947260002530002530002530002530000
15920241224165700290947260002530002530002530002530000
16020241224165600290947260002530002530002530002530000
16120241224165500290947260002530002530002530002530000
16220241224165400290947260002530002530002530002530000
16320241224165300290947260002530002530002530002530000
16420241224165200290947260002530002530002530002530000
16520241224165100290947260002530002530002530002530000
16620241224165000290947260002530002530002530002530000
16720241224164900290947260002530002530002530002530000
16820241224164800290947260002530002530002530002530000
16920241224164700290947260002530002530002530002530000
17020241224164600290947260002530002530002530002530000
17120241224164500290947260002530002530002530002530000
17220241224164400290947260002530002530002530002530000
17320241224164300290947260002530002530002530002530000
17420241224164200290947260002530002530002530002530000
17520241224164100290947260002530002530002530002530000
17620241224164000290947260002530002530002530002530000
17720241224163900290947260002530002530002530002530000
17820241224163800290947260002530002530002530002530000
17920241224163700290947260002530002530002530002530000
18020241224163600290947260002530002530002530002530000
18120241224163500290947260002530002530002530002530000
18220241224163400290947260002530002530002530002530004544
18320241224163300290947260002530002530002530002530000
18420241224163200290947260002530002530002530002530000
18520241224163100290947260002530002530002530002530000
18620241224163000290947260002530002530002530002530000
18720241224162900290947260002530002530002530002530000
18820241224162800290947260002530002530002530002530000
18920241224162700290947260002530002530002530002530000
19020241224162600290947260002530002530002530002530000
19120241224162500290947260002530002530002530002530000
19220241224162400290947260002530002530002530002530000
19320241224162300290947260002530002530002530002530000
19420241224162200290947260002530002530002530002530000
19520241224162100290947260002530002530002530002530000
19620241224162000290947260002530002530002530002530000
19720241224161900290947260002530002530002530002530000
19820241224161800290947260002530002530002530002530000
19920241224161700290947260002530002530002530002530000
20020241224161600290947260002530002530002530002530000
20120241224161500290947260002530002530002530002530000
20220241224161400290947260002530002530002530002530000
20320241224161300290947260002530002530002530002530000
20420241224161200290947260002530002530002530002530000
20520241224161100290947260002530002530002530002530000
20620241224161000290947260002530002530002530002530000
20720241224160900290947260002530002530002530002530000
20820241224160800290947260002530002530002530002530000
20920241224160700290947260002530002530002530002530000
21020241224160600290947260002530002530002530002530000
21120241224160500290947260002530002530002530002530000
21220241224160400290947260002530002530002530002530004544
21320241224160300290947260002530002530002530002530000
21420241224160200290947260002530002530002530002530000
21520241224160100290947260002530002530002530002530000
21620241224160000290947260002530002530002530002530000
21720241224155900290947260002530002530002530002530000
21820241224155800290947260002530002530002530002530000
21920241224155700290947260002530002530002530002530000
22020241224155600290947260002530002530002530002530000
22120241224155500290947260002530002530002530002530000
22220241224155400290947260002530002530002530002530000
22320241224155300290947260002530002530002530002530000
22420241224155200290947260002530002530002530002530000
22520241224155100290947260002530002530002530002530000
22620241224155000290947260002530002530002530002530000
22720241224154900290947260002530002530002530002530000
22820241224154800290947260002530002530002530002530000
22920241224154700290947260002530002530002530002530000
23020241224154600290947260002530002530002530002530000
23120241224154500290947260002530002530002530002530000
23220241224154400290947260002530002530002530002530000
23320241224154300290947260002530002530002530002530000
23420241224154200290947260002530002530002530002530000
23520241224154100290947260002530002530002530002530000
23620241224154000290947260002530002530002530002530000
23720241224153900290947260002530002530002530002530000
23820241224153800290947260002530002530002530002530000
23920241224153700290947260002530002530002530002530000
24020241224153600290947260002530002530002530002530000
24120241224153500290947260002530002530002530002530000
24220241224153400290947260002530002530002530002530004544
24320241224153300290947260002530002530002530002530000
24420241224153200290947260002530002530002530002530000
24520241224153100290947260002530002530002530002530000
24620241224153000290947260002530002530002530002530004544
24720241224152900279450940002530002530002530002530000
24820241224152800279450940002530002530002530002530000
24920241224152700279450940002530002530002530002530000
25020241224152600279450940002530002530002530002530000
25120241224152500279450940002530002530002530002530000
25220241224152400279450940002530002530002530002530000
25320241224152300279450940002530002530002530002530000
25420241224152200279450940002530002530002530002530000
25520241224152100279450940002530002530002530002530000
25620241224152000279450940002530002530002530002530000
2572024122415190027945094000253000253500253500253000255
2582024122415180027880547500253000253000253000252500615
25920241224151700277249790002530002525002535002525002193
2602024122415160027170122500252500252500253000252500428
2612024122415150027062010500252500253000253000252500590
2622024122415140026912839500253000252500253000252500402
2632024122415130026811228000253000252500253000252500157
2642024122415120026771552500253000252500253000252500179
2652024122415110026726317500252500252500253000252500513
2662024122415100026596757500252500252500253000252500789
2672024122415090026397468500252500252500253000252500157
2682024122415080026357797500253000252500253000252500183
2692024122415070026311545000252500252500253000252500227
2702024122415060026254212500253000252500253000252500382
27120241224150500261577320002530002525002530002525002052
272202412241504002563957450025300025300025300025250056
2732024122415030025625417000253000253000253000252500152
2742024122415020025586980500253000253000253000252500299
2752024122415010025511379000253000253000253000252500197
2762024122415000025461543500253000252500253500252500193
2772024122414590025412736500253000252500253000252500399
2782024122414580025311899500253000253000253000252500479
2792024122414570025190736500252500253000253000252500103
280202412241456002516472250025300025300025300025250097
2812024122414550025140205500253000252500253000252500606
2822024122414540024986899000252500253000253000252500268
2832024122414530024919118500252500253000253500252500392
2842024122414520024819962500253000253500253500253000251
2852024122414510024756436000253000253500253500253000672
2862024122414500024586398500253000253000253500253000148
2872024122414490024548924500253000253000253500253000148
28820241224144800245114730002530002530002535002525001281
2892024122414470024187357500253000253000253000252500730
2902024122414460024002685500252500252500253000252500109
2912024122414450023975147500252500252500253000252500135
2922024122414440023941041000253000253000253000252500179
293202412241443002389581900025300025300025300025250070
294202412241442002387813150025300025300025300025250096
295202412241441002385387900025300025300025300025250088
2962024122414400023831637500253000252500253000252500195
2972024122414390023782352000252500252500253000252500159
2982024122414380023742183000252500252500253000252500137
2992024122414370023707552500253000253500253500252500417
3002024122414360023602037000253000253500253500253000253
3012024122414350023538023500253000253000253500253000436
302202412241434002342770900025300025300025350025300065
303202412241433002341126000025350025300025350025300062
3042024122414320023395568500253000253000253500252500150
3052024122414310023357633500253000253500253500252500250
30620241224143000232943970002530002525002530002525001953
30720241224142900228002940002525002535002535002525004575
3082024122414280021642836000253000253500253500253000194
309202412241427002159366750025350025350025350025300040
3102024122414260021583532000253500253500253500253000132
31120241224142500215500790002535002535002540002530002879
312202412241424002082024550025400025400025400025350067
3132024122414230020803234000254000254000254000253500348
3142024122414220020714852500254000254000254000253500124
3152024122414210020683370500253500254000254000253500143
3162024122414200020647087500253500253500254000253500107
317202412241419002061992450025400025400025400025350050
3182024122414180020607230000254000254000254000253500131
319202412241417002057399400025350025350025400025350053
3202024122414160020560555000254000253500254000253500107
321202412241415002053338800025350025350025400025350062
322202412241414002051766450025350025350025400025350053
323202412241413002050420400025350025350025400025350041
324202412241412002049380000025350025350025400025350036
325202412241411002048466700025350025400025400025350070
3262024122414100020466916500254000254000254000253500310
3272024122414090020388250500254000253500254000253500107
32820241224140800203611010002540002545002545002535001032
3292024122414070020098975000254500254000254500253500464
3302024122414060019981119500254000253500254000253500285
331202412241405001990874200025350025350025400025350096
332202412241404001988436350025400025400025400025350086
3332024122414030019862523000254000253500254000253500144
3342024122414020019825956500254000254000254000253500371
3352024122414010019731727500254000254000254500254000659
336202412241400001956433850025450025450025450025400049
3372024122413590019551888000254000254000254500254000129
338202412241358001951910200025400025450025450025400058
3392024122413570019504360500254500254000254500253500344
3402024122413560019416862500254000254000254500253500264
341202412241355001934986000025400025350025400025350074
342202412241354001933108250025350025400025400025350037
3432024122413530019321689000253500254000254500253500166
344202412241352001927953700025400025400025450025400068
3452024122413510019262260000254000254000254500254000137
3462024122413500019227461500254500253500254500253500179
347202412241349001918201100025350025350025400025350014
3482024122413480019178461000254000254000254000253500149
349202412241347001914062600025350025400025400025350073
3502024122413460019122093000254000254000254500253500109
351202412241345001909441800025400025400025400025350072
3522024122413440019076135000254000254000254000253500123
3532024122413430019044897500254000253500254500253500119
35420241224134200190146725002535002545002550002535001484
3552024122413410018637703500254500254500254500254000298
3562024122413400018561995500254500254500254500254000142
35720241224133900185258625002545002545002550002540001179
3582024122413380018226293000254500254500255000254000181
3592024122413370018180179500254500254500255000254000242
3602024122413360018118607500254500254500254500254000356
3612024122413350018028012500254000254000254500254000205
3622024122413340017975934500254500254000254500254000122
363202412241333001794488950025400025400025400025400056
364202412241332001793066550025400025400025450025400026
365202412241331001792406050025400025400025450025400034
3662024122413300017915422500254000254500255000254000597
367202412241329001776348400025450025450025500025450081
368202412241328001774283250025500025500025500025450035
369202412241327001773392300025500025450025500025450062
370202412241326001771812350025450025450025500025450051
371202412241325001770513950025500025450025500025450082
3722024122413240017684250500254500254500255000254000246
373202412241323001762164100025400025400025400025400040
374202412241322001761148100025450025400025450025400026
375202412241321001760487150025450025400025450025400045
376202412241320001759342400025450025400025450025400075
377202412241319001757435600025400025400025400025400017
378202412241318001757003800025400025400025450025400049
3792024122413170017557573500254500254500255000254000577
3802024122413160017410755500254500254500255000254000129
381202412241315001737792300025450025400025500025400022
382202412241314001737232700025400025450025450025400047
383202412241313001736038200025450025400025450025400051
384202412241312001734742000025450025500025500025400048
385202412241311001733521000025400025400025450025400025
386202412241310001732885250025450025500025500025400047
387202412241309001731689350025400025450025500025400081
3882024122413080017296296000254500254500254500254000691
389202412241307001712044700025450025450025450025400064
3902024122413060017104160500254000254000254500254000176
3912024122413050017059377500254000254500254500254000273
392202412241304001698990150025450025450025450025400083
393202412241303001696878000025450025400025450025400030
394202412241302001696115450025400025450025450025400024
395202412241301001695505150025400025450025450025400033
396202412241300001694665750025450025400025450025400026
3972024122412590016940044000254000254000254500254000138
398202412241258001690493050025400025400025450025400032
3992024122412570016896791500254500254500254500254000705
400202412241256001671737500025400025400025450025400022
401202412241255001671178500025400025400025450025400076
402202412241254001669245350025400025450025450025400071
403202412241253001667441150025450025450025450025400064
404202412241252001665813800025400025450025450025400076
4052024122412510016638822500254500254500254500254000160
4062024122412500016598161500254500254500254500254000387
407202412241249001649969150025400025400025450025400033
408202412241248001649130550025450025450025450025400093
409202412241247001646766050025400025400025450025400032
4102024122412460016459530500254000254000254500254000161
411202412241245001641861250025400025400025450025400064
412202412241244001640233700025450025450025450025400065
413202412241243001638580100025450025400025450025400041
414202412241242001637537700025400025400025450025400077
415202412241241001635579750025450025400025450025400029
416202412241240001634842750025400025400025450025400058
417202412241239001633367400025400025450025450025400078
418202412241238001631386100025450025400025450025400025
419202412241237001630751000025400025400025450025400070
420202412241236001628972450025400025400025400025400079
421202412241235001626965850025400025450025450025400022
422202412241234001626406950025400025400025450025400081
42320241224123300162434945002540002545002550002540001360
424202412241232001589735000025450025500025500025450034
425202412241231001588869650025450025450025500025450089
4262024122412300015866025000254500254500255000254500120
4272024122412290015835479500254500254500255000254500195
428202412241228001578575900025450025500025500025450030
429202412241227001577811550025450025450025500025450044
430202412241226001576690100025450025500025500025450065
431202412241225001575035400025450025500025500025450054
432202412241224001573658850025450025450025450025450037
433202412241223001572717200025450025450025500025450071
434202412241222001570907150025450025550025550025450063
4352024122412210015693005500255500254500255500254500248
436202412241220001562979500025450025450025500025450019
437202412241219001562495600025450025450025500025450025
438202412241218001561858350025500025450025500025450012
439202412241217001561552750025500025500025500025450020
4402024122412160015610436500255000254500255000254500155
441202412241215001557093850025450025500025550025450086
4422024122412140015549018500255000255500255500254500596
443202412241213001539701950025550025500025550025500038
444202412241212001538732050025500025550025550025500077
445202412241211001536765150025500025500025550025500066
4462024122412100015350820500255000255500255500255000121
447202412241209001531992650025550025500025550025500068
448202412241208001530257400025500025550025550025500057
4492024122412070015288019000255500255500255500255000336
450202412241206001520233400025500025500025550025500043
451202412241205001519135200025500025500025550025500030
452202412241204001518370150025500025550025550025500062
453202412241203001516787400025500025550025550025500071
454202412241202001514975150025500025500025550025500068
4552024122412010015132408000255000254500255500254500340
456202412241200001504571200025450025500025500025450033
457202412241159001503730150025450025450025500025450051
458202412241158001502430350025500025500025500025450032
459202412241157001501614450025450025450025500025450086
460202412241156001499422000025500025500025500025450018
4612024122411550014989634000254500254500255000254500111
46220241224115400149613415002545002545002545002545008
463202412241153001495930550025450025450025500025450023
464202412241152001495344800025500025450025500025450018
465202412241151001494886350025450025500025500025450071
46620241224115000149307695002550002545002550002545009
467202412241149001492847800025500025500025500025450013
4682024122411480014925165000255000255000255000254500101
469202412241147001489945500025500025450025500025450048
470202412241146001488722000025450025450025500025450014
47120241224114500148836565002545002545002545002545007
4722024122411440014881875000254500254500255000254500111
4732024122411430014853597500254500255000255000254500106
4742024122411420014826597500255000255500255500254500250
475202412241141001476287500025550025500025550025500053
476202412241140001474935900025550025500025550025500036
4772024122411390014740178000255000255000255500255000127
478202412241138001470777100025550025500025550025500078
479202412241137001468788000025500025500025500025500086
480202412241136001466595000025500025550025550025500063
481202412241135001464987600025550025500025550025500040
482202412241134001463967400025550025500025550025500021
4832024122411330014634318000255000255000255000255000171
484202412241132001459071300025500025500025550025450059
4852024122411310014575664500254500255000255000254500368
486202412241130001448182650025500025450025500025450035
4872024122411290014472904500254500255000255000254500114
488202412241128001444385200025450025500025500025450017
4892024122411270014439519000255000254500255000254500171
490202412241126001439595600025450025450025500025450065
4912024122411250014379399500255000254500255000254500107
4922024122411240014352119500254500254500255000254500207
4932024122411230014299437000254500254500255000254500109
494202412241122001427167550025450025450025500025450029
495202412241121001426429150025500025500025500025450064
496202412241120001424797750025500025500025500025450044
49720241224111900142367645002550002545002555002545001083
498202412241118001396060800025500025450025500025450035
499202412241117001395169550025450025450025500025450027
500202412241116001394481750025450025500025500025450053
5012024122411150013931303500255000254500255000254500176
5022024122411140013886426000254500255000255000254500107
5032024122411130013859149500254500255000255000254500129
5042024122411120013826255000255000255000255000254500253
505202412241111001376174100025500025450025500025450086
5062024122411100013739812500255000254500255000254500175
5072024122411090013695192000254500254500254500254500132
508202412241108001366159800025500025500025500025450045
5092024122411070013650127000255000255000255000254500102
5102024122411060013624166500255000255000255000254500139
511202412241105001358877250025450025500025500025450073
5122024122411040013570159000255000254500255000254500156
5132024122411030013530379500254500255000255500254500157
5142024122411020013490345500255000254500255000254500296
515202412241101001341486600025500025500025500025450020
5162024122411000013409773500254500254500255000254500138
51720241224105900133745890002545002540002550002540001335
518202412241058001303470200025400025400025450025400085
5192024122410570013013111500254000254000254500254000363
52020241224105600129208965002540002550002550002540001991
5212024122410550012413528500255000255500255500255000245
5222024122410540012351018500255000255500255500255000380
52320241224105300122541170002550002555002555002550001107
5242024122410520011971279500256000256000256000255500313
525202412241051001189129700025550025600025600025550043
526202412241050001188030450025600025550025600025550011
52720241224104900118774930002555002565002565002555001696
52820241224104800114428730002565002565002570002565001120
529202412241047001115556250025650025650025650025600022
5302024122410460011149926500256000256000256500256000102
531202412241045001112381150025650025600025650025600017
5322024122410440011119459000256000256000256500255500519
5332024122410430010986594500256000255500256000255500883
5342024122410420010760550000255500255500256000255500116
535202412241041001073090400025550025600025600025550066
5362024122410400010714009000256000256000256000255500214
537202412241039001065922650025600025600025600025550034
538202412241038001065052400025600025600025600025550049
5392024122410370010637980500256000256000256000255500102
5402024122410360010611871000256000256000256000255500200
541202412241035001056067200025600025600025600025550085
5422024122410340010538921500255500255500256000255500119
5432024122410330010508493000255500256000256000255500231
544202412241032001044940800025600025550025600025550023
5452024122410310010443520500255500256000256000255500244
5462024122410300010381084000256000256000256000255500118
5472024122410290010350916500256000255500256000255500165
5482024122410280010308678500255500255500256000255500102
5492024122410270010282570500255500255500256000255500228
5502024122410260010224213000255500255500256000255500235
5512024122410250010164064500255500256000256000255500255
552202412241024001009880800025550025600025600025550062
553202412241023001008296300025600025600025600025550047
5542024122410220010070952000256000256000256000255500739
555202412241021009881831000256500256500256500256000103
556202412241020009855434500256500256500256500256000179
557202412241019009809540500256500256000256500256000476
55820241224101800968749500025600025600025600025600017
55920241224101700968314300025600025600025600025600068
560202412241016009665735000256500256000256500256000123
56120241224101500963424600025600025600025650025600056
56220241224101400961990850025650025650025650025600047
563202412241013009607857500256500256000256500256000220
564202412241012009551487500256000256000256500256000102
565202412241011009525340500256000256000256000255500140
566202412241010009489520500256000256000256500255500295
56720241224100900941400200025600025600025600025550070
568202412241008009396114500256000256500256500255500132
569202412241007009362322500256500255500256500255500254
570202412241006009297293500255500255500256000255500641
571202412241005009133334500255500255500255500255500200
572202412241004009082234500255500255500256000255500245
5732024122410030090196070002555002555002560002555001520
574202412241002008631246500255500256000256000255500624
5752024122410010084715960002560002560002565002560001079
576202412241000008195336000256500256000256500256000154
57720241224095900815590400025600025600025650025600062
57820241224095800814001150025650025600025650025600025
57920241224095700813360650025650025600025650025600035
58020241224095600812464200025600025600025650025600016
58120241224095500812054550025600025600025650025600041
582202412240954008110048500256500256000256500256000166
583202412240953008067548500256500256000256500256000100
58420241224095200804193100025600025650025650025600093
585202412240951008018089000256500256500257000256500456
586202412240950007901123500257000257000257500257000268
5872024122409490078322470002570002565002575002565001224
588202412240948007517704500256500256500256500256000352
589202412240947007427418000256000256500256500256000763
590202412240946007232069500256000256000256000256000317
59120241224094500715091750025650025600025650025600040
59220241224094400714067250025600025600025600025600017
59320241224094300713632050025600025650025650025600019
594202412240942007131450500256500256500257000256000688
59520241224094100695496850025700025700025700025650054
59620241224094000694109300025650025700025750025650087
5972024122409390069187470002570002565002575002565001094
598202412240938006637673000257000256500257000256500368
599202412240937006543280000256500256500257000256500197
600202412240936006492726500256500257000257000256500188
601202412240935006444434000257000257500258000257000788
602202412240934006241766500258000258000258000257500176
603202412240933006196435500258000257500258000257500117
604202412240932006166290000257500257500258000257500307
605202412240931006087229500257000258000258000257000632
60620241224093000592448250025750025800025800025750061
607202412240929005908757000257500258000258000257500309
608202412240928005829077000258000258500258500258000518
609202412240927005695413500258500258500258500258000118
610202412240926005664941000258500257500258500257500999
611202412240925005407023500257500258000258000257500179
612202412240924005360901500258000258000258500258000558
6132024122409230052169090002580002575002585002575001447
6142024122409220048434665002580002565002580002565001317
615202412240921004504689500257000257500257500257000483
616202412240920004380490500257500257500257500257000471
617202412240919004259234500257500257000257500257000297
6182024122409180041828815002570002580002580002570001064
619202412240917003908987000257500258000258000257500128
620202412240916003875978000257500257000258000257000899
6212024122409150036445060002570002560002575002560001347
622202412240914003298775000256000256500256500256000297
623202412240913003222595000257000257000257000256500316
624202412240912003141450500257000258000258000257000662
6252024122409110029709255002575002570002575002565001022
626202412240910002707901000257000255000257000255000905
627202412240909002476485500255000255500256000255000201
6282024122409080024251550002560002555002560002550001919
629202412240907001935149500255500257000257000255500493
630202412240906001808985500256500257000257000256500430
631202412240905001698669500256500256500257000256500418
6322024122409040015914515002565002555002565002555001369
6332024122409030012410665002555002570002570002555001268
63420241224090200916484000256500257000257500256500412
635202412240901008107375002570002580002580002570001308
636202412240900004739960002580002565002585002565001843