Files
KissMeData/282330/min/candle-20241108.csv
2024-11-17 15:27:48 +09:00

41 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024110820570088665034001098001098001098001098001627
32024110820560088665034001098001098001098001098000
42024110820550088665034001098001098001098001098000
52024110820540088665034001098001098001098001098000
62024110820530088665034001098001098001098001098000
72024110820520088665034001098001098001098001098000
82024110820510088665034001098001098001098001098000
92024110820500088665034001098001098001098001098000
102024110820490088665034001098001098001098001098000
112024110820480088665034001098001098001098001098000
122024110820470088665034001098001098001098001098000
132024110820460088665034001098001098001098001098000
142024110820450088665034001098001098001098001098000
152024110820440088665034001098001098001098001098000
162024110820430088665034001098001098001098001098000
172024110820420088665034001098001098001098001098000
182024110820410088665034001098001098001098001098000
192024110820400088665034001098001098001098001098000
202024110820390088665034001098001098001098001098000
212024110820380088665034001098001098001098001098000
222024110820370088665034001098001098001098001098000
232024110820360088665034001098001098001098001098000
242024110820350088665034001098001098001098001098000
252024110820340088665034001098001098001098001098000
262024110820330088665034001098001098001098001098000
272024110820320088665034001098001098001098001098000
282024110820310088665034001098001098001098001098000
292024110820300088665034001098001098001098001098000
302024110820290088665034001098001098001098001098000
312024110820280088665034001098001098001098001098000
322024110820270088665034001098001098001098001098001627
332024110820260088665034001098001098001098001098000
342024110820250088665034001098001098001098001098000
352024110820240088665034001098001098001098001098000
362024110820230088665034001098001098001098001098000
372024110820220088665034001098001098001098001098000
382024110820210088665034001098001098001098001098000
392024110820200088665034001098001098001098001098000
402024110820190088665034001098001098001098001098000
412024110820180088665034001098001098001098001098000
422024110820170088665034001098001098001098001098000
432024110820160088665034001098001098001098001098000
442024110820150088665034001098001098001098001098000
452024110820140088665034001098001098001098001098000
462024110820130088665034001098001098001098001098000
472024110820120088665034001098001098001098001098000
482024110820110088665034001098001098001098001098000
492024110820100088665034001098001098001098001098000
502024110820090088665034001098001098001098001098000
512024110820080088665034001098001098001098001098000
522024110820070088665034001098001098001098001098000
532024110820060088665034001098001098001098001098000
542024110820050088665034001098001098001098001098000
552024110820040088665034001098001098001098001098000
562024110820030088665034001098001098001098001098000
572024110820020088665034001098001098001098001098000
582024110820010088665034001098001098001098001098000
592024110820000088665034001098001098001098001098000
602024110819590088665034001098001098001098001098000
612024110819580088665034001098001098001098001098000
622024110819570088665034001098001098001098001098001627
632024110819560088665034001098001098001098001098000
642024110819550088665034001098001098001098001098000
652024110819540088665034001098001098001098001098000
662024110819530088665034001098001098001098001098000
672024110819520088665034001098001098001098001098000
682024110819510088665034001098001098001098001098000
692024110819500088665034001098001098001098001098000
702024110819490088665034001098001098001098001098000
712024110819480088665034001098001098001098001098000
722024110819470088665034001098001098001098001098000
732024110819460088665034001098001098001098001098000
742024110819450088665034001098001098001098001098000
752024110819440088665034001098001098001098001098000
762024110819430088665034001098001098001098001098000
772024110819420088665034001098001098001098001098000
782024110819410088665034001098001098001098001098000
792024110819400088665034001098001098001098001098000
802024110819390088665034001098001098001098001098000
812024110819380088665034001098001098001098001098000
822024110819370088665034001098001098001098001098000
832024110819360088665034001098001098001098001098000
842024110819350088665034001098001098001098001098000
852024110819340088665034001098001098001098001098000
862024110819330088665034001098001098001098001098000
872024110819320088665034001098001098001098001098000
882024110819310088665034001098001098001098001098000
892024110819300088665034001098001098001098001098000
902024110819290088665034001098001098001098001098000
912024110819280088665034001098001098001098001098000
922024110819270088665034001098001098001098001098001627
932024110819260088665034001098001098001098001098000
942024110819250088665034001098001098001098001098000
952024110819240088665034001098001098001098001098000
962024110819230088665034001098001098001098001098000
972024110819220088665034001098001098001098001098000
982024110819210088665034001098001098001098001098000
992024110819200088665034001098001098001098001098000
1002024110819190088665034001098001098001098001098000
1012024110819180088665034001098001098001098001098000
1022024110819170088665034001098001098001098001098000
1032024110819160088665034001098001098001098001098000
1042024110819150088665034001098001098001098001098000
1052024110819140088665034001098001098001098001098000
1062024110819130088665034001098001098001098001098000
1072024110819120088665034001098001098001098001098000
1082024110819110088665034001098001098001098001098000
1092024110819100088665034001098001098001098001098000
1102024110819090088665034001098001098001098001098000
1112024110819080088665034001098001098001098001098000
1122024110819070088665034001098001098001098001098000
1132024110819060088665034001098001098001098001098000
1142024110819050088665034001098001098001098001098000
1152024110819040088665034001098001098001098001098000
1162024110819030088665034001098001098001098001098000
1172024110819020088665034001098001098001098001098000
1182024110819010088665034001098001098001098001098000
1192024110819000088665034001098001098001098001098000
1202024110818590088665034001098001098001098001098000
1212024110818580088665034001098001098001098001098000
1222024110818570088665034001098001098001098001098001627
1232024110818560088665034001098001098001098001098000
1242024110818550088665034001098001098001098001098000
1252024110818540088665034001098001098001098001098000
1262024110818530088665034001098001098001098001098000
1272024110818520088665034001098001098001098001098000
1282024110818510088665034001098001098001098001098000
1292024110818500088665034001098001098001098001098000
1302024110818490088665034001098001098001098001098000
1312024110818480088665034001098001098001098001098000
1322024110818470088665034001098001098001098001098000
1332024110818460088665034001098001098001098001098000
1342024110818450088665034001098001098001098001098000
1352024110818440088665034001098001098001098001098000
1362024110818430088665034001098001098001098001098000
1372024110818420088665034001098001098001098001098000
1382024110818410088665034001098001098001098001098000
1392024110818400088665034001098001098001098001098000
1402024110818390088665034001098001098001098001098000
1412024110818380088665034001098001098001098001098000
1422024110818370088665034001098001098001098001098000
1432024110818360088665034001098001098001098001098000
1442024110818350088665034001098001098001098001098000
1452024110818340088665034001098001098001098001098000
1462024110818330088665034001098001098001098001098000
1472024110818320088665034001098001098001098001098000
1482024110818310088665034001098001098001098001098000
1492024110818300088665034001098001098001098001098000
1502024110818290088665034001098001098001098001098000
1512024110818280088665034001098001098001098001098000
1522024110818270088665034001098001098001098001098001627
1532024110818260088665034001098001098001098001098000
1542024110818250088665034001098001098001098001098000
1552024110818240088665034001098001098001098001098000
1562024110818230088665034001098001098001098001098000
1572024110818220088665034001098001098001098001098000
1582024110818210088665034001098001098001098001098000
1592024110818200088665034001098001098001098001098000
1602024110818190088665034001098001098001098001098000
1612024110818180088665034001098001098001098001098000
1622024110818170088665034001098001098001098001098000
1632024110818160088665034001098001098001098001098000
1642024110818150088665034001098001098001098001098000
1652024110818140088665034001098001098001098001098000
1662024110818130088665034001098001098001098001098000
1672024110818120088665034001098001098001098001098000
1682024110818110088665034001098001098001098001098000
1692024110818100088665034001098001098001098001098000
1702024110818090088665034001098001098001098001098000
1712024110818080088665034001098001098001098001098000
1722024110818070088665034001098001098001098001098000
1732024110818060088665034001098001098001098001098000
1742024110818050088665034001098001098001098001098000
1752024110818040088665034001098001098001098001098000
1762024110818030088665034001098001098001098001098000
1772024110818020088665034001098001098001098001098000
1782024110818010088665034001098001098001098001098000
1792024110818000088665034001098001098001098001098000
1802024110817590088665034001098001098001098001098000
1812024110817580088665034001098001098001098001098000
1822024110817570088665034001098001098001098001098001627
1832024110817560088665034001098001098001098001098000
1842024110817550088665034001098001098001098001098000
1852024110817540088665034001098001098001098001098000
1862024110817530088665034001098001098001098001098000
1872024110817520088665034001098001098001098001098000
1882024110817510088665034001098001098001098001098000
1892024110817500088665034001098001098001098001098000
1902024110817490088665034001098001098001098001098000
1912024110817480088665034001098001098001098001098000
1922024110817470088665034001098001098001098001098000
1932024110817460088665034001098001098001098001098000
1942024110817450088665034001098001098001098001098000
1952024110817440088665034001098001098001098001098000
1962024110817430088665034001098001098001098001098000
1972024110817420088665034001098001098001098001098000
1982024110817410088665034001098001098001098001098000
1992024110817400088665034001098001098001098001098000
2002024110817390088665034001098001098001098001098000
2012024110817380088665034001098001098001098001098000
2022024110817370088665034001098001098001098001098000
2032024110817360088665034001098001098001098001098000
2042024110817350088665034001098001098001098001098000
2052024110817340088665034001098001098001098001098000
2062024110817330088665034001098001098001098001098000
2072024110817320088665034001098001098001098001098000
2082024110817310088665034001098001098001098001098000
2092024110817300088665034001098001098001098001098000
2102024110817290088665034001098001098001098001098000
2112024110817280088665034001098001098001098001098000
2122024110817270088665034001098001098001098001098001627
2132024110817260088665034001098001098001098001098000
2142024110817250088665034001098001098001098001098000
2152024110817240088665034001098001098001098001098000
2162024110817230088665034001098001098001098001098000
2172024110817220088665034001098001098001098001098000
2182024110817210088665034001098001098001098001098000
2192024110817200088665034001098001098001098001098000
2202024110817190088665034001098001098001098001098000
2212024110817180088665034001098001098001098001098000
2222024110817170088665034001098001098001098001098000
2232024110817160088665034001098001098001098001098000
2242024110817150088665034001098001098001098001098000
2252024110817140088665034001098001098001098001098000
2262024110817130088665034001098001098001098001098000
2272024110817120088665034001098001098001098001098000
2282024110817110088665034001098001098001098001098000
2292024110817100088665034001098001098001098001098000
2302024110817090088665034001098001098001098001098000
2312024110817080088665034001098001098001098001098000
2322024110817070088665034001098001098001098001098000
2332024110817060088665034001098001098001098001098000
2342024110817050088665034001098001098001098001098000
2352024110817040088665034001098001098001098001098000
2362024110817030088665034001098001098001098001098000
2372024110817020088665034001098001098001098001098000
2382024110817010088665034001098001098001098001098000
2392024110817000088665034001098001098001098001098000
2402024110816590088665034001098001098001098001098000
2412024110816580088665034001098001098001098001098000
2422024110816570088665034001098001098001098001098001627
2432024110816560088665034001098001098001098001098000
2442024110816550088665034001098001098001098001098000
2452024110816540088665034001098001098001098001098000
2462024110816530088665034001098001098001098001098000
2472024110816520088665034001098001098001098001098000
2482024110816510088665034001098001098001098001098000
2492024110816500088665034001098001098001098001098000
2502024110816490088665034001098001098001098001098000
2512024110816480088665034001098001098001098001098000
2522024110816470088665034001098001098001098001098000
2532024110816460088665034001098001098001098001098000
2542024110816450088665034001098001098001098001098000
2552024110816440088665034001098001098001098001098000
2562024110816430088665034001098001098001098001098000
2572024110816420088665034001098001098001098001098000
2582024110816410088665034001098001098001098001098000
2592024110816400088665034001098001098001098001098000
2602024110816390088665034001098001098001098001098000
2612024110816380088665034001098001098001098001098000
2622024110816370088665034001098001098001098001098000
2632024110816360088665034001098001098001098001098000
2642024110816350088665034001098001098001098001098000
2652024110816340088665034001098001098001098001098000
2662024110816330088665034001098001098001098001098000
2672024110816320088665034001098001098001098001098000
2682024110816310088665034001098001098001098001098000
2692024110816300088665034001098001098001098001098000
2702024110816290088665034001098001098001098001098000
2712024110816280088665034001098001098001098001098000
2722024110816270088665034001098001098001098001098001627
2732024110816260088665034001098001098001098001098000
2742024110816250088665034001098001098001098001098000
2752024110816240088665034001098001098001098001098000
2762024110816230088665034001098001098001098001098000
2772024110816220088665034001098001098001098001098000
2782024110816210088665034001098001098001098001098000
2792024110816200088665034001098001098001098001098000
2802024110816190088665034001098001098001098001098000
2812024110816180088665034001098001098001098001098000
2822024110816170088665034001098001098001098001098000
2832024110816160088665034001098001098001098001098000
2842024110816150088665034001098001098001098001098000
2852024110816140088665034001098001098001098001098000
2862024110816130088665034001098001098001098001098000
2872024110816120088665034001098001098001098001098000
2882024110816110088665034001098001098001098001098000
2892024110816100088665034001098001098001098001098000
2902024110816090088665034001098001098001098001098000
2912024110816080088665034001098001098001098001098000
2922024110816070088665034001098001098001098001098000
2932024110816060088665034001098001098001098001098000
2942024110816050088665034001098001098001098001098000
2952024110816040088665034001098001098001098001098000
2962024110816030088665034001098001098001098001098000
2972024110816020088665034001098001098001098001098000
2982024110816010088665034001098001098001098001098000
2992024110816000088665034001098001098001098001098000
3002024110815590088665034001098001098001098001098000
3012024110815580088665034001098001098001098001098000
3022024110815570088665034001098001098001098001098001627
3032024110815560088665034001098001098001098001098000
3042024110815550088665034001098001098001098001098000
3052024110815540088665034001098001098001098001098000
3062024110815530088665034001098001098001098001098000
3072024110815520088665034001098001098001098001098000
3082024110815510088665034001098001098001098001098000
3092024110815500088665034001098001098001098001098000
3102024110815490088665034001098001098001098001098000
3112024110815480088665034001098001098001098001098000
3122024110815470088665034001098001098001098001098000
3132024110815460088665034001098001098001098001098000
3142024110815450088665034001098001098001098001098000
3152024110815440088665034001098001098001098001098000
3162024110815430088665034001098001098001098001098000
3172024110815420088665034001098001098001098001098000
3182024110815410088665034001098001098001098001098000
3192024110815400088665034001098001098001098001098000
3202024110815390088665034001098001098001098001098000
3212024110815380088665034001098001098001098001098000
3222024110815370088665034001098001098001098001098000
3232024110815360088665034001098001098001098001098000
3242024110815350088665034001098001098001098001098000
3252024110815340088665034001098001098001098001098000
3262024110815330088665034001098001098001098001098000
3272024110815320088665034001098001098001098001098000
3282024110815310088665034001098001098001098001098000
3292024110815300088665034001098001098001098001098001627
3302024110815290086878588001094001094001094001094000
3312024110815280086878588001094001094001094001094000
3322024110815270086878588001094001094001094001094000
3332024110815260086878588001094001094001094001094000
3342024110815250086878588001094001094001094001094000
3352024110815240086878588001094001094001094001094000
3362024110815230086878588001094001094001094001094000
3372024110815220086878588001094001094001094001094000
3382024110815210086878588001094001094001094001094000
3392024110815200086878588001094001094001094001094000
340202411081519008687858800109400109100109500109100200
34120241108151800866598830010910010900010910010900044
342202411081517008661191400109000108900109100108800262
34320241108151600863265720010890010900010910010890078
34420241108151500862415520010890010890010890010890040
345202411081514008619799200108900108900109100108900463
346202411081513008569337500108900109000109200108900246
347202411081512008542527300109000108900109200108900203
348202411081511008520406300108900109100109100108900101
34920241108151000850940580010890010890010910010890082
350202411081509008500471400109200109100109300108900127
351202411081508008486613700109000109000109100108900215
352202411081507008463191500108900109000109000108900157
35320241108150600844608970010900010900010900010890065
354202411081505008439006100108800108900109100108800190
355202411081504008418316400109000108800109100108800235
35620241108150300839273300010890010880010900010880086
357202411081502008383373000108900109000109000108800184
358202411081501008363326500109100109200109200109000213
35920241108150000834009790010920010920010920010910069
360202411081459008332566800109200109200109400109100124
361202411081458008319024000109300110100110100109200147
362202411081457008302959700109200108900110400108800647
36320241108145600823210480010890010880010890010870090
364202411081455008222318100108800108800108900108700255
365202411081454008194585700108800108900109000108800131
366202411081453008180322900108900108800108900108700139
367202411081452008165200900108900108800109000108700195
368202411081451008143983700108900108900108900108800135
36920241108145000812929270010890010870010900010870034
370202411081449008125590100108700109000109000108700207
371202411081448008103058800109100108900109100108800139
372202411081447008087930700108900108900108900108800138
373202411081446008072911400108900109000109000108900163
37420241108144500805515700010900010900010910010890044
375202411081444008050361000108900109000109200108900132
376202411081443008035979700109100109100109100108900200
377202411081442008014188100109200109000109200108800124
37820241108144100800067320010910010900010910010890089
379202411081440007990979400109000108900109000108700213
380202411081439007967801200108900108900108900108700168
38120241108143800794952330010890010880010890010880090
382202411081437007939729500108800108800108900108700240
383202411081436007913619100108900108900109000108800115
384202411081435007901095700108900108800108900108700124
385202411081434007887599700108700108800108800108600153
386202411081433007870971600108700108800108900108600154
387202411081432007854225800108900108800108900108700101
388202411081431007843236000108700108800108900108700195
389202411081430007822021400109000108900109100108800120
390202411081429007808953500108800108800108900108700130
391202411081428007794820300108700108800108800108600187
39220241108142700777449850010880010880010880010870042
393202411081426007769932400108700108800108800108700122
394202411081425007756669600108700108700108800108700221
39520241108142400773264010010880010890010890010880066
39620241108142300772545800010880010890010890010880054
397202411081422007719581900109000108900109000108700204
39820241108142100769738650010890010900010900010890080
399202411081420007688673200109000108800109000108700179
400202411081419007669208100108700108800108800108700151
40120241108141800765279250010880010900010920010870093
402202411081417007642661000109100108800109200108800122
403202411081416007629358000108700108700108800108700371
404202411081415007589030000108800108900108900108700122
405202411081414007575761000108800108800109000108800114
40620241108141300756334950010880010890010900010880087
407202411081412007553880400108700108800108900108700222
408202411081411007529735200108700108800108800108700112
40920241108141000751755260010890010880010890010880059
410202411081409007511133100108800109000109000108700213
41120241108140800748796060010900010890010900010880069
412202411081407007480451600108800108800108900108700182
413202411081406007460649700108700108800108900108700194
414202411081405007439541300108800108800108900108800134
41520241108140400742496120010880010900010900010880028
416202411081403007421914600108900108900108900108700212
417202411081402007398848800108800108800108900108800121
41820241108140100738568300010880010870010890010870082
419202411081400007376762600108900108900108900108700272
420202411081359007347171400108800108800108900108700131
421202411081358007332931000108800108800108800108600413
422202411081357007288034000108700108900108900108700192
42320241108135600726715430010880010880010890010880089
42420241108135500725747050010880010870010880010870082
425202411081354007248551800108700108800108900108700273
426202411081353007218853100108800108800109000108800159
427202411081352007201550300108800108900109000108800143
428202411081351007185981000108900109000109000108900140
42920241108135000717072940010910010890010910010890046
430202411081349007165716900108900109000109100108900162
431202411081348007148053900109000109000109100108900199
43220241108134700712636330010910010910010910010910072
43320241108134600711850810010920010920010920010910032
434202411081345007115016500109000109000109100109000339
43520241108134400707806360010910010910010910010900015
43620241108134300707642770010910010920010920010910061
437202411081342007069771800109000109200109200109000258
43820241108134100704162210010920010930010930010920063
43920241108134000703474110010920010910010930010910087
440202411081339007025243400109100109300109300109100253
44120241108133800699761410010920010930010930010920079
442202411081337006988986600109400109300109400109200106
443202411081336006977402700109200109400109500109200267
44420241108133500694820300010940010950010960010940091
445202411081334006938238000109500109500109500109400128
446202411081333006924232000109500109500109600109500187
447202411081332006903755300109600109800109800109600105
44820241108133100689224320010980010970010980010970073
44920241108133000688423420010970010970010980010970061
45020241108132900687754240010970010970010970010970089
451202411081328006867779100109800109500109800109500112
452202411081327006855508500109600109500109700109500127
453202411081326006841583900109700110100110100109700120
454202411081325006828401200109900110100110200109900279
455202411081324006797693100110200110000110300110000292
456202411081323006765531000110100110100110200110000177
457202411081322006746046300110300110200110300110000112
458202411081321006733709200110100110000110200110000207
459202411081320006710922300110000110200110300109900207
46020241108131900668813380011010011020011020011010082
461202411081318006679103000110200110000110200109900180
462202411081317006659308900110000110100110200109900168
46320241108131600664082380011020011010011020011010054
46420241108131500663487720011010011010011020011010078
465202411081314006626288600110100110100110200110100271
46620241108131300659644400011020011030011030011010074
467202411081312006588288400110200110000110200109900238
468202411081311006562079100110000110000110100110000230
46920241108131000653677540011000011000011010011000087
470202411081309006527201700110100110100110200110100195
471202411081308006505728500110200110200110200110100276
472202411081307006475332200110100110100110100110000118
473202411081306006462343900110200109900110400109800447
474202411081305006413139100109900109600109900109600545
475202411081304006353320900109600109500109600109400159
47620241108130300633590990010950010940010950010940080
477202411081302006327154800109300109400109400109000265
478202411081301006298197600109400109200109400109200145
47920241108130000628234900010910010900010910010890093
480202411081259006272213900108900109100109100108900228
48120241108125800624736000010920010920010920010900049
48220241108125700624201400010910010920010920010910051
483202411081256006236449700109100109000109200109000238
48420241108125500621049650010910010910010920010900087
485202411081254006201003600108900109100109200108900152
486202411081253006184435100109100109200109200109100187
48720241108125200616402690010920010930010930010920038
48820241108125100615987700010930010930010930010920063
489202411081250006152996200109200108900109200108800265
490202411081249006124131300108900109000109000108900115
49120241108124800611160540010890010910010910010890063
492202411081247006104742000109000109100109100109000183
49320241108124600608479040010920010940010940010910069
49420241108124500607726020010940010900010940010900081
495202411081244006068420200109000109100109200109000308
49620241108124300603482430010920010930010930010920045
49720241108124200602990960010930010920010930010910054
498202411081241006024016600109100109100109200109000248
499202411081240005996957200109100108800109200108700569
50020241108123900593491230010870010860010880010860016
501202411081238005933172700108600108600108800108600139
502202411081237005918075900108600108800108800108600164
50320241108123600590025370010870010870010870010860036
50420241108123500589634370010870010860010870010860093
505202411081234005886243600108600108800108800108600217
50620241108123300586265740010880010880010880010870078
50720241108123200585417790010870010870010880010870092
508202411081231005844176300108700108700108700108700206
50920241108123000582178410010880010880010880010870048
510202411081229005816564600108700108700108800108600128
511202411081228005802659800108700108800108800108700163
512202411081227005784941500108800108700108800108700101
513202411081226005773961700108800108700108800108700104
514202411081225005762656700108700108800108800108700157
515202411081224005745590000108800108800108800108700148
516202411081223005729492800108700108700108700108600189
517202411081222005708949100108700108800108800108600406
51820241108122100566482070010880010880010880010870032
519202411081220005661342100108700108700108900108700103
520202411081219005650141700108700108700108800108700377
521202411081218005609160500108800108700108800108700102
52220241108121700559807210010870010870010880010870040
523202411081216005593723900108700108800108800108700233
52420241108121500556839540010890010880010890010870061
52520241108121400556175790010880010870010880010870087
526202411081213005552299800108700108700108800108700203
52720241108121200553023280010880010880010880010870037
528202411081211005526210400108800108800108900108800110
529202411081210005514242200108700108700108800108700248
53020241108120900548727870010870010880010880010870040
53120241108120800548292680010890010890010890010880035
532202411081207005479117600108800108900108900108800327
53320241108120600544351730010900010890010900010890022
534202411081205005441120600108800108800108800108700119
535202411081204005428177900108700108800108800108700227
53620241108120300540350280010880010880010880010870041
53720241108120200539904520010880010870010880010870013
538202411081201005397631900108600108700108700108600320
5392024110812000053628754001087001087001087001086009
54020241108115900536189720010860010870010870010860065
541202411081158005354834800108700108800108800108700204
542202411081157005332654400108900108700108900108700101
54320241108115600532166590010870010880010880010860094
544202411081155005311454300108700108600108700108600171
545202411081154005292871600108600108700108700108600147
54620241108115300527690580010870010870010870010860061
547202411081152005270277400108700108700108700108600151
54820241108115100525387600010870010880010880010870073
549202411081150005245939700108700108800108900108700103
550202411081149005234737800108700108700108800108700497
551202411081148005180712500108800108900108900108800151
552202411081147005164281200108800108800108800108700127
553202411081146005150466600108800108700108800108700145
554202411081145005134704300108600108700109000108600106
55520241108114400512318860010870010870010870010870036
556202411081143005119275400108600108800108800108600157
557202411081142005102206300108700108800108900108700175
55820241108114100508317340010880010900010900010880088
55920241108114000507359360010890010890010900010880077
560202411081139005065211300108900109100109100108800262
56120241108113800503667600010920010890010920010890088
56220241108113700502708110010900010880010900010880062
563202411081136005020333400108900108800108900108800278
564202411081135004990077900108800108700108800108700122
565202411081134004976811700108800108500108800108500105
566202411081133004965416200108600108900108900108600114
567202411081132004953029100108800108700108800108700109
56820241108113100494117850010860010850010860010850077
569202411081130004932816400108500108800108800108500673
57020241108112900485972950010870010870010880010860029
571202411081128004856577200108700108700108800108600145
572202411081127004840823400108600108800108800108600207
57320241108112600481832450010880010890010890010880082
574202411081125004809402700108900108700108900108600101
575202411081124004798425700108700108900108900108600233
576202411081123004773102400108800109200109200108800203
577202411081122004750963500109100108900109200108900237
578202411081121004725128200108900108800108900108700328
57920241108112000468945630010880010880010880010870038
58020241108111900468532200010870010880010890010870080
581202411081118004676621000108800108900109000108800227
582202411081117004651918600108900109000109100108900157
58320241108111600463481800010890010900010910010890044
584202411081115004630022000109000109200109200109000265
58520241108111400460113120010920010930010930010910034
586202411081113004597417900109200109100109300109100104
587202411081112004586068600109200109400109400109200465
58820241108111100453526290010950010940010950010940026
589202411081110004532417600109400109500109600109300150
590202411081109004516003400109400109300109400109200290
59120241108110800448430630010950010970010970010940067
592202411081107004476966900109600109300109600109300167
593202411081106004458705500109400109100109400109100327
594202411081105004423015100109200109000109200109000154
595202411081104004406217900108900108800108900108700129
596202411081103004392180400108800108700108900108600231
597202411081102004367068900108700108800108900108700137
59820241108110100435216590010880010880010880010870064
599202411081100004345205700108800108800108900108700304
600202411081059004312150800108800108800108900108700171
601202411081058004293546000108800108600108800108600132
602202411081057004279205200108500108500108600108500193
603202411081056004258264100108500108600108600108500177
60420241108105500423905610010850010850010860010850087
605202411081054004229616200108600108500108600108500111
606202411081053004217570300108500108700108700108500190
607202411081052004196946300108700108600108700108600125
608202411081051004183368000108700108800108800108600336
609202411081050004146843100108800108900108900108800356
61020241108104900410810350010880010880010880010880073
611202411081048004100161100108900108900109000108800137
612202411081047004085243100108800108900109000108800323
613202411081046004050073000108900108800108900108700180
614202411081045004030479000108800108500108800108500111
615202411081044004018424200108500108500108600108400381
616202411081043003977062100108400108600108600108400357
617202411081042003938354400108500108400108600108400304
618202411081041003905393800108400108500108500108300409
619202411081040003861039800108400108300108500108300169
620202411081039003842726400108400108400108400108300145
621202411081038003827019100108300108400108500108300282
622202411081037003796455300108400108400108500108300281
623202411081036003766003900108300108600108600108300786
624202411081035003680752800108500108700108700108500340
625202411081034003643837900108600108700108700108500360
626202411081033003604737300108600108600108700108500167
627202411081032003586597700108600108800108800108500426
628202411081031003540294300108700108500108800108500276
629202411081030003510313200108500108400108600108300562
6302024110810290034494189001085001087001088001085001826
631202411081028003251207900108700108600108700108600152
632202411081027003234690700108600108500108700108500144
633202411081026003219053600108600108600108600108500526
634202411081025003161954600108600108600108800108500346
6352024110810240031243785001086001089001089001085001903
636202411081023002917401400109000109100109200109000670
637202411081022002844351100109100109100109200109000928
638202411081021002743078300109400109300109400109000823
639202411081020002653246800109200109200109800109200731
640202411081019002573344000109200109100109200109100199
641202411081018002551617100109100109300109300109000711
6422024110810170024740137001094001098001098001093001289
643202411081016002332786300109800109600109900109600376
644202411081015002291540500109600109900109900109600406
6452024110810140022469828001099001104001104001099001880
64620241108101300203987260011050011040011050011040096
64720241108101200202926660011040011050011050011040066
648202411081011002021979500110500110400110500110300127
649202411081010002007950600110400110700110700110400604
650202411081009001941198100110800111000111000110600914
651202411081008001839901900111000111000111100110900152
652202411081007001823033500110900110900111000110800135
653202411081006001808064500110900110900110900110800785
65420241108100500172102740011090011100011100011090049
655202411081004001715591000110900111100111100110900130
656202411081003001701161300111100110900111100110900112
65720241108100200168872660011100011100011100011090033
658202411081001001685065500111000111200111200110900785
659202411081000001597915200111200111400111400111200160
66020241108095900158010620011140011140011160011140055
66120241108095800157397700011140011130011140011130029
66220241108095700157074860011140011130011140011120047
66320241108095600156551750011130011110011130011110023
66420241108095500156296020011110011110011120011110034
665202411080954001559181500111100111000111300110900278
6662024110809530015283117001110001113001114001109001602
66720241108095200135042310011130011120011130011120053
668202411080951001344526500111200111400111600111200431
669202411080950001296545500111500111800111800111500501
67020241108094900124064440011170011170011180011170061
67120241108094800123383050011170011170011170011170065
67220241108094700122657000011160011170011170011160033
67320241108094600122288550011160011160011160011150067
674202411080945001215412400111700111600111700111400227
675202411080944001190076700111600111600111700111400406
67620241108094300114477470011170011180011210011170096
6772024110809420011340420001121001122001122001118001883
6782024110809410092325090011220011230011230011210046
679202411080940009180899001123001123001123001121007
68020241108093900917304100112100112400112400112100794
6812024110809380082822810011230011240011260011230029
6822024110809370082496810011240011250011250011240075
68320241108093600816537000112500113200113200112400413
684202411080935007699798001133001133001133001133000
68520241108093400769979800113300112700113300112600226
6862024110809330074447350011270011260011270011260036
6872024110809320074041980011250011230011250011230053
68820241108093100734461800112400112400112600112300134
68920241108093000719401400112600113200113200112500482
6902024110809290066513270011290011290011320011290059
69120241108092800658467800112900113000113000112800162
692202411080927006401817001130001132001132001129001189
6932024110809260050566080011320011320011330011320022
6942024110809250050317020011320011320011320011310024
6952024110809240050045410011320011350011350011310075
6962024110809230049195950011350011340011350011340029
6972024110809220048866940011320011340011340011320052
6982024110809210048277590011340011340011340011340022
69920241108092000480281100113400113300113400113300101
7002024110809190046883420011330011340011340011320056
70120241108091800462488400113400113600113600112900897
70220241108091700360869500113700113700113800113600105
7032024110809160034893110011370011370011370011350067
70420241108091500341316600113500114200114200113400512
70520241108091400283115200113900114800114800113800634
70620241108091300210757000114500114500114500114500144
70720241108091200194269000114500115000115100114500245
7082024110809110016613100011530011500011530011490035
70920241108091000162102300114900115400115400114900494
710202411080909001052058001153001153001153001153003
71120241108090800104859900115300115900115900115300153
712202411080907008718020011530011570011590011520065
713202411080906007966270011570011580011600011550076
7142024110809050070863500115500116000116000115500208
715202411080904004679850011600011580011600011580020
71620241108090300444823001158001158001158001158009
717202411080902004344010011670011570011680011570019
7182024110809010041223000115700117000117000115600131
7192024110809000025992900116500117200117200116500222