Files
KissMeData/298050/min/candle-20240104.csv
2024-11-17 15:27:48 +09:00

41 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202401042107006984156500383000383000383000383000353
32024010421060069841565003830003830003830003830000
42024010421050069841565003830003830003830003830000
52024010421040069841565003830003830003830003830000
62024010421030069841565003830003830003830003830000
72024010421020069841565003830003830003830003830000
82024010421010069841565003830003830003830003830000
92024010421000069841565003830003830003830003830000
102024010420590069841565003830003830003830003830000
112024010420580069841565003830003830003830003830000
122024010420570069841565003830003830003830003830000
132024010420560069841565003830003830003830003830000
142024010420550069841565003830003830003830003830000
152024010420540069841565003830003830003830003830000
162024010420530069841565003830003830003830003830000
172024010420520069841565003830003830003830003830000
182024010420510069841565003830003830003830003830000
192024010420500069841565003830003830003830003830000
202024010420490069841565003830003830003830003830000
212024010420480069841565003830003830003830003830000
222024010420470069841565003830003830003830003830000
232024010420460069841565003830003830003830003830000
242024010420450069841565003830003830003830003830000
252024010420440069841565003830003830003830003830000
262024010420430069841565003830003830003830003830000
272024010420420069841565003830003830003830003830000
282024010420410069841565003830003830003830003830000
292024010420400069841565003830003830003830003830000
302024010420390069841565003830003830003830003830000
312024010420380069841565003830003830003830003830000
32202401042037006984156500383000383000383000383000353
332024010420360069841565003830003830003830003830000
342024010420350069841565003830003830003830003830000
352024010420340069841565003830003830003830003830000
362024010420330069841565003830003830003830003830000
372024010420320069841565003830003830003830003830000
382024010420310069841565003830003830003830003830000
392024010420300069841565003830003830003830003830000
402024010420290069841565003830003830003830003830000
412024010420280069841565003830003830003830003830000
422024010420270069841565003830003830003830003830000
432024010420260069841565003830003830003830003830000
442024010420250069841565003830003830003830003830000
452024010420240069841565003830003830003830003830000
462024010420230069841565003830003830003830003830000
472024010420220069841565003830003830003830003830000
482024010420210069841565003830003830003830003830000
492024010420200069841565003830003830003830003830000
502024010420190069841565003830003830003830003830000
512024010420180069841565003830003830003830003830000
522024010420170069841565003830003830003830003830000
532024010420160069841565003830003830003830003830000
542024010420150069841565003830003830003830003830000
552024010420140069841565003830003830003830003830000
562024010420130069841565003830003830003830003830000
572024010420120069841565003830003830003830003830000
582024010420110069841565003830003830003830003830000
592024010420100069841565003830003830003830003830000
602024010420090069841565003830003830003830003830000
612024010420080069841565003830003830003830003830000
62202401042007006984156500383000383000383000383000353
632024010420060069841565003830003830003830003830000
642024010420050069841565003830003830003830003830000
652024010420040069841565003830003830003830003830000
662024010420030069841565003830003830003830003830000
672024010420020069841565003830003830003830003830000
682024010420010069841565003830003830003830003830000
692024010420000069841565003830003830003830003830000
702024010419590069841565003830003830003830003830000
712024010419580069841565003830003830003830003830000
722024010419570069841565003830003830003830003830000
732024010419560069841565003830003830003830003830000
742024010419550069841565003830003830003830003830000
752024010419540069841565003830003830003830003830000
762024010419530069841565003830003830003830003830000
772024010419520069841565003830003830003830003830000
782024010419510069841565003830003830003830003830000
792024010419500069841565003830003830003830003830000
802024010419490069841565003830003830003830003830000
812024010419480069841565003830003830003830003830000
822024010419470069841565003830003830003830003830000
832024010419460069841565003830003830003830003830000
842024010419450069841565003830003830003830003830000
852024010419440069841565003830003830003830003830000
862024010419430069841565003830003830003830003830000
872024010419420069841565003830003830003830003830000
882024010419410069841565003830003830003830003830000
892024010419400069841565003830003830003830003830000
902024010419390069841565003830003830003830003830000
912024010419380069841565003830003830003830003830000
92202401041937006984156500383000383000383000383000353
932024010419360069841565003830003830003830003830000
942024010419350069841565003830003830003830003830000
952024010419340069841565003830003830003830003830000
962024010419330069841565003830003830003830003830000
972024010419320069841565003830003830003830003830000
982024010419310069841565003830003830003830003830000
992024010419300069841565003830003830003830003830000
1002024010419290069841565003830003830003830003830000
1012024010419280069841565003830003830003830003830000
1022024010419270069841565003830003830003830003830000
1032024010419260069841565003830003830003830003830000
1042024010419250069841565003830003830003830003830000
1052024010419240069841565003830003830003830003830000
1062024010419230069841565003830003830003830003830000
1072024010419220069841565003830003830003830003830000
1082024010419210069841565003830003830003830003830000
1092024010419200069841565003830003830003830003830000
1102024010419190069841565003830003830003830003830000
1112024010419180069841565003830003830003830003830000
1122024010419170069841565003830003830003830003830000
1132024010419160069841565003830003830003830003830000
1142024010419150069841565003830003830003830003830000
1152024010419140069841565003830003830003830003830000
1162024010419130069841565003830003830003830003830000
1172024010419120069841565003830003830003830003830000
1182024010419110069841565003830003830003830003830000
1192024010419100069841565003830003830003830003830000
1202024010419090069841565003830003830003830003830000
1212024010419080069841565003830003830003830003830000
122202401041907006984156500383000383000383000383000353
1232024010419060069841565003830003830003830003830000
1242024010419050069841565003830003830003830003830000
1252024010419040069841565003830003830003830003830000
1262024010419030069841565003830003830003830003830000
1272024010419020069841565003830003830003830003830000
1282024010419010069841565003830003830003830003830000
1292024010419000069841565003830003830003830003830000
1302024010418590069841565003830003830003830003830000
1312024010418580069841565003830003830003830003830000
1322024010418570069841565003830003830003830003830000
1332024010418560069841565003830003830003830003830000
1342024010418550069841565003830003830003830003830000
1352024010418540069841565003830003830003830003830000
1362024010418530069841565003830003830003830003830000
1372024010418520069841565003830003830003830003830000
1382024010418510069841565003830003830003830003830000
1392024010418500069841565003830003830003830003830000
1402024010418490069841565003830003830003830003830000
1412024010418480069841565003830003830003830003830000
1422024010418470069841565003830003830003830003830000
1432024010418460069841565003830003830003830003830000
1442024010418450069841565003830003830003830003830000
1452024010418440069841565003830003830003830003830000
1462024010418430069841565003830003830003830003830000
1472024010418420069841565003830003830003830003830000
1482024010418410069841565003830003830003830003830000
1492024010418400069841565003830003830003830003830000
1502024010418390069841565003830003830003830003830000
1512024010418380069841565003830003830003830003830000
152202401041837006984156500383000383000383000383000353
1532024010418360069841565003830003830003830003830000
1542024010418350069841565003830003830003830003830000
1552024010418340069841565003830003830003830003830000
1562024010418330069841565003830003830003830003830000
1572024010418320069841565003830003830003830003830000
1582024010418310069841565003830003830003830003830000
1592024010418300069841565003830003830003830003830000
1602024010418290069841565003830003830003830003830000
1612024010418280069841565003830003830003830003830000
1622024010418270069841565003830003830003830003830000
1632024010418260069841565003830003830003830003830000
1642024010418250069841565003830003830003830003830000
1652024010418240069841565003830003830003830003830000
1662024010418230069841565003830003830003830003830000
1672024010418220069841565003830003830003830003830000
1682024010418210069841565003830003830003830003830000
1692024010418200069841565003830003830003830003830000
1702024010418190069841565003830003830003830003830000
1712024010418180069841565003830003830003830003830000
1722024010418170069841565003830003830003830003830000
1732024010418160069841565003830003830003830003830000
1742024010418150069841565003830003830003830003830000
1752024010418140069841565003830003830003830003830000
1762024010418130069841565003830003830003830003830000
1772024010418120069841565003830003830003830003830000
1782024010418110069841565003830003830003830003830000
1792024010418100069841565003830003830003830003830000
1802024010418090069841565003830003830003830003830000
1812024010418080069841565003830003830003830003830000
182202401041807006984156500383000383000383000383000353
1832024010418060069841565003830003830003830003830000
1842024010418050069841565003830003830003830003830000
1852024010418040069841565003830003830003830003830000
1862024010418030069841565003830003830003830003830000
1872024010418020069841565003830003830003830003830000
1882024010418010069841565003830003830003830003830000
1892024010418000069841565003830003830003830003830000
1902024010417590069841565003830003830003830003830000
1912024010417580069841565003830003830003830003830000
1922024010417570069841565003830003830003830003830000
1932024010417560069841565003830003830003830003830000
1942024010417550069841565003830003830003830003830000
1952024010417540069841565003830003830003830003830000
1962024010417530069841565003830003830003830003830000
1972024010417520069841565003830003830003830003830000
1982024010417510069841565003830003830003830003830000
1992024010417500069841565003830003830003830003830000
2002024010417490069841565003830003830003830003830000
2012024010417480069841565003830003830003830003830000
2022024010417470069841565003830003830003830003830000
2032024010417460069841565003830003830003830003830000
2042024010417450069841565003830003830003830003830000
2052024010417440069841565003830003830003830003830000
2062024010417430069841565003830003830003830003830000
2072024010417420069841565003830003830003830003830000
2082024010417410069841565003830003830003830003830000
2092024010417400069841565003830003830003830003830000
2102024010417390069841565003830003830003830003830000
2112024010417380069841565003830003830003830003830000
212202401041737006984156500383000383000383000383000353
2132024010417360069841565003830003830003830003830000
2142024010417350069841565003830003830003830003830000
2152024010417340069841565003830003830003830003830000
2162024010417330069841565003830003830003830003830000
2172024010417320069841565003830003830003830003830000
2182024010417310069841565003830003830003830003830000
2192024010417300069841565003830003830003830003830000
2202024010417290069841565003830003830003830003830000
2212024010417280069841565003830003830003830003830000
2222024010417270069841565003830003830003830003830000
2232024010417260069841565003830003830003830003830000
2242024010417250069841565003830003830003830003830000
2252024010417240069841565003830003830003830003830000
2262024010417230069841565003830003830003830003830000
2272024010417220069841565003830003830003830003830000
2282024010417210069841565003830003830003830003830000
2292024010417200069841565003830003830003830003830000
2302024010417190069841565003830003830003830003830000
2312024010417180069841565003830003830003830003830000
2322024010417170069841565003830003830003830003830000
2332024010417160069841565003830003830003830003830000
2342024010417150069841565003830003830003830003830000
2352024010417140069841565003830003830003830003830000
2362024010417130069841565003830003830003830003830000
2372024010417120069841565003830003830003830003830000
2382024010417110069841565003830003830003830003830000
2392024010417100069841565003830003830003830003830000
2402024010417090069841565003830003830003830003830000
2412024010417080069841565003830003830003830003830000
242202401041707006984156500383000383000383000383000353
2432024010417060069841565003830003830003830003830000
2442024010417050069841565003830003830003830003830000
2452024010417040069841565003830003830003830003830000
2462024010417030069841565003830003830003830003830000
2472024010417020069841565003830003830003830003830000
2482024010417010069841565003830003830003830003830000
2492024010417000069841565003830003830003830003830000
2502024010416590069841565003830003830003830003830000
2512024010416580069841565003830003830003830003830000
2522024010416570069841565003830003830003830003830000
2532024010416560069841565003830003830003830003830000
2542024010416550069841565003830003830003830003830000
2552024010416540069841565003830003830003830003830000
2562024010416530069841565003830003830003830003830000
2572024010416520069841565003830003830003830003830000
2582024010416510069841565003830003830003830003830000
2592024010416500069841565003830003830003830003830000
2602024010416490069841565003830003830003830003830000
2612024010416480069841565003830003830003830003830000
2622024010416470069841565003830003830003830003830000
2632024010416460069841565003830003830003830003830000
2642024010416450069841565003830003830003830003830000
2652024010416440069841565003830003830003830003830000
2662024010416430069841565003830003830003830003830000
2672024010416420069841565003830003830003830003830000
2682024010416410069841565003830003830003830003830000
2692024010416400069841565003830003830003830003830000
2702024010416390069841565003830003830003830003830000
2712024010416380069841565003830003830003830003830000
272202401041637006984156500383000383000383000383000353
2732024010416360069841565003830003830003830003830000
2742024010416350069841565003830003830003830003830000
2752024010416340069841565003830003830003830003830000
2762024010416330069841565003830003830003830003830000
2772024010416320069841565003830003830003830003830000
2782024010416310069841565003830003830003830003830000
2792024010416300069841565003830003830003830003830000
2802024010416290069841565003830003830003830003830000
2812024010416280069841565003830003830003830003830000
2822024010416270069841565003830003830003830003830000
2832024010416260069841565003830003830003830003830000
2842024010416250069841565003830003830003830003830000
2852024010416240069841565003830003830003830003830000
2862024010416230069841565003830003830003830003830000
2872024010416220069841565003830003830003830003830000
2882024010416210069841565003830003830003830003830000
2892024010416200069841565003830003830003830003830000
2902024010416190069841565003830003830003830003830000
2912024010416180069841565003830003830003830003830000
2922024010416170069841565003830003830003830003830000
2932024010416160069841565003830003830003830003830000
2942024010416150069841565003830003830003830003830000
2952024010416140069841565003830003830003830003830000
2962024010416130069841565003830003830003830003830000
2972024010416120069841565003830003830003830003830000
2982024010416110069841565003830003830003830003830000
2992024010416100069841565003830003830003830003830000
3002024010416090069841565003830003830003830003830000
3012024010416080069841565003830003830003830003830000
302202401041607006984156500383000383000383000383000353
3032024010416060069841565003830003830003830003830000
3042024010416050069841565003830003830003830003830000
3052024010416040069841565003830003830003830003830000
3062024010416030069841565003830003830003830003830000
3072024010416020069841565003830003830003830003830000
3082024010416010069841565003830003830003830003830000
3092024010416000069841565003830003830003830003830000
3102024010415590069841565003830003830003830003830000
3112024010415580069841565003830003830003830003830000
3122024010415570069841565003830003830003830003830000
3132024010415560069841565003830003830003830003830000
3142024010415550069841565003830003830003830003830000
3152024010415540069841565003830003830003830003830000
3162024010415530069841565003830003830003830003830000
3172024010415520069841565003830003830003830003830000
3182024010415510069841565003830003830003830003830000
3192024010415500069841565003830003830003830003830000
3202024010415490069841565003830003830003830003830000
3212024010415480069841565003830003830003830003830000
3222024010415470069841565003830003830003830003830000
3232024010415460069841565003830003830003830003830000
3242024010415450069841565003830003830003830003830000
3252024010415440069841565003830003830003830003830000
3262024010415430069841565003830003830003830003830000
3272024010415420069841565003830003830003830003830000
3282024010415410069841565003830003830003830003830000
3292024010415400069841565003830003830003830003830000
3302024010415390069841565003830003830003830003830000
3312024010415380069841565003830003830003830003830000
332202401041537006984156500383000383000383000383000353
3332024010415360069841565003830003830003830003830000
3342024010415350069841565003830003830003830003830000
3352024010415340069841565003830003830003830003830000
3362024010415330069841565003830003830003830003830000
3372024010415320069841565003830003830003830003830000
3382024010415310069841565003830003830003830003830000
339202401041530006984156500383000383000383000383000353
3402024010415290068489575003835003835003835003835000
3412024010415280068489575003835003835003835003835000
3422024010415270068489575003835003835003835003835000
3432024010415260068489575003835003835003835003835000
3442024010415250068489575003835003835003835003835000
3452024010415240068489575003835003835003835003835000
3462024010415230068489575003835003835003835003835000
3472024010415220068489575003835003835003835003835000
3482024010415210068489575003835003835003835003835000
3492024010415200068489575003835003835003835003835000
35020240104151900684895750038350038400038400038350021
351202401041518006840899000384000383500384000383000116
352202401041517006796423500383000383500384000383000186
35320240104151600672512500038400038350038400038350014
3542024010415150067197495003835003835003835003835006
35520240104151400671744850038350038350038400038350083
35620240104151300668559300038350038400038400038350026
3572024010415120066756210003835003840003840003835003
358202401041511006674470000384000383500384000383500126
35920240104151000662614750038350038350038350038350028
360202401041509006615409500384000383500384000383500146
3612024010415080065593525003835003840003840003835005
3622024010415070065574345003840003840003840003840003
36320240104150600655628250038350038350038350038350010
3642024010415050065524475003835003835003835003835009
36520240104150400654899600038350038350038400038350012
36620240104150300654439250038400038400038400038400017
36720240104150200653786450038350038350038350038300035
36820240104150100652444550038350038350038350038350025
36920240104150000651485800038350038350038350038300059
37020240104145900649224550038400038300038400038300016
37120240104145800648611050038300038300038350038300039
372202401041457006471169500383500383000383500383000102
37320240104145600643208050038300038300038350038300050
37420240104145500641293000038300038300038300038300021
37520240104145400640488700038300038300038300038300050
37620240104145300638573700038300038300038300038300011
377202401041452006381524000383000383000383500383000112
37820240104145100633862150038350038350038400038300055
37920240104145000631754000038350038350038350038300065
380202401041449006292613000383500383500383500383500103
38120240104144800625311250038350038400038400038350098
38220240104144700621551700038350038350038350038350020
38320240104144600620784700038350038350038350038350022
38420240104144500619941000038350038350038400038350049
38520240104144400618061700038350038350038350038350012
386202401041443006176015000383500384000384000383500247
387202401041442006081170000384000384000384500384000127
38820240104144100603240100038400038400038400038400043
38920240104144000601588900038400038400038450038400021
39020240104143900600782050038400038450038450038400022
3912024010414380059993710003840003840003840003840009
39220240104143700599591500038400038450038450038400094
39320240104143600595977800038450038450038450038450052
39420240104143500593978400038450038450038450038450032
39520240104143400592748000038450038450038450038450023
39620240104143300591863650038450038450038450038450054
39720240104143200589787350038450038450038500038450029
39820240104143100588672200038450038450038500038450069
39920240104143000586019050038500038450038500038450083
40020240104142900582827600038450038500038500038450015
40120240104142800582250700038450038450038500038450024
40220240104142700581327700038500038450038500038450063
40320240104142600578905250038450038500038500038450012
40420240104142500578443450038500038500038500038500031
405202401041424005772499500385000385000385000385000104
40620240104142300573245950038450038450038450038450036
40720240104142200571861750038450038450038500038450029
40820240104142100570746650038500038450038500038450011
40920240104142000570323650038500038450038500038450021
41020240104141900569515600038450038450038500038450028
411202401041418005684387000385000385000385000385000104
41220240104141700564434700038500038500038500038500016
41320240104141600563818700038500038500038500038500032
41420240104141500562586700038500038500038500038500040
41520240104141400561046700038500038500038500038500031
41620240104141300559853200038500038500038500038500022
41720240104141200559006200038500038500038550038500030
41820240104141100557851150038500038500038550038500016
419202401041410005572351000385000385000385500385000115
42020240104140900552802650038500038500038500038500031
42120240104140800551609150038500038500038500038500011
42220240104140700551185650038500038550038550038500042
42320240104140600549567950038500038500038550038500014
42420240104140500549028900038500038500038550038500011
42520240104140400548605350038500038500038500038500028
42620240104140300547527350038500038500038550038500016
427202401041402005469109000385000385500385500385000117
42820240104140100542400750038550038550038600038550023
42920240104140000541514050038550038550038550038550012
43020240104135900541051450038600038550038600038550020
43120240104135800540279900038550038550038600038550031
43220240104135700539084350038600038550038650038550032
43320240104135600537849800038600038600038600038550056
43420240104135500535689250038600038600038650038550021
43520240104135400534878950038600038600038650038550025
43620240104135300533913900038600038550038600038550050
43720240104135200531984950038600038550038600038550018
43820240104135100531290550038600038550038600038550021
43920240104135000530480500038550038600038600038550046
44020240104134900528706050038550038650038650038550064
44120240104134800526235950038600038650038650038600011
442202401041347005258111000386500386000386500385500140
44320240104134600520411800038600038650038650038600018
44420240104134500519716400038700038600038700038600018
44520240104134400519020950038600038650038700038600035
44620240104134300517669050038600038600038650038550023
447202401041342005167813500385500386000386000385000128
44820240104134100511841700038550038500038600038500041
44920240104134000510261100038550038500038600038500028
45020240104133900509181800038550038550038600038500024
45120240104133800508256500038550038600038600038500037
45220240104133700506829800038550038500038600038500028
45320240104133600505750000038550038600038600038500015
45420240104133500505171900038600038550038600038500045
45520240104133400503436800038600038550038600038550018
45620240104133300502742550038550038500038600038500043
457202401041332005010848000385500385000386000385000158
45820240104133100494998150038550038550038550038500017
45920240104133000494343200038500038500038550038500017
46020240104132900493688450038550038500038550038500047
461202401041328004918783500385000385000385500385000142
46220240104132700486411000038550038500038550038500026
46320240104132600485409500038500038550038550038500021
46420240104132500484600450038500038600038600038500021
46520240104132400483791350038550038500038550038500035
46620240104132300482443350038500038550038550038500061
46720240104132200480091950038550038550038550038550026
46820240104132100479089650038600038600038600038600010
4692024010413200047870365003865003865003865003860005
4702024010413190047851045003865003860003865003860008
47120240104131800478201500038600038600038600038600032
4722024010413170047696630003860003860003860003860001
47320240104131600476927700038650038600038650038600043
47420240104131500475267850038600038550038600038550021
4752024010413140047445825003860003860003860003860000
476202401041313004744582500386000385000386000385000141
47720240104131200469029250038500038550038550038450029
47820240104131100467913450038550038500038550038500093
47920240104131000464332100038450038500038500038450011
48020240104130900463908700038500038500038500038450024
48120240104130800462985450038450038500038500038450025
482202401041307004620234500384500385000385000384500149
48320240104130600456293100038500038500038500038500020
4842024010413050045552310003850003850003850003850004
48520240104130400455369100038500038500038500038500013
48620240104130300454868600038500038500038500038500012
4872024010413020045440660003850003855003855003850004
488202401041301004542525000385000385500385500385000100
48920240104130000450401050038500038550038550038500014
4902024010412590044986200003850003850003850003850000
49120240104125800449862000038500038550038550038500032
49220240104125700448628950038500038500038550038500016
4932024010412560044801285003850003850003850003850001
49420240104125500447974350038500038550038550038500016
49520240104125400447358250038500038500038500038500014
4962024010412530044681925003850003850003850003850002
49720240104125200446742250038450038500038500038450065
49820240104125100444240400038450038500038500038450014
4992024010412500044370205003850003845003850003845007
50020240104124900443432850038450038500038500038450048
5012024010412480044158500003850003850003850003850004
50220240104124700441431000038500038550038550038500030
50320240104124600440275950038550038500038550038500028
50420240104124500439197800038500038500038500038500011
50520240104124400438774300038500038550038550038500060
50620240104124300436464250038550038550038550038550020
5072024010412420043569325003855003855003855003855000
50820240104124100435693250038550038600038600038550024
50920240104124000434767950038550038600038600038550015
51020240104123900434189650038600038550038600038550015
5112024010412380043361135003855003855003855003855003
51220240104123700433495700038500038500038500038500039
51320240104123600431994200038500038450038500038450014
514202401041235004314554000384500385500385500384500130
51520240104123400426453350038500038550038550038500019
5162024010412330042572150003850003850003850003850004
51720240104123200425567500038600038550038600038550015
51820240104123100424988950038550038550038550038550015
5192024010412300042441070003855003855003855003855001
5202024010412290042437215003850003850003850003850003
521202401041228004242566500384500386000386000384500807
52220240104122700393173200038600038600038600038600086
523202401041226003898536000386000386000386500386000127
5242024010412250038495125003860003860003860003860001
52520240104122400384912650038650038650038650038650013
52620240104122300384410200038650038650038650038600062
52720240104122200382014500038650038650038650038650078
52820240104122100378999800038700038650038700038650014
52920240104122000378458550038700038650038700038650014
5302024010412190037791735003870003870003870003870002
5312024010412180037783995003865003865003865003865001
53220240104121700377801300038650038750038750038650018
53320240104121600377105350038750038700038750038700020
5342024010412150037633115003865003865003865003865006
5352024010412140037609925003870003870003870003870002
53620240104121300376021850038750038700038750038650016
5372024010412120037540245003870003865003870003865002
53820240104121100375325100038750038700038750038650027
53920240104121000374280750038650038650038700038650063
54020240104120900371845700038650038700038700038650017
54120240104120800371188450038700038650038700038650013
54220240104120700370685950038650038700038700038650059
54320240104120600368405550038700038700038700038700021
54420240104120500367592850038750038750038750038650053
54520240104120400365541200038750038700038750038700017
5462024010412030036488295003870003870003870003865007
54720240104120200364612200038650038650038650038650013
54820240104120100364109750038700038700038700038700022
54920240104120000363258350038650038650038650038650015
55020240104115900362678600038650038600038650038600030
5512024010411580036151995003860003860003860003860000
5522024010411570036151995003860003860003860003860001
55320240104115600361481350038600038600038600038600013
55420240104115500360979550038600038600038650038600014
55520240104115400360439100038600038650038650038600039
55620240104115300358932800038700038650038700038650032
5572024010411520035769540003865003865003865003865003
55820240104115100357579450038650038700038700038650019
559202401041150003568450500387000387000387000386500110
560202401041149003525930500387000387000387000386500136
561202401041148003473348500387000387500387500387000474
5622024010411470032897940003875003880003880003875004
5632024010411460032882425003880003880003880003880003
56420240104114500328707850038750038800038800038750034
5652024010411440032738945003880003880003880003880000
5662024010411430032738945003880003880003880003880002
5672024010411420032731185003875003880003880003875007
56820240104114100327040300038800038800038800038800015
5692024010411400032645830003880003880003880003880007
57020240104113900326186700038800038800038800038750058
571202401041138003239365000388000388000388000388000298
57220240104113700312374100038800038800038850038800024
57320240104113600311442700038800038850038850038800020
5742024010411350031066650003885003885003885003885002
575202401041134003105888000388500388000388500388000137
57620240104113300305273150038800038800038800038800015
5772024010411320030469115003880003880003880003880005
5782024010411310030449715003880003880003880003880007
57920240104113000304225550038800038850038850038800013
580202401041129003037211000388500388500388500388000274
5812024010411280029307895003890003885003890003885003
58220240104112700292962300038850038850038850038850016
5832024010411260029234070003885003885003885003885000
5842024010411250029234070003885003885003885003885000
58520240104112400292340700038850038850038850038850016
5862024010411230029171910003885003885003885003885001
58720240104112200291680250038850038850038850038850017
5882024010411210029101980003890003890003890003890000
5892024010411200029101980003890003890003890003890000
59020240104111900291019800038900038850038900038850013
5912024010411180029051470003890003885003890003885005
5922024010411170029032025003885003885003885003885000
59320240104111600290320250038850038850038850038850015
5942024010411150028973750003890003890003890003890001
5952024010411140028969860003885003885003885003885001
59620240104111300289659750038850038850038850038850017
5972024010411120028899930003885003885003885003885004
5982024010411110028884390003885003890003890003885003
59920240104111000288727300038850038850038850038850013
600202401041109002882222500389000389500389500389000309
6012024010411080027620210003890003890003890003890001
60220240104110700276163200038900038900038900038900039
6032024010411060027464610003885003885003885003885000
60420240104110500274646100038850038900038950038850059
60520240104110400272351700038850038850038850038850012
6062024010411030027188550003885003890003890003885007
6072024010411020027161330003890003890003890003890001
60820240104110100271574400038900038900038900038850031
60920240104110000270369100038900038950038950038900011
61020240104105900269941150038850038900038950038850065
61120240104105800267412250038850038850038850038850015
6122024010410570026682950003885003885003885003885002
61320240104105600266751800038850038850038850038850013
61420240104105500266246750038850038850038850038850029
615202401041054002651201000388500389000389000388500297
616202401041053002535736500389000390000390000389000485
6172024010410520023467350003900003900003900003900004
61820240104105100234517500039000039100039100039000036
619202401041050002331134000390500390500390500390500100
6202024010410490022920840003905003900003905003900005
6212024010410480022901335003900003905003905003900007
62220240104104700228740050039050039000039050039000040
623202401041046002271786500390500390500390500390000124
6242024010410450022233665003900003900003900003900001
625202401041044002222976500391000390500391000390500102
62620240104104300218314450039050039050039050039000019
6272024010410420021757325003905003905003905003905002
62820240104104100217495150039000039000039000039000015
6292024010410400021691015003905003905003905003905001
6302024010410390021687110003900003900003900003900005
631202401041038002166761000390500391000391000390000102
63220240104103700212692950039100039050039100039050021
6332024010410360021187285003905003905003905003905009
63420240104103500211521400039050039050039050039050025
63520240104103400210545150039050039050039050039050027
63620240104103300209490800039050039050039050039050011
63720240104103200209061250039000039000039000039000014
6382024010410310020851525003905003905003905003905001
6392024010410300020847620003905003905003905003900009
64020240104102900208124800039000039000039050039000015
641202401041028002075397000390500390500390500390500110
64220240104102700203244200039100039050039100039050011
64320240104102600202814600039050039050039050039050012
6442024010410250020234600003910003910003910003910000
6452024010410240020234600003910003910003910003910001
64620240104102300202306900039100039050039100039050059
64720240104102200200002250039050039050039050039050015
64820240104102100199416500039050039050039050039050021
6492024010410200019859645003905003905003905003905000
65020240104101900198596450039050039000039050039000081
65120240104101800195436800039000039000039050039000076
65220240104101700192472600039000039000039000038950024
653202401041016001915366500390000390000390000390000117
654202401041015001869736500390000390500390500390000229
65520240104101400178036200039050039100039100039050017
65620240104101300177371550039050039100039100039050025
65720240104101200176395100039050039050039050039050012
65820240104101100175926500039100039100039100039100010
65920240104101000175535500039100039100039100039050050
660202401041009001735806000391000391500391500390500342
66120240104100800160198350039200039200039200039150015
6622024010410070015961040003920003920003920003920005
66320240104100600159414400039200039150039200039150049
6642024010410050015749440003915003915003920003915009
66520240104100400157142000039150039300039450039150098
66620240104100300153297550039300039350039350039300039
66720240104100200151763500039400039450039450039400051
66820240104100100149753550039500039550039600039500061
66920240104100000147343550039600039600039650039550097
6702024010409590014350230003960003960003960003955004
671202401040958001433439500396000395500396000395000145
67220240104095700137608850039550039550039600039550041
67320240104095600135986150039600039600039600039600018
67420240104095500135273350039600039600039600039600025
67520240104095400134283350039550039650039650039550054
67620240104095300132145550039650039500039650039500096
67720240104095200128346550039500039500039500039450030
67820240104095100127162250039500039500039550039450049
67920240104095000125226600039500039550039550039500040
68020240104094900123644950039500039500039550039500034
68120240104094800122301200039550039600039600039550073
682202401040947001194130000395500395500395500395500102
68320240104094600115378900039550039550039550039550056
68420240104094500113164100039550039600039600039500026
68520240104094400112135750039600039650039650039550038
68620240104094300110630350039600039600039650039600041
68720240104094200109005750039650039550039650039550074
68820240104094100106076100039500039550039550039500037
68920240104094000104614300039550039600039600039450051
69020240104093900102597950039600039500039600039500093
69120240104093800989214500395000394500396000394500128
6922024010409370093856450039350039150039350039150061
69320240104093600914584500393000392500393000390500188
6942024010409350084082900039150039250039250039150029
6952024010409340082945750039200039200039200039050055
6962024010409330080792650039200039150039200039100044
6972024010409320079069350039100039150039200039100031
6982024010409310077855100039050039150039150039050027
6992024010409300076799750039150039100039150039050051
7002024010409290074804300039150039150039150039100038
7012024010409280073317100039150039150039150039100029
70220240104092700721823500391000391000391000390500104
70320240104092600681162500391000391000391000390500111
7042024010409250063781000039050039100039100039050036
7052024010409240062374000039100039050039150039050016
7062024010409230061748750039050039150039150039050016
70720240104092200611233500391500391000391500390500133
7082024010409210055923750039100039050039100039050035
7092024010409200054556100039050039050039100039050032
7102024010409190053305650039100039050039100039050086
7112024010409180049946900039050039050039100039000052
7122024010409170047916750039050039050039050039000023
7132024010409160047018700039050039050039100039000036
71420240104091500456139000390500391000391000390500114
71520240104091400411578000390500391000391000390000101
7162024010409130037212950039100039100039150039050052
7172024010409120035180100039150039200039200039100045
7182024010409110033417250039250039100039250039000038
7192024010409100031932150039100039000039100039000066
7202024010409090029351950039000039000039050039000054
7212024010409080027244350039000039000039050039000046
7222024010409070025450000039050038950039050038950029
7232024010409060024319100039000039050039050039000033
7242024010409050023031350039050039050039100039000038
7252024010409040021548350039050039000039050039000022
7262024010409030020689500039050039050039050038950036
7272024010409020019284850039000038950039150038900094
72820240104090100156217000389000390500391000388500172
7292024010409000089287500391000389500393500389500229