Files
KissMeData/006400/min/candle-20240829.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024082918470026780838900035850035850035850035850017340
3202408291846002678083890003585003585003585003585000
4202408291845002678083890003585003585003585003585000
5202408291844002678083890003585003585003585003585000
6202408291843002678083890003585003585003585003585000
7202408291842002678083890003585003585003585003585000
8202408291841002678083890003585003585003585003585000
9202408291840002678083890003585003585003585003585000
10202408291839002678083890003585003585003585003585000
11202408291838002678083890003585003585003585003585000
12202408291837002678083890003585003585003585003585000
13202408291836002678083890003585003585003585003585000
14202408291835002678083890003585003585003585003585000
15202408291834002678083890003585003585003585003585000
16202408291833002678083890003585003585003585003585000
17202408291832002678083890003585003585003585003585000
18202408291831002678083890003585003585003585003585000
19202408291830002678083890003585003585003585003585000
20202408291829002678083890003585003585003585003585000
21202408291828002678083890003585003585003585003585000
22202408291827002678083890003585003585003585003585000
23202408291826002678083890003585003585003585003585000
24202408291825002678083890003585003585003585003585000
25202408291824002678083890003585003585003585003585000
26202408291823002678083890003585003585003585003585000
27202408291822002678083890003585003585003585003585000
28202408291821002678083890003585003585003585003585000
29202408291820002678083890003585003585003585003585000
30202408291819002678083890003585003585003585003585000
31202408291818002678083890003585003585003585003585000
322024082918170026780838900035850035850035850035850017340
33202408291816002678083890003585003585003585003585000
34202408291815002678083890003585003585003585003585000
35202408291814002678083890003585003585003585003585000
36202408291813002678083890003585003585003585003585000
37202408291812002678083890003585003585003585003585000
38202408291811002678083890003585003585003585003585000
39202408291810002678083890003585003585003585003585000
40202408291809002678083890003585003585003585003585000
41202408291808002678083890003585003585003585003585000
42202408291807002678083890003585003585003585003585000
43202408291806002678083890003585003585003585003585000
44202408291805002678083890003585003585003585003585000
45202408291804002678083890003585003585003585003585000
46202408291803002678083890003585003585003585003585000
47202408291802002678083890003585003585003585003585000
48202408291801002678083890003585003585003585003585000
49202408291800002678083890003585003585003585003585000
50202408291759002678083890003585003585003585003585000
51202408291758002678083890003585003585003585003585000
52202408291757002678083890003585003585003585003585000
53202408291756002678083890003585003585003585003585000
54202408291755002678083890003585003585003585003585000
55202408291754002678083890003585003585003585003585000
56202408291753002678083890003585003585003585003585000
57202408291752002678083890003585003585003585003585000
58202408291751002678083890003585003585003585003585000
59202408291750002678083890003585003585003585003585000
60202408291749002678083890003585003585003585003585000
61202408291748002678083890003585003585003585003585000
622024082917470026780838900035850035850035850035850017340
63202408291746002678083890003585003585003585003585000
64202408291745002678083890003585003585003585003585000
65202408291744002678083890003585003585003585003585000
66202408291743002678083890003585003585003585003585000
67202408291742002678083890003585003585003585003585000
68202408291741002678083890003585003585003585003585000
69202408291740002678083890003585003585003585003585000
70202408291739002678083890003585003585003585003585000
71202408291738002678083890003585003585003585003585000
72202408291737002678083890003585003585003585003585000
73202408291736002678083890003585003585003585003585000
74202408291735002678083890003585003585003585003585000
75202408291734002678083890003585003585003585003585000
76202408291733002678083890003585003585003585003585000
77202408291732002678083890003585003585003585003585000
78202408291731002678083890003585003585003585003585000
79202408291730002678083890003585003585003585003585000
80202408291729002678083890003585003585003585003585000
81202408291728002678083890003585003585003585003585000
82202408291727002678083890003585003585003585003585000
83202408291726002678083890003585003585003585003585000
84202408291725002678083890003585003585003585003585000
85202408291724002678083890003585003585003585003585000
86202408291723002678083890003585003585003585003585000
87202408291722002678083890003585003585003585003585000
88202408291721002678083890003585003585003585003585000
89202408291720002678083890003585003585003585003585000
90202408291719002678083890003585003585003585003585000
91202408291718002678083890003585003585003585003585000
922024082917170026780838900035850035850035850035850017340
93202408291716002678083890003585003585003585003585000
94202408291715002678083890003585003585003585003585000
95202408291714002678083890003585003585003585003585000
96202408291713002678083890003585003585003585003585000
97202408291712002678083890003585003585003585003585000
98202408291711002678083890003585003585003585003585000
99202408291710002678083890003585003585003585003585000
100202408291709002678083890003585003585003585003585000
101202408291708002678083890003585003585003585003585000
102202408291707002678083890003585003585003585003585000
103202408291706002678083890003585003585003585003585000
104202408291705002678083890003585003585003585003585000
105202408291704002678083890003585003585003585003585000
106202408291703002678083890003585003585003585003585000
107202408291702002678083890003585003585003585003585000
108202408291701002678083890003585003585003585003585000
109202408291700002678083890003585003585003585003585000
110202408291659002678083890003585003585003585003585000
111202408291658002678083890003585003585003585003585000
112202408291657002678083890003585003585003585003585000
113202408291656002678083890003585003585003585003585000
114202408291655002678083890003585003585003585003585000
115202408291654002678083890003585003585003585003585000
116202408291653002678083890003585003585003585003585000
117202408291652002678083890003585003585003585003585000
118202408291651002678083890003585003585003585003585000
119202408291650002678083890003585003585003585003585000
120202408291649002678083890003585003585003585003585000
121202408291648002678083890003585003585003585003585000
1222024082916470026780838900035850035850035850035850017340
123202408291646002678083890003585003585003585003585000
124202408291645002678083890003585003585003585003585000
125202408291644002678083890003585003585003585003585000
126202408291643002678083890003585003585003585003585000
127202408291642002678083890003585003585003585003585000
128202408291641002678083890003585003585003585003585000
129202408291640002678083890003585003585003585003585000
130202408291639002678083890003585003585003585003585000
131202408291638002678083890003585003585003585003585000
132202408291637002678083890003585003585003585003585000
133202408291636002678083890003585003585003585003585000
134202408291635002678083890003585003585003585003585000
135202408291634002678083890003585003585003585003585000
136202408291633002678083890003585003585003585003585000
137202408291632002678083890003585003585003585003585000
138202408291631002678083890003585003585003585003585000
139202408291630002678083890003585003585003585003585000
140202408291629002678083890003585003585003585003585000
141202408291628002678083890003585003585003585003585000
142202408291627002678083890003585003585003585003585000
143202408291626002678083890003585003585003585003585000
144202408291625002678083890003585003585003585003585000
145202408291624002678083890003585003585003585003585000
146202408291623002678083890003585003585003585003585000
147202408291622002678083890003585003585003585003585000
148202408291621002678083890003585003585003585003585000
149202408291620002678083890003585003585003585003585000
150202408291619002678083890003585003585003585003585000
151202408291618002678083890003585003585003585003585000
1522024082916170026780838900035850035850035850035850017340
153202408291616002678083890003585003585003585003585000
154202408291615002678083890003585003585003585003585000
155202408291614002678083890003585003585003585003585000
156202408291613002678083890003585003585003585003585000
157202408291612002678083890003585003585003585003585000
158202408291611002678083890003585003585003585003585000
159202408291610002678083890003585003585003585003585000
160202408291609002678083890003585003585003585003585000
161202408291608002678083890003585003585003585003585000
162202408291607002678083890003585003585003585003585000
163202408291606002678083890003585003585003585003585000
164202408291605002678083890003585003585003585003585000
165202408291604002678083890003585003585003585003585000
166202408291603002678083890003585003585003585003585000
167202408291602002678083890003585003585003585003585000
168202408291601002678083890003585003585003585003585000
169202408291600002678083890003585003585003585003585000
170202408291559002678083890003585003585003585003585000
171202408291558002678083890003585003585003585003585000
172202408291557002678083890003585003585003585003585000
173202408291556002678083890003585003585003585003585000
174202408291555002678083890003585003585003585003585000
175202408291554002678083890003585003585003585003585000
176202408291553002678083890003585003585003585003585000
177202408291552002678083890003585003585003585003585000
178202408291551002678083890003585003585003585003585000
179202408291550002678083890003585003585003585003585000
180202408291549002678083890003585003585003585003585000
181202408291548002678083890003585003585003585003585000
1822024082915470026780838900035850035850035850035850017340
183202408291546002678083890003585003585003585003585000
184202408291545002678083890003585003585003585003585000
185202408291544002678083890003585003585003585003585000
186202408291543002678083890003585003585003585003585000
187202408291542002678083890003585003585003585003585000
188202408291541002678083890003585003585003585003585000
189202408291540002678083890003585003585003585003585000
190202408291539002678083890003585003585003585003585000
191202408291538002678083890003585003585003585003585000
192202408291537002678083890003585003585003585003585000
193202408291536002678083890003585003585003585003585000
194202408291535002678083890003585003585003585003585000
195202408291534002678083890003585003585003585003585000
196202408291533002678083890003585003585003585003585000
197202408291532002678083890003585003585003585003585000
198202408291531002678083890003585003585003585003585000
1992024082915300026780838900035850035850035850035850017340
200202408291529002615919990003595003595003595003595000
201202408291528002615919990003595003595003595003595000
202202408291527002615919990003595003595003595003595000
203202408291526002615919990003595003595003595003595000
204202408291525002615919990003595003595003595003595000
205202408291524002615919990003595003595003595003595000
206202408291523002615919990003595003595003595003595000
207202408291522002615919990003595003595003595003595000
208202408291521002615919990003595003595003595003595000
209202408291520002615919990003595003595003595003595000
210202408291519002615919990003595003605003605003590001758
211202408291518002609598195003600003600003605003595001707
212202408291517002603451200003600003600003605003595003781
213202408291516002589837165003595003600003600003590001859
214202408291515002583147425003590003600003600003590003738
215202408291514002569705395003600003600003600003595002034
216202408291513002562383995003600003590003600003590002154
217202408291512002554636840003590003595003595003590001323
218202408291511002549881555003595003590003595003590001157
219202408291510002545723275003590003590003595003585002146
22020240829150900253801958000359000358500359000358500904
22120240829150800253477544500358500359000359000358000694
222202408291507002532287225003585003590003590003580001824
22320240829150600252574531500358500358500359000358000467
22420240829150500252407045500358500359500359500358000896
225202408291504002520855955003590003590003595003590001406
22620240829150300251580620500359500359000359500358500784
22720240829150200251299097500358500359500359500358500666
22820240829150100251060022500359000358500359500358500610
229202408291500002508409620003590003585003590003580001728
230202408291459002502208915003585003590003590003580001210
231202408291458002497871485003590003585003590003580001287
232202408291457002493255405003585003585003585003580001435
233202408291456002488112990003585003585003585003575001326
23420240829145500248336803500358500357500358500357500934
23520240829145400248002481500357500358000358000357500634
236202408291453002477755520003580003580003585003575001228
23720240829145200247335978000357500358000358500357500693
238202408291451002470878285003580003585003590003575002193
239202408291450002463021110003580003580003585003570001767
24020240829144900245669577500358000358500358500357500831
241202408291448002453722610003580003580003585003575001142
242202408291447002449630615003575003580003590003575005193
243202408291446002431021895003580003575003580003570001346
24420240829144500242620960500357500356500357500356500792
24520240829144400242338025000356500357500357500356500793
24620240829144300242054918500357500357000357500356500768
247202408291442002417806130003565003580003580003565001627
24820240829144100241198977000358000357500358000357000502
249202408291440002410193455003575003575003575003570001271
250202408291439002405651935003570003575003575003565003569
251202408291438002392902430003575003565003575003560001893
25220240829143700238614783000356500356000356500355500676
25320240829143600238374174500355500356000356000355000675
254202408291435002381340850003555003550003560003545001416
25520240829143400237631029000354500355500355500354500921
25620240829143300237303964000355500355500356000355500998
25720240829143200236949011500356000356000356000355500689
25820240829143100236703845000355500355500356500355000807
25920240829143000236416783500356000356000356000355500686
26020240829142900236172624500356000355000356000355000572
26120240829142800235969199000355000355000355500354500558
26220240829142700235770979000355000354500355000354500674
26320240829142600235531778500355000354500355000354000724
26420240829142500235275118000354500354500354500354000727
265202408291424002350174910003545003535003545003535004304
266202408291423002334949400003535003540003540003535001286
267202408291422002330401595003540003550003550003535002765
268202408291421002320607130003550003550003550003540001723
269202408291420002314497155003550003540003550003540001707
270202408291419002308446220003540003560003560003540005094
271202408291418002290364665003560003560003565003555001293
272202408291417002285764035003565003565003565003555001039
273202408291416002282065920003565003565003565003560001699
27420240829141500227601503000356500356500356500356000652
27520240829141400227369162000356500356500356500356000599
27620240829141300227155724000356500356500356500356000669
27720240829141200226917400500356000356500356500356000415
27820240829141100226769541500356500356000356500355500943
279202408291410002264339850003560003565003565003555001585
280202408291409002258695950003560003570003570003560002874
28120240829140800224844298000357000357500357500357000952
28220240829140700224504057000357500357000357500357000354
28320240829140600224377526500357500357500357500357000482
28420240829140500224205256500357500357000357500357000598
285202408291404002239916150003570003575003575003565001020
28620240829140300223627467000357500357500357500357000410
28720240829140200223480917500357500357000357500357000469
288202408291401002233133445003570003575003575003565001594
28920240829140000222744011500357500357000357500356500507
29020240829135900222562897000357000357000357000356500565
29120240829135800222361229500357000357500357500356500760
29220240829135700222090033500357000357500357500357000565
29320240829135600221888174500357500357500357500357000437
29420240829135500221732049500357500357000357500356500712
295202408291354002214776670003570003570003570003560002370
296202408291353002206332540003570003575003580003565001770
297202408291352002200014950003575003575003580003570001828
298202408291351002193480550003575003580003585003575001133
299202408291350002189425960003585003590003595003585001438
300202408291349002184266670003590003595003595003590001123
301202408291348002180233610003590003600003600003590001203
302202408291347002175909030003600003600003600003595001356
30320240829134600217102876500360000359500360000359500676
304202408291345002168597460003595003590003600003590001071
30520240829134400216474839000359000359500359500359000280
30620240829134300216374215500359500360000360000359000942
30720240829134200216035582500359500359500360000359500361
30820240829134100215905708000359500359000360000359000652
309202408291340002156713140003595003585003595003585001004
310202408291339002153110750003585003600003600003585001573
311202408291338002147462705003595003600003605003595001306
312202408291337002142759785003605003605003610003600001224
313202408291336002138349480003605003605003605003595001757
314202408291335002132023280003605003615003615003605001963
315202408291334002124941910003615003615003620003610001248
31620240829133300212042736500362000362000362000361500905
317202408291332002117154020003620003615003620003605003622
31820240829133100210406359000361500361500361500361000865
319202408291330002100939200003615003620003620003610001563
320202408291329002095290375003620003615003620003610001404
321202408291328002090214515003610003610003615003605001361
322202408291327002085296365003605003620003625003605009279
323202408291326002051721055003620003620003620003615002420
324202408291325002042962460003620003610003620003605008261
3252024082913240020131142400036050035950036100035900024197
326202408291323001926028545003595003590003595003585006988
327202408291322001900927975003590003585003590003585002101
328202408291321001893389080003585003580003585003580003911
32920240829132000187937865500358000358000358000357500626
33020240829131900187713809000358000358000358000357500550
331202408291318001875169165003580003575003580003575001208
33220240829131700187084975000357500357000357500357000605
33320240829131600186868807000357000357000357000356500468
33420240829131500186701735000357000357000357000356500676
33520240829131400186460473000357000357500357500356500870
336202408291313001861498165003575003565003575003560001229
33720240829131200185711002000356000356000356500356000403
338202408291311001855673815003560003565003565003555002429
33920240829131000184702184000356500355500356500355500635
34020240829130900184476160000356000356000356000355500657
341202408291308001842423570003555003560003565003550003600
342202408291307001829620220003560003575003575003560003098
34320240829130600181856757000357500358000358000357000953
34420240829130500181516075500357500358000358000357500629
34520240829130400181290983000357500358000358000357000967
346202408291303001809452005003575003580003580003575001036
34720240829130200180574615000357500358000358000357500695
34820240829130100180326033500357500358000358000357500389
34920240829130000180186824500358000358000358500357500676
35020240829125900179944757000358500357500358500357500640
351202408291258001797154775003580003580003580003575001224
35220240829125700179277364500357500358000358000357500510
353202408291256001790948085003580003570003580003570001007
35420240829125500178734741000357500357500357500357000289
35520240829125400178631487500357500357500357500357000421
356202408291253001784810170003575003570003575003565001252
35720240829125200178034028500356500357000357000356500345
35820240829125100177910947000357000357000357000356500526
359202408291250001777232640003565003575003575003565002101
36020240829124900176972996000357500357500358000357000574
36120240829124800176767769500358000357500358000357500445
362202408291247001766085450003580003580003585003575001054
36320240829124600176231414500357500358000358500357500728
36420240829124500175970750000358500358000358500357500973
36520240829124400175622251500358000358000358000357500600
36620240829124300175407499500358000357500358000357500593
36720240829124200175195392500357500357500358000357500512
368202408291241001750121780003575003570003580003570001080
369202408291240001746261510003575003575003580003570001179
37020240829123900174204614500358000358000358000357500485
371202408291238001740310980003580003585003585003575002447
372202408291237001731550365003585003585003585003580001064
373202408291236001727736605003585003590003595003585002400
37420240829123500171912135500359500359500359500359000932
37520240829123400171577274000359500359000359500359000414
376202408291233001714285550003590003590003595003590001447
377202408291232001709089135003590003590003590003585002664
378202408291231001699525610003590003590003590003585001643
379202408291230001693628880003590003580003590003580002562
38020240829122900168444386000358500358500358500358000727
38120240829122800168183886500358500358500358500358000219
38220240829122700168105396500358500358500358500358000471
383202408291226001679365990003585003585003590003585003043
38420240829122500166845597000359000358500359000358500724
38520240829122400166585802000359000359000359000358500475
38620240829122300166415347500359000358500359000358500823
38720240829122200166120022000358500359000359000358500506
38820240829122100165938430000359000359000359000358500494
389202408291220001657611525003590003580003590003580001527
39020240829121900165213678500358500358500358500358000527
39120240829121800165024777000358500358500358500358000448
392202408291217001648642915003580003585003585003575001154
39320240829121600164450759500358500357500358500357500395
39420240829121500164309250500358000358000358500357500369
395202408291214001641770555003580003585003585003570001795
39620240829121300163534391500358000358000358500357500745
39720240829121200163267527000358000358000358000357500423
39820240829121100163116144000357500358000358500357500631
39920240829121000162890301000358500358000358500357500516
40020240829120900162705617000358000358000358000357500302
40120240829120800162597556000357500358000358000357500381
40220240829120700162461171000358000358500358500357500898
40320240829120600162139613000358500358000358500358000752
404202408291205001618701140003585003575003585003575001149
40520240829120400161458732500358000358000358000357500517
406202408291203001612737025003580003570003580003565001929
40720240829120200160584261500357000357000357000356500816
40820240829120100160292973000357000357000357000356500335
40920240829120000160173449500356500357000357000356500538
410202408291159001599814070003565003575003575003565001034
41120240829115800159612296000357500357500357500357000493
41220240829115700159436195500357500357500357500357000520
41320240829115600159250365500357500357500358000357000695
41420240829115500159001966000357500358500358500357500905
415202408291154001586779015003585003585003585003580001229
41620240829115300158237686500358500358500358500358000700
41720240829115200157986804000358000358500358500358000523
418202408291151001577994160003585003580003585003580001737
41920240829115000157177011000358000358000358500357500339
420202408291149001570556475003575003585003585003575003102
42120240829114800155944275500358500358500358500358000696
422202408291147001556948745003585003580003585003575005759
423202408291146001536328705003580003575003580003570002084
42420240829114500152887840000357500357500357500357000903
42520240829114400152565233500357500357500357500357000696
426202408291143001523166195003575003570003575003565001388
42720240829114200151821100000357000357000357500357000370
42820240829114100151688866000357000357000357500357000514
42920240829114000151505209000357000357000357500357000659
43020240829113900151269836500357500357500357500357000696
43120240829113800151021247000357500356500357500356500802
43220240829113700150734774000357000357500357500356500906
43320240829113600150411263500357500357500357500357000587
43420240829113500150201509000357500357500357500356500849
435202408291134001498982525003575003570003575003570001647
43620240829113300149309996500357000357500357500357000525
43720240829113200149122443500357000357500357500357000446
43820240829113100148963096500357500357500357500357000709
43920240829113000148709783500357000357500357500357000502
44020240829112900148530375500357500358000358000357000712
44120240829112800148275820000357500357500358000357500998
44220240829112700147918878500357500357500358000357500430
44320240829112600147765019000358000357500358000357500993
44420240829112500147409769500357500357500357500357000688
445202408291124001471638925003575003575003580003570001435
446202408291123001466507995003575003575003580003570001259
447202408291122001462005990003570003565003575003565004257
448202408291121001446811060003560003555003565003550002967
44920240829112000143625088000355000355500355500355000503
450202408291119001434463960003550003555003560003550001021
45120240829111800143083434000355500356000356000355500389
45220240829111700142945084000356000356000356000355500752
453202408291116001426775370003555003560003560003555001130
45420240829111500142275706500356000356000356000355500887
455202408291114001419600840003555003560003565003555001213
45620240829111300141528401000356000356500356500356000803
457202408291112001412422700003565003560003565003555001936
458202408291111001405528355003565003560003565003555002285
459202408291110001397395435003555003560003560003555001030
46020240829110900139373230000356000356000356000355500827
46120240829110800139079085500356000355500356000355500908
462202408291107001387561670003560003565003565003560002030
463202408291106001380332010003565003560003565003560001259
464202408291105001375844480003565003565003565003560001108
465202408291104001371895995003565003555003565003555001649
466202408291103001366029365003560003550003560003550001249
467202408291102001361587395003555003560003565003550003258
468202408291101001350006015003560003585003585003560004403
469202408291100001334268850003585003580003585003575001227
470202408291059001329874705003580003580003580003575001372
471202408291058001324963645003580003585003590003570004141
472202408291057001310128165003585003595003595003585003797
473202408291056001296496875003595003585003595003580006918
474202408291055001271658170003585003585003590003575003481
475202408291054001259179025003585003580003585003570002201
476202408291053001251303490003580003585003590003570003985
4772024082910520012370305250035850035700035850035650015044
478202408291051001183225085003570003565003570003560002806
479202408291050001173222070003565003560003565003555001353
480202408291049001168405620003555003555003560003550002619
481202408291048001159096505003560003565003565003555003105
482202408291047001148038760003560003570003570003560001510
483202408291046001142653065003565003570003570003560002318
484202408291045001134387385003565003565003565003560002636
485202408291044001124990725003560003560003565003555001349
486202408291043001120183550003560003565003570003555002397
487202408291042001111642430003565003570003570003560004694
488202408291041001094901495003570003570003570003560003891
489202408291040001081023650003570003555003570003550008595
490202408291039001050397865003550003555003555003545002715
491202408291038001040759900003550003555003560003550001672
492202408291037001034814565003560003555003560003550002231
493202408291036001026884365003555003545003555003540002610
494202408291035001017621465003545003545003545003535003250
495202408291034001006113370003540003545003550003540003586
49620240829103300993403415003545003550003550003545001365
49720240829103200988559375003550003550003555003545002102
49820240829103100981100075003550003560003560003545002252
49920240829103000973100940003565003560003565003555003807
50020240829102900959550385003555003560003565003555005562
501202408291028009397501750035550035400035600035350014706
502202408291027008875529250035400035350035450035300010903
50320240829102600848960190003530003535003535003530002140
50420240829102500841402555003535003530003535003525002766
50520240829102400831639825003530003520003530003520001172
50620240829102300827508460003520003535003535003515003687
50720240829102200814489365003535003540003540003530003318
50820240829102100802763215003540003535003540003535002746
509202408291020007930521200035400035150035400035150010767
51020240829101900755069260003520003505003520003505005483
51120240829101800735806225003510003510003515003505001647
51220240829101700730024910003515003510003515003510001137
51320240829101600726031850003515003520003520003510001073
51420240829101500722260600003520003515003520003510001636
51520240829101400716509260003515003515003520003510002118
51620240829101300709064675003515003510003515003505001715
51720240829101200703043430003510003520003525003505003420
51820240829101100691020710003525003515003525003515004500
51920240829101000675182865003515003510003520003510007496
520202408291009006488179350035150034900035150034900014479
5212024082910080059809090500349000349000349000348500824
52220240829100700595217365003490003500003500003485002576
52320240829100600586211715003500003490003500003490003451
52420240829100500574155725003490003490003490003480002854
52520240829100400564201410003490003490003495003480002381
52620240829100300555890330003480003500003500003480005000
52720240829100200538415380003500003500003500003495002669
52820240829100100529079090003500003490003500003490003228
52920240829100000517798120003490003490003495003485008375
530202408290959004885538700034900034700034900034650011927
5312024082909580044708169500347000346500347000346500821
53220240829095700444235380003465003460003470003460001310
5332024082909560043969677000346000346500346500346000685
5342024082909550043732404000346500346500346500346000732
53520240829095400434788320003465003460003465003455001745
5362024082909530042875281000346000345000346000345000855
5372024082909520042579935500345000344000345000344000451
5382024082909510042424597500344500344000344500344000278
5392024082909500042328905000344500344500344500344000346
54020240829094900422097675003445003445003445003440001787
5412024082909480041594825500344000343500344500343500591
54220240829094700413915945003435003450003450003435001648
54320240829094600408245710003445003450003450003440001364
54420240829094500403545145003450003455003455003440001404
5452024082909440039870411000345500345000345500345000457
5462024082909430039712560500345500345500345500345000282
54720240829094200396151385003450003455003460003440002012
54820240829094100389206555003455003440003460003435002221
5492024082909400038155347500344000344000344000343500191
5502024082909390038089714000344000343500344000343500592
55120240829093800378863030003435003435003440003435001280
55220240829093700374465410003435003440003445003435001237
55320240829093600370209930003440003440003445003440001072
55420240829093500366521280003440003455003455003440002539
55520240829093400357771905003450003465003465003450001617
5562024082909330035217989000346500346000346500346000395
5572024082909320035081261000346500346500347000346000962
55820240829093100347478805003465003465003470003460002240
55920240829093000339721625003465003470003470003455001901
5602024082909290033314004000347000346500347000346500949
56120240829092800329847575003470003460003470003460002218
56220240829092700322169145003460003455003460003455001597
56320240829092600316650420003460003465003465003455001208
56420240829092500312470685003465003475003475003460001655
56520240829092400306732510003475003470003475003470001610
56620240829092300301141720003470003460003475003460002207
56720240829092200293485020003465003470003470003460001190
56820240829092100289359240003470003470003470003465001254
56920240829092000285009820003470003465003470003460002011
57020240829091900278043115003465003475003475003460002157
57120240829091800270566055003470003475003485003470004847
57220240829091700253696980003480003475003480003470002340
57320240829091600245562605003470003475003475003470002557
57420240829091500236679115003475003465003475003450009610
57520240829091400203366100003465003450003470003450006001
57620240829091300182587940003450003440003460003440007217
57720240829091200157668645003445003440003445003440001291
57820240829091100153223280003440003440003445003430003383
57920240829091000141586895003440003410003440003405003268
58020240829090900130406555003410003395003410003395001317
58120240829090800125921650003400003400003415003395002257
58220240829090700118240275003400003415003415003395002702
58320240829090600109048000003415003415003425003400003159
5842024082909050098268730003415003450003455003415006682
5852024082909040075321885003445003435003450003430004256
5862024082909030060677795003435003435003445003420004525
5872024082909020045144280003435003415003440003405004270
5882024082909010030536590003420003390003420003380002012
5892024082909000023703360003385003390003395003380006843