Files
KissMeData/278470/min/candle-20240802.csv
2024-11-17 15:27:48 +09:00

41 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240802205500426352725002315002315002315002315003401
320240802205400426352725002315002315002315002315000
420240802205300426352725002315002315002315002315000
520240802205200426352725002315002315002315002315000
620240802205100426352725002315002315002315002315000
720240802205000426352725002315002315002315002315000
820240802204900426352725002315002315002315002315000
920240802204800426352725002315002315002315002315000
1020240802204700426352725002315002315002315002315000
1120240802204600426352725002315002315002315002315000
1220240802204500426352725002315002315002315002315000
1320240802204400426352725002315002315002315002315000
1420240802204300426352725002315002315002315002315000
1520240802204200426352725002315002315002315002315000
1620240802204100426352725002315002315002315002315000
1720240802204000426352725002315002315002315002315000
1820240802203900426352725002315002315002315002315000
1920240802203800426352725002315002315002315002315000
2020240802203700426352725002315002315002315002315000
2120240802203600426352725002315002315002315002315000
2220240802203500426352725002315002315002315002315000
2320240802203400426352725002315002315002315002315000
2420240802203300426352725002315002315002315002315000
2520240802203200426352725002315002315002315002315000
2620240802203100426352725002315002315002315002315000
2720240802203000426352725002315002315002315002315000
2820240802202900426352725002315002315002315002315000
2920240802202800426352725002315002315002315002315000
3020240802202700426352725002315002315002315002315000
3120240802202600426352725002315002315002315002315000
3220240802202500426352725002315002315002315002315003401
3320240802202400426352725002315002315002315002315000
3420240802202300426352725002315002315002315002315000
3520240802202200426352725002315002315002315002315000
3620240802202100426352725002315002315002315002315000
3720240802202000426352725002315002315002315002315000
3820240802201900426352725002315002315002315002315000
3920240802201800426352725002315002315002315002315000
4020240802201700426352725002315002315002315002315000
4120240802201600426352725002315002315002315002315000
4220240802201500426352725002315002315002315002315000
4320240802201400426352725002315002315002315002315000
4420240802201300426352725002315002315002315002315000
4520240802201200426352725002315002315002315002315000
4620240802201100426352725002315002315002315002315000
4720240802201000426352725002315002315002315002315000
4820240802200900426352725002315002315002315002315000
4920240802200800426352725002315002315002315002315000
5020240802200700426352725002315002315002315002315000
5120240802200600426352725002315002315002315002315000
5220240802200500426352725002315002315002315002315000
5320240802200400426352725002315002315002315002315000
5420240802200300426352725002315002315002315002315000
5520240802200200426352725002315002315002315002315000
5620240802200100426352725002315002315002315002315000
5720240802200000426352725002315002315002315002315000
5820240802195900426352725002315002315002315002315000
5920240802195800426352725002315002315002315002315000
6020240802195700426352725002315002315002315002315000
6120240802195600426352725002315002315002315002315000
6220240802195500426352725002315002315002315002315003401
6320240802195400426352725002315002315002315002315000
6420240802195300426352725002315002315002315002315000
6520240802195200426352725002315002315002315002315000
6620240802195100426352725002315002315002315002315000
6720240802195000426352725002315002315002315002315000
6820240802194900426352725002315002315002315002315000
6920240802194800426352725002315002315002315002315000
7020240802194700426352725002315002315002315002315000
7120240802194600426352725002315002315002315002315000
7220240802194500426352725002315002315002315002315000
7320240802194400426352725002315002315002315002315000
7420240802194300426352725002315002315002315002315000
7520240802194200426352725002315002315002315002315000
7620240802194100426352725002315002315002315002315000
7720240802194000426352725002315002315002315002315000
7820240802193900426352725002315002315002315002315000
7920240802193800426352725002315002315002315002315000
8020240802193700426352725002315002315002315002315000
8120240802193600426352725002315002315002315002315000
8220240802193500426352725002315002315002315002315000
8320240802193400426352725002315002315002315002315000
8420240802193300426352725002315002315002315002315000
8520240802193200426352725002315002315002315002315000
8620240802193100426352725002315002315002315002315000
8720240802193000426352725002315002315002315002315000
8820240802192900426352725002315002315002315002315000
8920240802192800426352725002315002315002315002315000
9020240802192700426352725002315002315002315002315000
9120240802192600426352725002315002315002315002315000
9220240802192500426352725002315002315002315002315003401
9320240802192400426352725002315002315002315002315000
9420240802192300426352725002315002315002315002315000
9520240802192200426352725002315002315002315002315000
9620240802192100426352725002315002315002315002315000
9720240802192000426352725002315002315002315002315000
9820240802191900426352725002315002315002315002315000
9920240802191800426352725002315002315002315002315000
10020240802191700426352725002315002315002315002315000
10120240802191600426352725002315002315002315002315000
10220240802191500426352725002315002315002315002315000
10320240802191400426352725002315002315002315002315000
10420240802191300426352725002315002315002315002315000
10520240802191200426352725002315002315002315002315000
10620240802191100426352725002315002315002315002315000
10720240802191000426352725002315002315002315002315000
10820240802190900426352725002315002315002315002315000
10920240802190800426352725002315002315002315002315000
11020240802190700426352725002315002315002315002315000
11120240802190600426352725002315002315002315002315000
11220240802190500426352725002315002315002315002315000
11320240802190400426352725002315002315002315002315000
11420240802190300426352725002315002315002315002315000
11520240802190200426352725002315002315002315002315000
11620240802190100426352725002315002315002315002315000
11720240802190000426352725002315002315002315002315000
11820240802185900426352725002315002315002315002315000
11920240802185800426352725002315002315002315002315000
12020240802185700426352725002315002315002315002315000
12120240802185600426352725002315002315002315002315000
12220240802185500426352725002315002315002315002315003401
12320240802185400426352725002315002315002315002315000
12420240802185300426352725002315002315002315002315000
12520240802185200426352725002315002315002315002315000
12620240802185100426352725002315002315002315002315000
12720240802185000426352725002315002315002315002315000
12820240802184900426352725002315002315002315002315000
12920240802184800426352725002315002315002315002315000
13020240802184700426352725002315002315002315002315000
13120240802184600426352725002315002315002315002315000
13220240802184500426352725002315002315002315002315000
13320240802184400426352725002315002315002315002315000
13420240802184300426352725002315002315002315002315000
13520240802184200426352725002315002315002315002315000
13620240802184100426352725002315002315002315002315000
13720240802184000426352725002315002315002315002315000
13820240802183900426352725002315002315002315002315000
13920240802183800426352725002315002315002315002315000
14020240802183700426352725002315002315002315002315000
14120240802183600426352725002315002315002315002315000
14220240802183500426352725002315002315002315002315000
14320240802183400426352725002315002315002315002315000
14420240802183300426352725002315002315002315002315000
14520240802183200426352725002315002315002315002315000
14620240802183100426352725002315002315002315002315000
14720240802183000426352725002315002315002315002315000
14820240802182900426352725002315002315002315002315000
14920240802182800426352725002315002315002315002315000
15020240802182700426352725002315002315002315002315000
15120240802182600426352725002315002315002315002315000
15220240802182500426352725002315002315002315002315003401
15320240802182400426352725002315002315002315002315000
15420240802182300426352725002315002315002315002315000
15520240802182200426352725002315002315002315002315000
15620240802182100426352725002315002315002315002315000
15720240802182000426352725002315002315002315002315000
15820240802181900426352725002315002315002315002315000
15920240802181800426352725002315002315002315002315000
16020240802181700426352725002315002315002315002315000
16120240802181600426352725002315002315002315002315000
16220240802181500426352725002315002315002315002315000
16320240802181400426352725002315002315002315002315000
16420240802181300426352725002315002315002315002315000
16520240802181200426352725002315002315002315002315000
16620240802181100426352725002315002315002315002315000
16720240802181000426352725002315002315002315002315000
16820240802180900426352725002315002315002315002315000
16920240802180800426352725002315002315002315002315000
17020240802180700426352725002315002315002315002315000
17120240802180600426352725002315002315002315002315000
17220240802180500426352725002315002315002315002315000
17320240802180400426352725002315002315002315002315000
17420240802180300426352725002315002315002315002315000
17520240802180200426352725002315002315002315002315000
17620240802180100426352725002315002315002315002315000
17720240802180000426352725002315002315002315002315000
17820240802175900426352725002315002315002315002315000
17920240802175800426352725002315002315002315002315000
18020240802175700426352725002315002315002315002315000
18120240802175600426352725002315002315002315002315000
18220240802175500426352725002315002315002315002315003401
18320240802175400426352725002315002315002315002315000
18420240802175300426352725002315002315002315002315000
18520240802175200426352725002315002315002315002315000
18620240802175100426352725002315002315002315002315000
18720240802175000426352725002315002315002315002315000
18820240802174900426352725002315002315002315002315000
18920240802174800426352725002315002315002315002315000
19020240802174700426352725002315002315002315002315000
19120240802174600426352725002315002315002315002315000
19220240802174500426352725002315002315002315002315000
19320240802174400426352725002315002315002315002315000
19420240802174300426352725002315002315002315002315000
19520240802174200426352725002315002315002315002315000
19620240802174100426352725002315002315002315002315000
19720240802174000426352725002315002315002315002315000
19820240802173900426352725002315002315002315002315000
19920240802173800426352725002315002315002315002315000
20020240802173700426352725002315002315002315002315000
20120240802173600426352725002315002315002315002315000
20220240802173500426352725002315002315002315002315000
20320240802173400426352725002315002315002315002315000
20420240802173300426352725002315002315002315002315000
20520240802173200426352725002315002315002315002315000
20620240802173100426352725002315002315002315002315000
20720240802173000426352725002315002315002315002315000
20820240802172900426352725002315002315002315002315000
20920240802172800426352725002315002315002315002315000
21020240802172700426352725002315002315002315002315000
21120240802172600426352725002315002315002315002315000
21220240802172500426352725002315002315002315002315003401
21320240802172400426352725002315002315002315002315000
21420240802172300426352725002315002315002315002315000
21520240802172200426352725002315002315002315002315000
21620240802172100426352725002315002315002315002315000
21720240802172000426352725002315002315002315002315000
21820240802171900426352725002315002315002315002315000
21920240802171800426352725002315002315002315002315000
22020240802171700426352725002315002315002315002315000
22120240802171600426352725002315002315002315002315000
22220240802171500426352725002315002315002315002315000
22320240802171400426352725002315002315002315002315000
22420240802171300426352725002315002315002315002315000
22520240802171200426352725002315002315002315002315000
22620240802171100426352725002315002315002315002315000
22720240802171000426352725002315002315002315002315000
22820240802170900426352725002315002315002315002315000
22920240802170800426352725002315002315002315002315000
23020240802170700426352725002315002315002315002315000
23120240802170600426352725002315002315002315002315000
23220240802170500426352725002315002315002315002315000
23320240802170400426352725002315002315002315002315000
23420240802170300426352725002315002315002315002315000
23520240802170200426352725002315002315002315002315000
23620240802170100426352725002315002315002315002315000
23720240802170000426352725002315002315002315002315000
23820240802165900426352725002315002315002315002315000
23920240802165800426352725002315002315002315002315000
24020240802165700426352725002315002315002315002315000
24120240802165600426352725002315002315002315002315000
24220240802165500426352725002315002315002315002315003401
24320240802165400426352725002315002315002315002315000
24420240802165300426352725002315002315002315002315000
24520240802165200426352725002315002315002315002315000
24620240802165100426352725002315002315002315002315000
24720240802165000426352725002315002315002315002315000
24820240802164900426352725002315002315002315002315000
24920240802164800426352725002315002315002315002315000
25020240802164700426352725002315002315002315002315000
25120240802164600426352725002315002315002315002315000
25220240802164500426352725002315002315002315002315000
25320240802164400426352725002315002315002315002315000
25420240802164300426352725002315002315002315002315000
25520240802164200426352725002315002315002315002315000
25620240802164100426352725002315002315002315002315000
25720240802164000426352725002315002315002315002315000
25820240802163900426352725002315002315002315002315000
25920240802163800426352725002315002315002315002315000
26020240802163700426352725002315002315002315002315000
26120240802163600426352725002315002315002315002315000
26220240802163500426352725002315002315002315002315000
26320240802163400426352725002315002315002315002315000
26420240802163300426352725002315002315002315002315000
26520240802163200426352725002315002315002315002315000
26620240802163100426352725002315002315002315002315000
26720240802163000426352725002315002315002315002315000
26820240802162900426352725002315002315002315002315000
26920240802162800426352725002315002315002315002315000
27020240802162700426352725002315002315002315002315000
27120240802162600426352725002315002315002315002315000
27220240802162500426352725002315002315002315002315003401
27320240802162400426352725002315002315002315002315000
27420240802162300426352725002315002315002315002315000
27520240802162200426352725002315002315002315002315000
27620240802162100426352725002315002315002315002315000
27720240802162000426352725002315002315002315002315000
27820240802161900426352725002315002315002315002315000
27920240802161800426352725002315002315002315002315000
28020240802161700426352725002315002315002315002315000
28120240802161600426352725002315002315002315002315000
28220240802161500426352725002315002315002315002315000
28320240802161400426352725002315002315002315002315000
28420240802161300426352725002315002315002315002315000
28520240802161200426352725002315002315002315002315000
28620240802161100426352725002315002315002315002315000
28720240802161000426352725002315002315002315002315000
28820240802160900426352725002315002315002315002315000
28920240802160800426352725002315002315002315002315000
29020240802160700426352725002315002315002315002315000
29120240802160600426352725002315002315002315002315000
29220240802160500426352725002315002315002315002315000
29320240802160400426352725002315002315002315002315000
29420240802160300426352725002315002315002315002315000
29520240802160200426352725002315002315002315002315000
29620240802160100426352725002315002315002315002315000
29720240802160000426352725002315002315002315002315000
29820240802155900426352725002315002315002315002315000
29920240802155800426352725002315002315002315002315000
30020240802155700426352725002315002315002315002315000
30120240802155600426352725002315002315002315002315000
30220240802155500426352725002315002315002315002315003401
30320240802155400426352725002315002315002315002315000
30420240802155300426352725002315002315002315002315000
30520240802155200426352725002315002315002315002315000
30620240802155100426352725002315002315002315002315000
30720240802155000426352725002315002315002315002315000
30820240802154900426352725002315002315002315002315000
30920240802154800426352725002315002315002315002315000
31020240802154700426352725002315002315002315002315000
31120240802154600426352725002315002315002315002315000
31220240802154500426352725002315002315002315002315000
31320240802154400426352725002315002315002315002315000
31420240802154300426352725002315002315002315002315000
31520240802154200426352725002315002315002315002315000
31620240802154100426352725002315002315002315002315000
31720240802154000426352725002315002315002315002315000
31820240802153900426352725002315002315002315002315000
31920240802153800426352725002315002315002315002315000
32020240802153700426352725002315002315002315002315000
32120240802153600426352725002315002315002315002315000
32220240802153500426352725002315002315002315002315000
32320240802153400426352725002315002315002315002315000
32420240802153300426352725002315002315002315002315000
32520240802153200426352725002315002315002315002315000
32620240802153100426352725002315002315002315002315000
32720240802153000426352725002315002315002315002315003401
32820240802152900418479410002315002315002315002315000
32920240802152800418479410002315002315002315002315000
33020240802152700418479410002315002315002315002315000
33120240802152600418479410002315002315002315002315000
33220240802152500418479410002315002315002315002315000
33320240802152400418479410002315002315002315002315000
33420240802152300418479410002315002315002315002315000
33520240802152200418479410002315002315002315002315000
33620240802152100418479410002315002315002315002315000
33720240802152000418479410002315002315002315002315000
3382024080215190041847941000231500231500231500231000338
3392024080215180041769750000231500231500231500231000376
3402024080215170041682809000231500231000231500231000271
3412024080215160041620109000231500231500231500231000155
34220240802151500415842375002315002310002320002310001012
3432024080215140041349985000231000231500231500231000268
3442024080215130041288006500231000231000231000230500878
3452024080215120041085223000230500231000231000230500285
3462024080215110041019445500230500231000231000230500547
34720240802151000408931320002310002310002315002305001101
3482024080215090040638814500231000231500231500231000532
3492024080215080040515908000231000231000231500231000125
3502024080215070040486999000231000231500231500231000190
3512024080215060040443095500231000231500231500231000256
3522024080215050040383901000231500231000231500231000594
3532024080215040040246679000231500231000231500231000187
3542024080215030040203400500231000231500231500231000210
3552024080215020040154835500231500231500231500231000145
356202408021501004012133000023100023100023150023100050
3572024080215000040109778000231000231000232000231000517
35820240802145900399900925002310002300002310002300001623
3592024080214580039615375500231000231000231000230000427
3602024080214570039516957000231000230500231000230000419
3612024080214560039420383500230500230500231000230500148
3622024080214550039386265000230500230500231000230500153
3632024080214540039350992000230500230500231000230500154
3642024080214530039315490500231000231000231000230500120
3652024080214520039287818500231000230500231000230500111
366202408021451003926222750023050023050023100023050085
3672024080214500039242630000230500231000231500230500190
3682024080214490039198767000230500230500231000230500444
3692024080214480039096227500230500230500231000230000189
3702024080214470039052676500230500230500231000230500219
3712024080214460039002196000230500231000231000230500380
372202408021445003891460150023050023050023100023050095
3732024080214440038892701500230500230500231000230500139
374202408021443003886065900023100023050023100023050094
3752024080214420038838987000230500231000231500230500192
3762024080214410038794695000231000231000231500230500355
3772024080214400038712715000230500230500231000230500156
3782024080214390038676750500230500230500231000230500285
379202408021438003861105600023050023100023100023050098
3802024080214370038588455000231000231000231500230500357
3812024080214360038505993500231000231500231500231000155
3822024080214350038470181500231500231000231500230500144
3832024080214340038436969000231000231000231500230500209
3842024080214330038388726500231000230500231500230500227
3852024080214320038336334000231000231000231500230500303
3862024080214310038266341500231000231000231500231000124
3872024080214300038237680000231000231000231500231000155
3882024080214290038201848000231500231000232000231000136
3892024080214280038170402500231000231000231500231000288
3902024080214270038103764500231000230500231500230500354
3912024080214260038021899000231000230500231000230500394
3922024080214250037930927500230500230500231000230500163
393202408021424003789335000023100023100023150023050075
3942024080214230037876044500230500230500231000230500173
3952024080214220037836149000230500231000231500230500134
3962024080214210037805230500231000231500231500230500470
3972024080214200037696481500231500231000231500230500113
3982024080214190037670418500231000231000231000230500154
3992024080214180037634872500231500230500231500230500145
4002024080214170037601417500231000230500231000230000256
4012024080214160037542352500230500230000230500230000136
4022024080214150037511035000230000231000231000230000225
4032024080214140037459180000231000231000231500230500288
4042024080214130037392773000230500230500231500230500188
4052024080214120037349342000231000231000231500230000423
4062024080214110037251799500231000231000231500230500221
4072024080214100037200817000231500231500232000231000161
4082024080214090037163613500231000231500232000231000258
4092024080214080037103954000231000231500231500231000120
4102024080214070037076233000231000231000231500230500318
4112024080214060037002788500231000230500231500230500180
41220240802140500369612265002305002310002310002305001025
4132024080214040036724852000231000231500232000231000119
414202408021403003669733300023150023150023150023150090
415202408021402003667649800023150023100023200023100060
416202408021401003666262500023100023050023200023050094
41720240802140000366408925002305002320002325002305001131
4182024080213590036379407000231500231500232000231500105
419202408021358003635509650023200023200023250023150079
4202024080213570036336791500232500232000232500231500297
42120240802135600362678415002320002325002325002320001162
4222024080213550035998208000233000232500233000232000164
4232024080213540035960101500232500232500233000232000144
4242024080213530035926630500232500233000233000232500113
4252024080213520035900356000233000232500233000232500102
4262024080213510035876634500232500232500233000232500295
4272024080213500035808020500232500232500233000232500116
4282024080213490035781029000232500232500232500232500283
4292024080213480035715231500232500233000233000232500167
4302024080213470035676342500232500232500233000232500119
4312024080213460035648673000232500232500232500232000260
432202408021345003558826150023200023250023250023200059
4332024080213440035574563500232500232500232500232000292
4342024080213430035506698000232500232500233000232500145
4352024080213420035472983500232500232500232500232000198
4362024080213410035426975500233000232500233000232500152
437202408021340003539162850023250023250023300023250051
438202408021339003537976950023250023300023300023250028
439202408021338003537325900023250023300023300023250059
4402024080213370035359533000233000232500233000232500641
4412024080213360035210201000232500232500233000232500222
4422024080213350035158584000232500233000233000232500125
443202408021334003512948550023300023250023300023250069
444202408021333003511343750023250023250023300023250069
445202408021332003509738400023250023250023250023250070
4462024080213310035081109000232500232000232500231500928
4472024080213300034865569500232000232000232000231500315
4482024080213290034792494500232000232000232500231500166
449202408021328003475397900023200023250023250023200090
4502024080213270034733097500232000232500232500231500311
4512024080213260034660964000232000232000232500232000134
4522024080213250034629832000232000231500232000231500582
4532024080213240034494821500231500231500232000231000217
4542024080213230034444587000232000231500232000231000413
4552024080213220034348985000231500231000231500231000615
4562024080213210034206918500230500230500231000230000581
4572024080213200034072902000230500230500230500230000505
458202408021319003395659450023000023000023050023000077
4592024080213180033938882500230500230500230500230000164
4602024080213170033901156500230000230000231000230000241
4612024080213160033845723000230000230500230500230000182
46220240802131500338038220002300002305002310002300001323
4632024080213140033499480500230500230500230500230000301
4642024080213130033430125500230500230000230500230000171
465202408021312003339079250023000023000023000023000045
4662024080213110033380442500230000230500231000230000175
4672024080213100033340124500230500230500231000230500672
468202408021309003318522350023100023050023100023050062
4692024080213080033170916500230500230500231000230500155
470202408021307003313516800023100023100023100023050081
4712024080213060033116482500231000230500231000230500214
472202408021305003306715300023050023100023100023050071
4732024080213040033050785500231000230500231000230500102
474202408021303003302727350023050023050023100023050038
4752024080213020033018509500231000230500231000230500111
4762024080213010032992920000230500231000231000230500160
4772024080213000032956029000230500231000231000230500128
4782024080212590032926502500230500230000231000230000241
479202408021258003287094900023000023050023100023000087
4802024080212570032850895500231000230500231000230500145
4812024080212560032817472500230500230000231000230000142
482202408021255003278474450023050023100023100023000068
4832024080212540032769090000231000230500231000230000109
4842024080212530032743961500230500230500230500230000202
485202408021252003269740900023050023050023100023050066
4862024080212510032682193500230500230500231500230000239
487202408021250003262704250023050023050023100023000099
488202408021249003260426200023050023050023100023050087
4892024080212480032584208000231000230500231000230000153
4902024080212470032548959500230500231000231000230000314
491202408021246003247666350023150023100023150023100025
4922024080212450032470883000231000231000231000230500431
493202408021244003237132900023100023050023100023050069
49420240802124300323554200002305002310002310002300001064
4952024080212420032110668000230500230500231000230000117
496202408021241003208370000023050023050023100023000053
497202408021240003207148750023050023050023100023050097
4982024080212390032049126000230500230500231000230000135
499202408021238003201802800023000022950023050022950066
5002024080212370032002850000229500229500230500229500790
501202408021236003182121050023000022950023000022950068
502202408021235003180560250023000022950023000022950096
5032024080212340031783559000229500229500230000229500163
5042024080212330031746149500229500229500230000229500147
505202408021232003171241200022950023000023000022950059
5062024080212310031698866500229500229500230000229500108
5072024080212300031674065500229500229000230000229000118
50820240802122900316470000002295002295002300002290001010
509202408021228003141518450022950022950023000022950064
5102024080212270031400495000230000230000230500229500339
511202408021226003132260200023000023000023050023000099
5122024080212250031299829500230000230000230500230000188
5132024080212240031256564000230000230000230500230000194
514202408021223003121194000023000023000023050023000056
515202408021222003119905750023050023050023050023000050
5162024080212210031187550000230000230500230500230000131
5172024080212200031157381000230500230000230500230000272
518202408021219003109479400023000023000023050023000072
5192024080212180031078228000230500230000230500229500103
5202024080212170031054528500230000230000231000230000213
5212024080212160031005503500230000230500231000230000328
5222024080212150030929986000230500230500231000230500462
5232024080212140030823487000231000230000231000230000146
5242024080212130030789844000230000230500230500230000137
525202408021212003075829950023050023000023050023000070
5262024080212110030742187000230500231000231500230000621
527202408021210003059906300023100023100023100023050038
528202408021209003059029400023100023150023150023050091
5292024080212080030569264500232000231500232000231000202
5302024080212070030522577000231500231000231500231000293
531202408021206003045476550023100023150023150023100080
5322024080212050030436275000231500232000232000231500369
5332024080212040030350831500232000231500232000231500123
534202408021203003032233500023150023150023200023150064
5352024080212020030307518500232000231500232000231500311
5362024080212010030235519500231500231500232000231500119
5372024080212000030207957000231500232000232000231500147
5382024080211590030173917500231500231500232000231000131
5392024080211580030143571500231500231000232000231000306
540202408021157003007274150023150023100023150023100084
5412024080211560030053326500231000231000231500231000161
5422024080211550030016123000230500231000231000230500199
543202408021154002997020050023100023050023100023050035
5442024080211530029962125500230500231000231000230500325
545202408021152002988709300023100023050023100023050053
546202408021151002987486850023100023050023100023000093
547202408021150002985343850023050023050023100023000075
5482024080211490029836160000230500231000231000230500163
549202408021148002979858600023100023050023100023000042
5502024080211470029788901500230000230000231000229500283
5512024080211460029723636000230000230000230500229500106
5522024080211450029699265500230000230000230500229500143
553202408021144002966638400023000023000023050022950081
554202408021143002964775950022950022950023050022950063
5552024080211420029633289500230000230000230500229500146
556202408021141002959972150023000023000023000022900043
5572024080211400029589850000230000229500230000229000536
5582024080211390029466789500229500230000230000229500102
559202408021138002944337650022950023000023000022950088
5602024080211370029423165000230000230000230000229500100
5612024080211360029400204000229500230000230500229500367
562202408021135002931595000023000023050023050023000091
5632024080211340029295014000230000230500230500230000100
564202408021133002927201200023050023000023100023000060
5652024080211320029258195500230000230000231000230000167
566202408021131002921972150023000023100023100023000046
5672024080211300029209131000230500230000230500229500554
568202408021129002908158000023000023100023100023000057
5692024080211280029068447000231000230500231000230000172
570202408021127002902884100023050023050023100023050026
5712024080211260029022846500230500230000230500230000224
5722024080211250028971224500230000230500230500230000729
5732024080211240028803552500230000230000230500229500394
574202408021123002871292300023000022950023000022900086
5752024080211220028693189000230000230000230000229500316
5762024080211210028620562500230000229500230500229500327
5772024080211200028545402000229500229500230000229000348
578202408021119002846553750022950023000023050022950079
5792024080211180028447378000230000230000230500229500105
5802024080211170028423238000230000229500230500229500196
5812024080211160028378178000229500230500230500229500194
5822024080211150028333588500229500229500230000229500287
5832024080211140028267606000230000229500230000229500258
5842024080211130028208287500229500230000230000229500384
5852024080211120028119993000230000229500230000229500366
5862024080211110028035877000230000229500230000229500259
5872024080211100027976432500229500229500230000229500157
5882024080211090027940388000229500229000229500229000216
5892024080211080027890851500229000229500229500229000893
5902024080211070027686321000229500229500230000229000110
5912024080211060027661107500229000229500230000229000719
5922024080211050027496218000229000228500229500228500387
5932024080211040027407629000228500229000229500228500425
5942024080211030027310457000229000228500229500228500444
5952024080211020027208968000228500229500229500228500322
5962024080211010027135193000229500229000229500229000769
5972024080211000026959089500229000229000229500229000365
5982024080210590026875495000229000230000230000229000828
59920240802105800266855080002300002300002305002300001643
6002024080210570026307600500230000230000230500230000197
6012024080210560026262277500230000230000230500230000171
6022024080210550026222886500230000230000230500230000153
6032024080210540026187691000230000230500230500230000347
6042024080210530026107799500230500230500230500230000100
6052024080210520026084780000230000230500231000230000274
6062024080210510026021639500230500230500231000230500168
6072024080210500025982912500230500231000231000230500288
6082024080210490025916477000231000231000231000230500203
6092024080210480025869610500231000231000231500231000306
6102024080210470025798916500231500231000232000231000586
6112024080210460025663312000231000231000232000230500189
6122024080210450025619594500231000231500231500230500591
6132024080210440025483085000231500231500231500231000302
6142024080210430025413174000231500230500231500230500234
6152024080210420025359116000230500230500231000230000478
61620240802104100252489245002300002300002305002295001880
6172024080210400024816489000229500229500230000229000445
61820240802103900247143915002295002300002305002295003339
6192024080210380023947103000230000230500230500230000605
6202024080210370023807908500230500230500230500230000255
6212024080210360023749193500230500230500230500230000319
62220240802103500236758100002300002310002310002300001844
62320240802103400232512990002310002305002310002305002030
6242024080210330022783367500231000230500231000230500202
62520240802103200227367495002310002310002315002310001836
6262024080210310022312616500231500231000231500231000218
6272024080210300022262246000231000231500232000231000635
6282024080210290022115271500231500231500232000231500516
6292024080210280021995743500232000232000232000231500209
6302024080210270021947349000232000232000232500231500950
6312024080210260021727297500232000232000232000231500304
6322024080210250021656770500231500231500232000231500290
6332024080210240021589530000231500232000232000231500311
6342024080210230021517433500232000232000233000231500268
63520240802102200214552420002320002320002320002315001214
63620240802102100211739705002320002325002325002320001741
6372024080210200020770042500232500232500233000232000205
6382024080210190020722370500232500233000233000232500116
63920240802101800206953990002330002335002335002325001037
6402024080210170020454124500233500233500233500233000210
64120240802101600204051535002335002340002340002330001255
6422024080210150020112439000234000234000234000233500126
6432024080210140020082955500234000234000234500233500664
6442024080210130019927568000234000233500234000233500111
6452024080210120019901611000234000233500234000233500138
6462024080210110019869322500233500232500233500232500636
6472024080210100019721128000232500232500232500232000389
6482024080210090019630693000232500232500232500232000852
6492024080210080019432963500232500232000232500232000132
6502024080210070019402331500232500232500232500232000187
65120240802100600193588870002320002330002330002320001058
6522024080210050019113011500233000233500234000232500698
65320240802100400189503085002335002325002340002320001374
654202408021003001862992150023250023250023300023250060
6552024080210020018615963500233000232000233000232000236
6562024080210010018561062500232000231500232500231500488
65720240802100000184479055002315002320002325002315001052
65820240802095900182040535002320002330002330002320002906
6592024080209580017529327500233000233000233000232500394
66020240802095700174376455002330002335002335002325001144
6612024080209560017171084000233500233500234000233500153
6622024080209550017135352000233500233500234000233000334
6632024080209540017057339000234000233500234000233000447
6642024080209530016953051000233500234000234000233000837
66520240802095200167578445002335002340002340002330001010
6662024080209510016522010500233500234000234000233500399
6672024080209500016428817000233500233500234500233500137
6682024080209490016396821500234000234000234500233500220
6692024080209480016345327500234000234000234500233500232
670202408020947001629103350023450023400023450023400097
6712024080209460016268316500234500233500235000233500596
6722024080209450016128705000234000234500234500233500525
6732024080209440016005859500234500234000234500234000342
6742024080209430015925733000234500234500235000234000475
6752024080209420015814495000234000234500235000234000482
6762024080209410015701486000234500234000234500234000191
67720240802094000156567885002340002340002340002335001210
6782024080209390015373969000234000234500234500234000220
6792024080209380015322456500234500234500234500233500111
6802024080209370015296488500233500234500235000233500986
6812024080209360015065426000235000235000235500234000817
6822024080209350014873652000235000235000235500234500500
68320240802093400147562355002350002345002350002340001443
6842024080209330014417289500234000233500234500233500685
6852024080209320014257202000233000233000234000232500961
68620240802093100140330145002330002330002335002325001321
6872024080209300013725167500233500233000233500233000746
6882024080209290013551142500233500232500233500232500618
68920240802092800134071865002325002325002330002320001498
6902024080209270013058955500232500233000233000232000805
69120240802092600128717535002325002335002340002325003089
69220240802092500121519805002335002335002340002330001588
6932024080209240011781141000234000234000234500233500704
69420240802092300116164995002340002345002345002335001094
69520240802092200113606655002340002340002350002335001568
6962024080209210010993644000233500233500234000233000791
69720240802092000108089915002335002345002345002330002355
69820240802091900102584655002340002340002345002335002162
6992024080209180097522030002345002345002355002340002001
7002024080209170092830010002345002355002355002345001293
7012024080209160089789725002355002345002355002335002870
7022024080209150083054210002345002360002365002340005562
7032024080209140069987555002365002380002385002355005642
7042024080209130056624010002380002385002390002380001041
705202408020912005414266000238500238500239500238500749
7062024080209110052355605002385002385002395002380001989
7072024080209100047607695002380002385002390002380003009
7082024080209090040433500002390002400002410002390002610
709202408020908003417432500240500240500241000240500907
7102024080209070031992835002410002410002415002405001861
7112024080209060027511320002410002425002430002410001895
712202408020905002292390500242500242500243000242000335
7132024080209040022110780002420002415002425002415001653
7142024080209030018114430002415002425002425002415001717
7152024080209020013956640002425002430002435002420001459
7162024080209010010416050002435002440002445002430001460
717202408020900006858375002440002435002450002435002779