Files
KissMeData/278280/min/candle-20230814.csv
2024-11-17 15:27:48 +09:00

39 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202308142033006326720500168300168300168300168300738
32023081420320063267205001683001683001683001683000
42023081420310063267205001683001683001683001683000
52023081420300063267205001683001683001683001683000
62023081420290063267205001683001683001683001683000
72023081420280063267205001683001683001683001683000
82023081420270063267205001683001683001683001683000
92023081420260063267205001683001683001683001683000
102023081420250063267205001683001683001683001683000
112023081420240063267205001683001683001683001683000
122023081420230063267205001683001683001683001683000
132023081420220063267205001683001683001683001683000
142023081420210063267205001683001683001683001683000
152023081420200063267205001683001683001683001683000
162023081420190063267205001683001683001683001683000
172023081420180063267205001683001683001683001683000
182023081420170063267205001683001683001683001683000
192023081420160063267205001683001683001683001683000
202023081420150063267205001683001683001683001683000
212023081420140063267205001683001683001683001683000
222023081420130063267205001683001683001683001683000
232023081420120063267205001683001683001683001683000
242023081420110063267205001683001683001683001683000
252023081420100063267205001683001683001683001683000
262023081420090063267205001683001683001683001683000
272023081420080063267205001683001683001683001683000
282023081420070063267205001683001683001683001683000
292023081420060063267205001683001683001683001683000
302023081420050063267205001683001683001683001683000
312023081420040063267205001683001683001683001683000
32202308142003006326720500168300168300168300168300738
332023081420020063267205001683001683001683001683000
342023081420010063267205001683001683001683001683000
352023081420000063267205001683001683001683001683000
362023081419590063267205001683001683001683001683000
372023081419580063267205001683001683001683001683000
382023081419570063267205001683001683001683001683000
392023081419560063267205001683001683001683001683000
402023081419550063267205001683001683001683001683000
412023081419540063267205001683001683001683001683000
422023081419530063267205001683001683001683001683000
432023081419520063267205001683001683001683001683000
442023081419510063267205001683001683001683001683000
452023081419500063267205001683001683001683001683000
462023081419490063267205001683001683001683001683000
472023081419480063267205001683001683001683001683000
482023081419470063267205001683001683001683001683000
492023081419460063267205001683001683001683001683000
502023081419450063267205001683001683001683001683000
512023081419440063267205001683001683001683001683000
522023081419430063267205001683001683001683001683000
532023081419420063267205001683001683001683001683000
542023081419410063267205001683001683001683001683000
552023081419400063267205001683001683001683001683000
562023081419390063267205001683001683001683001683000
572023081419380063267205001683001683001683001683000
582023081419370063267205001683001683001683001683000
592023081419360063267205001683001683001683001683000
602023081419350063267205001683001683001683001683000
612023081419340063267205001683001683001683001683000
62202308141933006326720500168300168300168300168300738
632023081419320063267205001683001683001683001683000
642023081419310063267205001683001683001683001683000
652023081419300063267205001683001683001683001683000
662023081419290063267205001683001683001683001683000
672023081419280063267205001683001683001683001683000
682023081419270063267205001683001683001683001683000
692023081419260063267205001683001683001683001683000
702023081419250063267205001683001683001683001683000
712023081419240063267205001683001683001683001683000
722023081419230063267205001683001683001683001683000
732023081419220063267205001683001683001683001683000
742023081419210063267205001683001683001683001683000
752023081419200063267205001683001683001683001683000
762023081419190063267205001683001683001683001683000
772023081419180063267205001683001683001683001683000
782023081419170063267205001683001683001683001683000
792023081419160063267205001683001683001683001683000
802023081419150063267205001683001683001683001683000
812023081419140063267205001683001683001683001683000
822023081419130063267205001683001683001683001683000
832023081419120063267205001683001683001683001683000
842023081419110063267205001683001683001683001683000
852023081419100063267205001683001683001683001683000
862023081419090063267205001683001683001683001683000
872023081419080063267205001683001683001683001683000
882023081419070063267205001683001683001683001683000
892023081419060063267205001683001683001683001683000
902023081419050063267205001683001683001683001683000
912023081419040063267205001683001683001683001683000
92202308141903006326720500168300168300168300168300738
932023081419020063267205001683001683001683001683000
942023081419010063267205001683001683001683001683000
952023081419000063267205001683001683001683001683000
962023081418590063267205001683001683001683001683000
972023081418580063267205001683001683001683001683000
982023081418570063267205001683001683001683001683000
992023081418560063267205001683001683001683001683000
1002023081418550063267205001683001683001683001683000
1012023081418540063267205001683001683001683001683000
1022023081418530063267205001683001683001683001683000
1032023081418520063267205001683001683001683001683000
1042023081418510063267205001683001683001683001683000
1052023081418500063267205001683001683001683001683000
1062023081418490063267205001683001683001683001683000
1072023081418480063267205001683001683001683001683000
1082023081418470063267205001683001683001683001683000
1092023081418460063267205001683001683001683001683000
1102023081418450063267205001683001683001683001683000
1112023081418440063267205001683001683001683001683000
1122023081418430063267205001683001683001683001683000
1132023081418420063267205001683001683001683001683000
1142023081418410063267205001683001683001683001683000
1152023081418400063267205001683001683001683001683000
1162023081418390063267205001683001683001683001683000
1172023081418380063267205001683001683001683001683000
1182023081418370063267205001683001683001683001683000
1192023081418360063267205001683001683001683001683000
1202023081418350063267205001683001683001683001683000
1212023081418340063267205001683001683001683001683000
122202308141833006326720500168300168300168300168300738
1232023081418320063267205001683001683001683001683000
1242023081418310063267205001683001683001683001683000
1252023081418300063267205001683001683001683001683000
1262023081418290063267205001683001683001683001683000
1272023081418280063267205001683001683001683001683000
1282023081418270063267205001683001683001683001683000
1292023081418260063267205001683001683001683001683000
1302023081418250063267205001683001683001683001683000
1312023081418240063267205001683001683001683001683000
1322023081418230063267205001683001683001683001683000
1332023081418220063267205001683001683001683001683000
1342023081418210063267205001683001683001683001683000
1352023081418200063267205001683001683001683001683000
1362023081418190063267205001683001683001683001683000
1372023081418180063267205001683001683001683001683000
1382023081418170063267205001683001683001683001683000
1392023081418160063267205001683001683001683001683000
1402023081418150063267205001683001683001683001683000
1412023081418140063267205001683001683001683001683000
1422023081418130063267205001683001683001683001683000
1432023081418120063267205001683001683001683001683000
1442023081418110063267205001683001683001683001683000
1452023081418100063267205001683001683001683001683000
1462023081418090063267205001683001683001683001683000
1472023081418080063267205001683001683001683001683000
1482023081418070063267205001683001683001683001683000
1492023081418060063267205001683001683001683001683000
1502023081418050063267205001683001683001683001683000
1512023081418040063267205001683001683001683001683000
152202308141803006326720500168300168300168300168300738
1532023081418020063267205001683001683001683001683000
1542023081418010063267205001683001683001683001683000
1552023081418000063267205001683001683001683001683000
1562023081417590063267205001683001683001683001683000
1572023081417580063267205001683001683001683001683000
1582023081417570063267205001683001683001683001683000
1592023081417560063267205001683001683001683001683000
1602023081417550063267205001683001683001683001683000
1612023081417540063267205001683001683001683001683000
1622023081417530063267205001683001683001683001683000
1632023081417520063267205001683001683001683001683000
1642023081417510063267205001683001683001683001683000
1652023081417500063267205001683001683001683001683000
1662023081417490063267205001683001683001683001683000
1672023081417480063267205001683001683001683001683000
1682023081417470063267205001683001683001683001683000
1692023081417460063267205001683001683001683001683000
1702023081417450063267205001683001683001683001683000
1712023081417440063267205001683001683001683001683000
1722023081417430063267205001683001683001683001683000
1732023081417420063267205001683001683001683001683000
1742023081417410063267205001683001683001683001683000
1752023081417400063267205001683001683001683001683000
1762023081417390063267205001683001683001683001683000
1772023081417380063267205001683001683001683001683000
1782023081417370063267205001683001683001683001683000
1792023081417360063267205001683001683001683001683000
1802023081417350063267205001683001683001683001683000
1812023081417340063267205001683001683001683001683000
182202308141733006326720500168300168300168300168300738
1832023081417320063267205001683001683001683001683000
1842023081417310063267205001683001683001683001683000
1852023081417300063267205001683001683001683001683000
1862023081417290063267205001683001683001683001683000
1872023081417280063267205001683001683001683001683000
1882023081417270063267205001683001683001683001683000
1892023081417260063267205001683001683001683001683000
1902023081417250063267205001683001683001683001683000
1912023081417240063267205001683001683001683001683000
1922023081417230063267205001683001683001683001683000
1932023081417220063267205001683001683001683001683000
1942023081417210063267205001683001683001683001683000
1952023081417200063267205001683001683001683001683000
1962023081417190063267205001683001683001683001683000
1972023081417180063267205001683001683001683001683000
1982023081417170063267205001683001683001683001683000
1992023081417160063267205001683001683001683001683000
2002023081417150063267205001683001683001683001683000
2012023081417140063267205001683001683001683001683000
2022023081417130063267205001683001683001683001683000
2032023081417120063267205001683001683001683001683000
2042023081417110063267205001683001683001683001683000
2052023081417100063267205001683001683001683001683000
2062023081417090063267205001683001683001683001683000
2072023081417080063267205001683001683001683001683000
2082023081417070063267205001683001683001683001683000
2092023081417060063267205001683001683001683001683000
2102023081417050063267205001683001683001683001683000
2112023081417040063267205001683001683001683001683000
212202308141703006326720500168300168300168300168300738
2132023081417020063267205001683001683001683001683000
2142023081417010063267205001683001683001683001683000
2152023081417000063267205001683001683001683001683000
2162023081416590063267205001683001683001683001683000
2172023081416580063267205001683001683001683001683000
2182023081416570063267205001683001683001683001683000
2192023081416560063267205001683001683001683001683000
2202023081416550063267205001683001683001683001683000
2212023081416540063267205001683001683001683001683000
2222023081416530063267205001683001683001683001683000
2232023081416520063267205001683001683001683001683000
2242023081416510063267205001683001683001683001683000
2252023081416500063267205001683001683001683001683000
2262023081416490063267205001683001683001683001683000
2272023081416480063267205001683001683001683001683000
2282023081416470063267205001683001683001683001683000
2292023081416460063267205001683001683001683001683000
2302023081416450063267205001683001683001683001683000
2312023081416440063267205001683001683001683001683000
2322023081416430063267205001683001683001683001683000
2332023081416420063267205001683001683001683001683000
2342023081416410063267205001683001683001683001683000
2352023081416400063267205001683001683001683001683000
2362023081416390063267205001683001683001683001683000
2372023081416380063267205001683001683001683001683000
2382023081416370063267205001683001683001683001683000
2392023081416360063267205001683001683001683001683000
2402023081416350063267205001683001683001683001683000
2412023081416340063267205001683001683001683001683000
242202308141633006326720500168300168300168300168300738
2432023081416320063267205001683001683001683001683000
2442023081416310063267205001683001683001683001683000
2452023081416300063267205001683001683001683001683000
2462023081416290063267205001683001683001683001683000
2472023081416280063267205001683001683001683001683000
2482023081416270063267205001683001683001683001683000
2492023081416260063267205001683001683001683001683000
2502023081416250063267205001683001683001683001683000
2512023081416240063267205001683001683001683001683000
2522023081416230063267205001683001683001683001683000
2532023081416220063267205001683001683001683001683000
2542023081416210063267205001683001683001683001683000
2552023081416200063267205001683001683001683001683000
2562023081416190063267205001683001683001683001683000
2572023081416180063267205001683001683001683001683000
2582023081416170063267205001683001683001683001683000
2592023081416160063267205001683001683001683001683000
2602023081416150063267205001683001683001683001683000
2612023081416140063267205001683001683001683001683000
2622023081416130063267205001683001683001683001683000
2632023081416120063267205001683001683001683001683000
2642023081416110063267205001683001683001683001683000
2652023081416100063267205001683001683001683001683000
2662023081416090063267205001683001683001683001683000
2672023081416080063267205001683001683001683001683000
2682023081416070063267205001683001683001683001683000
2692023081416060063267205001683001683001683001683000
2702023081416050063267205001683001683001683001683000
2712023081416040063267205001683001683001683001683000
272202308141603006326720500168300168300168300168300738
2732023081416020063267205001683001683001683001683000
2742023081416010063267205001683001683001683001683000
2752023081416000063267205001683001683001683001683000
2762023081415590063267205001683001683001683001683000
2772023081415580063267205001683001683001683001683000
2782023081415570063267205001683001683001683001683000
2792023081415560063267205001683001683001683001683000
2802023081415550063267205001683001683001683001683000
2812023081415540063267205001683001683001683001683000
2822023081415530063267205001683001683001683001683000
2832023081415520063267205001683001683001683001683000
2842023081415510063267205001683001683001683001683000
2852023081415500063267205001683001683001683001683000
2862023081415490063267205001683001683001683001683000
2872023081415480063267205001683001683001683001683000
2882023081415470063267205001683001683001683001683000
2892023081415460063267205001683001683001683001683000
2902023081415450063267205001683001683001683001683000
2912023081415440063267205001683001683001683001683000
2922023081415430063267205001683001683001683001683000
2932023081415420063267205001683001683001683001683000
2942023081415410063267205001683001683001683001683000
2952023081415400063267205001683001683001683001683000
2962023081415390063267205001683001683001683001683000
2972023081415380063267205001683001683001683001683000
2982023081415370063267205001683001683001683001683000
2992023081415360063267205001683001683001683001683000
3002023081415350063267205001683001683001683001683000
3012023081415340063267205001683001683001683001683000
302202308141533006326720500168300168300168300168300738
3032023081415320063267205001683001683001683001683000
3042023081415310063267205001683001683001683001683000
305202308141530006326720500168300168300168300168300738
3062023081415290062025151001676001676001676001676000
3072023081415280062025151001676001676001676001676000
3082023081415270062025151001676001676001676001676000
3092023081415260062025151001676001676001676001676000
3102023081415250062025151001676001676001676001676000
3112023081415240062025151001676001676001676001676000
3122023081415230062025151001676001676001676001676000
3132023081415220062025151001676001676001676001676000
3142023081415210062025151001676001676001676001676000
3152023081415200062025151001676001676001676001676000
31620230814151900620251510016760016770016770016760041
31720230814151800619563970016770016750016770016740099
318202308141517006179058800167700167800167800167400233
31920230814151600613999200016800016770016800016770044
32020230814151500613260830016790016790016800016780066
32120230814151400612152780016800016800016800016780057
322202308141513006111960200168000167500168100167500227
323202308141512006073853800167900167600168000167400165
324202308141511006046184300167500167500167900167500190
325202308141510006014346100167700167500167700167500145
326202308141509005990045200167600167500167600167400150
327202308141508005964919700167600167200167600167200115
328202308141507005945674700167500167100167600167000116
329202308141506005926280300167000167500167600167000125
330202308141505005905357400167500167500167600167300125
331202308141504005884431000167500167600167600167500101
33220230814150300586750880016770016750016770016750028
333202308141502005862814300167700167900168000167400128
33420230814150100584135040016790016740016790016730066
335202308141500005830287900167400167000168000167000134
336202308141459005807843900167300167200167300167100107
33720230814145800578995910016750016690016760016690063
33820230814145700577943410016680016700016770016680088
339202308141456005764734000167000167300167800166900132
340202308141455005742671700167500167200167500166900116
34120230814145400572328620016740016700016760016700099
34220230814145300570672520016690016690016710016680093
34320230814145200569119770016700016720016720016690095
344202308141451005675332300167300167000167300167000124
34520230814145000565460870016700016720016720016690073
34620230814144900564241710016720016690016730016680081
34720230814144800562889370016730016680016730016670036
348202308141447005622881700166800166900167100166700110
349202308141446005604525100167100167300167300166900109
350202308141445005586324700167400167000167400166900120
35120230814144400556627750016700016710016710016700038
35220230814144300555992890016710016700016740016690092
353202308141442005544558900167000167000167800167000175
35420230814144100551526440016740016720016750016710087
355202308141440005500722600167200167000167300166900110
35620230814143900548235610016690016720016730016690065
35720230814143800547149630016720016730016780016720047
358202308141437005463629300167800167200167900167200116
359202308141436005444225600167900166900168000166900244
360202308141435005403371800167000167000167100166900127
36120230814143400538216210016700016700016710016700096
362202308141433005366127500167000167000167100167000126
36320230814143200534507950016700016720016740016700053
36420230814143100533621780016720016730016730016720068
36520230814143000532484260016740016790016790016730060
366202308141429005314788800167700167400168000167400117
367202308141428005295180800167700167900167900167700103
36820230814142700527789610016800016810016820016790017
369202308141426005275038900168200167500168200167400186
370202308141425005243855000167500167600167800167400160
37120230814142400521704010016760016770016800016760057
372202308141423005207477500167600168100168200167600185
373202308141422005176406800168500168200168700168100136
374202308141421005153490800168700168100168700168100124
375202308141420005132617500168300168500168600168100227
376202308141419005094382400168400167500168700167200718
37720230814141800497379270016760016750016760016730057
378202308141417004964248300167600167300167600167200109
379202308141416004946005100167400167300167400167200111
380202308141415004927438800167400167000167500167000113
381202308141414004908522800167000166800167000166800116
382202308141413004889156000166900166700167200166600115
38320230814141200486997760016740016680016750016670032
38420230814141100486462430016680016710016730016680093
385202308141410004849087500167200166800167400166800513
38620230814140900476336830016690016650016690016650070
38720230814140800475170310016650016650016680016650055
38820230814140700474254290016660016630016680016620083
38920230814140600472872310016630016630016640016630073
39020230814140500471658000016650016620016650016620072
39120230814140400470459840016620016670016680016620065
39220230814140300469378430016670016630016670016630058
39320230814140200468413280016630016620016660016620054
394202308141401004675151400166300166600166600166200101
39520230814140000465834440016670016650016670016630034
39620230814135900465268610016640016620016640016620071
397202308141358004640875200166200166500166600166200133
398202308141357004618748000166500166200166600166200106
39920230814135600460110820016620016630016650016620056
400202308141355004591798100166300166100166300166000316
40120230814135400453931110016620016610016630016610040
402202308141353004532665500166100166000166300166000119
40320230814135200451289610016660016620016660016600068
40420230814135100450159730016620016630016660016610075
40520230814135000448913150016660016620016670016610065
40620230814134900447832150016610016610016620016610082
40720230814134800446469680016640016610016640016610092
40820230814134700444941030016620016630016640016620096
409202308141346004433448900166300166400166800166200174
41020230814134500440450940016680016620016680016620027
411202308141344004400019800166200166100166400166000454
41220230814134300432462520016610016620016630016610069
41320230814134200431315720016620016630016640016620072
414202308141341004301185700166300166300166800166300225
41520230814134000426374880016630016660016660016620059
41620230814133900425393730016660016680016690016650041
41720230814133800424710390016690016680016700016680091
41820230814133700423192110016680016620016680016620056
41920230814133600422259300016640016610016670016610041
42020230814133500421576600016610016610016610016610028
42120230814133400421111520016610016630016630016600055
42220230814133300420197800016630016600016640016600011
42320230814133200420015000016620016600016630016600033
424202308141331004194667600166100166200166800166100226
425202308141330004157089200166400166400166400166000130
426202308141329004135480800166000166100166400166000355
427202308141328004076503700166100166500166500166100223
42820230814132700403944050016650016650016690016650061
429202308141326004029282300166500166600166600166500148
430202308141325004004637100166600166600166700166600211
431202308141324003969481700166600166700166700166600106
43220230814132300395181890016660016680016690016660064
43320230814132200394114710016680016690016690016680025
43420230814132100393697630016690016680016690016680043
43520230814132000392980270016680016680016700016680035
43620230814131900392396350016700016680016700016680032
43720230814131800391862450016680016680016710016680044
43820230814131700391128060016680016680016710016680056
43920230814131600390193710016710016700016710016690013
4402023081413150038997653001671001669001671001669008
44120230814131400389842940016690016680016690016680014
44220230814131300389609300016700016670016700016670080
44320230814131200388274860016690016680016700016680030
4442023081413110038777412001668001668001669001668008
445202308141310003876406200166900166600166900166600140
4462023081413090038530586001666001666001667001666006
4472023081413080038520589001666001666001666001666004
4482023081413070038513925001666001667001667001666008
449202308141306003850059500166800166800166800166800114
45020230814130500383104430016690016680016690016680074
4512023081413040038186997001668001668001668001668002
45220230814130300381836610016680016680016690016680017
45320230814130200381553030016710016700016710016700035
45420230814130100380968460016700016710016710016700028
45520230814130000380500600016710016720016720016700046
45620230814125900379731750016710016710016710016710017
45720230814125800379447680016710016670016720016670092
45820230814125700377911460016670016660016670016660010
45920230814125600377744780016660016660016690016660091
46020230814125500376226660016660016650016660016650047
4612023081412540037544407001665001665001665001665009
46220230814125300375294220016650016650016650016630052
46320230814125200374428480016650016640016650016630054
46420230814125100373529660016630016630016630016630024
4652023081412500037313054001663001663001663001663007
46620230814124900373014130016630016630016640016630048
4672023081412480037221573001663001663001664001663006
46820230814124700372115930016640016640016640016630060
46920230814124600371117540016640016640016640016640049
47020230814124500370302180016640016640016650016640048
471202308141244003695034300166500166500166600166400135
47220230814124300367255970016660016650016660016650062
4732023081412420036622356001665001665001666001665008
47420230814124100366090340016660016660016660016650061
47520230814124000365074100016660016660016660016660013
4762023081412390036485752001666001666001667001666008
4772023081412380036472421001666001670001670001666006
47820230814123700364624120016700016700016700016700018
47920230814123600364323520016700016700016700016700010
4802023081412350036415652001670001670001670001670003
481202308141234003641064200167000166600167000166600186
48220230814123300361004890016660016670016670016660013
4832023081412320036078821001667001666001667001666002
4842023081412310036075488001666001666001666001666002
485202308141230003607215600166600166700166700166600101
486202308141229003590387300166700167000167000166700112
48720230814122800357168580016700016700016700016700047
4882023081412270035638368001670001671001671001670007
4892023081412260035626675001670001670001670001670002
4902023081412250035623335001670001670001671001670007
491202308141224003561164300167100167100167100166600171
49220230814122300353263650016730016720016730016700050
49320230814122200352428210016720016710016720016710013
4942023081412210035221092001671001671001672001671004
49520230814122000352144060016720016720016720016700039
496202308141219003514924900167000166600167300166600155
49720230814121800348905030016680016650016680016650020
49820230814121700348571820016660016620016670016620054
499202308141216003476735600166300165900166300165900505
5002023081412150033928811001660001659001660001659004
50120230814121400339221730016600016590016600016580085
5022023081412130033781129001658001658001659001658004
50320230814121200337744960016590016580016590016580033
5042023081412110033719780001658001658001658001658005
5052023081412100033711490001658001658001658001658005
50620230814120900337032000016580016600016600016580042
5072023081412080033633533001660001659001660001659008
50820230814120700336202590016590016580016600016580017
509202308141206003359204700166000165800166000165800445
51020230814120500328542210016570016580016580016570027
51120230814120400328094670016580016590016590016580015
51220230814120300327845890016590016580016590016580056
513202308141202003269169400165800165800165900165800101
5142023081412010032524206001659001658001659001658008
51520230814120000325109390016580016570016580016570020
5162023081411590032477780001658001657001658001657006
51720230814115800324678370016560016570016570016560057
51820230814115700323734410016580016570016580016560070
5192023081411560032257497001657001657001657001657002
52020230814115500322541830016570016560016570016560015
521202308141154003222933800165600165700165800165600111
5222023081411530032045444001657001658001658001657007
5232023081411520032033842001657001657001657001657004
52420230814115100320272140016570016550016570016550049
52520230814115000319460950016550016550016550016540013
52620230814114900319245890016540016540016550016540025
52720230814114800318832170016550016570016580016550021
52820230814114700318484330016580016540016580016540098
52920230814114600316862380016550016540016550016540061
5302023081411450031585339001654001655001655001654007
5312023081411440031573757001655001654001655001654003
53220230814114300315687940016540016550016550016540032
533202308141142003151584900165400165200165400165200112
53420230814114100313308130016520016520016520016510027
53520230814114000312862320016510016530016530016510018
5362023081411390031256497001652001651001653001651008
53720230814113800312432850016530016510016530016510060
5382023081411370031144169001651001651001652001651007
53920230814113600311326100016520016520016520016510022
5402023081411350031096280001652001651001652001651004
54120230814113400310896740016510016520016520016510022
54220230814113300310533470016520016510016530016510011
5432023081411320031035176001652001651001652001651005
54420230814113100310269180016510016520016520016510060
54520230814113000309278560016520016520016520016510028
546202308141129003088161300165000165100165200165000323
54720230814112800303483090016500016500016510016500018
54820230814112700303185960016500016510016510016500072
54920230814112600301997330016510016510016510016510012
5502023081411250030179921001651001652001652001651009
55120230814112400301650550016520016510016520016510024
55220230814112300301254270016510016520016520016500060
553202308141122003002636800165300165100165300165100155
554202308141121002977036700165000165000165200165000260
555202308141120002934113300165000165200165200165000123
55620230814111900291380800016530016510016530016510024
55720230814111800290984210016510016530016530016510026
55820230814111700290554890016530016530016530016510043
5592023081411160028984419001653001653001653001653004
5602023081411150028977807001654001652001654001650002051
561202308141114002559334600165100165400165400165100463
562202308141113002482829000165400165600165600165400136
56320230814111200246031990016570016560016580016560038
5642023081411110024540243001656001656001656001655007
565202308141110002452865400165600165700165700165600114
56620230814110900243398300016560016570016570016560027
5672023081411080024295103001657001656001657001656009
5682023081411070024280191001663001656001664001656008
569202308141106002426689900165600165700165900165600725
57020230814110500230659370016570016570016580016570013
571202308141104002304439200165700165900165900165700325
572202308141103002250574000165900166100166100165900329
573202308141102002195966200166100166400166400166000559
57420230814110100210300920016640016670016670016640058
57520230814110000209335150016680016650016680016650076
57620230814105900208069620016640016650016660016640085
57720230814105800206654300016650016650016650016650032
57820230814105700206121500016650016650016650016650023
579202308141056002057385500166500166700166700166500137
580202308141055002034568800166600166700166700166600277
581202308141054001988410900166700166800166800166700418
58220230814105300191872060016680016680016680016680039
58320230814105200191221540016690016690016690016680016
5842023081410510019095452001669001669001669001669005
58520230814105000190871070016700016680016700016680043
58620230814104900190153810016680016730016730016680044
58720230814104800189419240016680016730016730016670030
588202308141047001889183000166700167200167300166700116
589202308141046001869834000167200167000167200166900165
5902023081410450018422709001670001669001670001669006
59120230814104400184126920016690016690016690016690031
592202308141043001836095300166700166800167000166700411
59320230814104200176753230016680016680016680016680025
594202308141041001763362300166800166900166900166800192
59520230814104000173131760016690016690016700016690037
596202308141039001725142200166900166900166900166700120
59720230814103800170512870016690016700016710016690086
598202308141037001690773800167000167200167200167000308
59920230814103600163932720016720016730016730016720032
60020230814103500163397660016730016720016730016720032
60120230814103400162862600016720016740016740016720011
60220230814103300162678580016720016740016740016720045
60320230814103200161926080016720016730016740016720030
6042023081410310016142397001672001672001672001672008
60520230814103000161290210016730016720016740016720065
60620230814102900160202780016720016720016720016720052
60720230814102800159333340016720016740016740016720034
60820230814102700158764530016750016750016750016740025
60920230814102600158345980016750016740016750016730028
61020230814102500157877230016710016690016710016690097
61120230814102400156256670016690016710016710016690072
61220230814102300155054510016700016710016710016700092
613202308141022001535178900167100167100167100167000303
614202308141021001484568000167300167600167600167200342
615202308141020001427315700167600167700167700167600101
61620230814101900141038650016760016770016770016760012
61720230814101800140837520016770016770016770016770014
61820230814101700140602740016760016770016770016760063
619202308141016001395462800167700167700167700167600133
6202023081410150013731640001678001677001678001677009
62120230814101400137165400016770016780016780016770070
62220230814101300135990930016780016780016790016780021
62320230814101200135638520016790016780016790016780022
62420230814101100135269340016780016790016790016780059
62520230814101000134279290016780016830016830016780021
6262023081410090013392684001683001684001684001683003
62720230814100800133876330016810016780016810016780021
628202308141007001335235900168700167800168700167800116
62920230814100600131574320016780016780016780016770030
63020230814100500131071080016770016780016790016770054
63120230814100400130165190016780016800016800016780032
6322023081410030012962797001680001680001680001680008
63320230814100200129493570016800016790016800016790028
63420230814100100129023280016790016800016810016790091
63520230814100000127494790016800016800016800016800061
63620230814095900126469990016800016810016810016800020
63720230814095800126133800016810016830016830016800070
638202308140957001249575600168000168700168700168000210
63920230814095600121427740016810016820016870016810022
6402023081409550012105766001686001687001687001686007
641202308140954001209395800168100168000168400168000265
64220230814095300116484430016800016810016810016800038
643202308140952001158457500168100168300168300168000138
644202308140951001135255200168300168500168600168300107
645202308140950001117232900168600168700168700168500127
64620230814094900109582040016870016870016870016870096
64720230814094800107962520016870016870016870016870018
648202308140947001076588600168700169000169000168700135
64920230814094600105378580016900016910016910016900022
650202308140945001050067700169100169000169100169000133
65120230814094400102758330016890016900016900016890064
65220230814094300101676760016910016910016910016910081
653202308140942001003070500169300169300169300169200176
6542023081409410097328010016930016930016930016930063
6552023081409400096261420016940016940016950016940032
6562023081409390095719300016940016940016940016930060
6572023081409380094702910016940016930016940016930012
6582023081409370094499740016930016940016940016930072
6592023081409360093280090016940016940016940016940013
66020230814093500930598700169400169300169400169300126
6612023081409340090925490016930016940016940016920078
66220230814093300896047700169400169700169700169400616
66320230814093200791583700169800169900170000169800331
6642023081409310073537150016990016990017000016980057
6652023081409300072568360016990016980016990016980078
6662023081409290071243570016980016970016980016970052
6672023081409280070360900016970016980016980016970090
66820230814092700688327200169800169900169900169800122
6692023081409260066761110016990016970016990016970041
67020230814092500660647500169800169800169900169800159
6712023081409240063364900016980016990016990016970028
6722023081409230062889470016990016950017000016950038
6732023081409220062244460016950016960016980016950074
6742023081409210060988920016950016900016950016900067
67520230814092000598537500169000168500169000168500457
6762023081409190052132700016850016850016850016830036
6772023081409180051526310016850016830016860016830018
67820230814091700512231400168100168100168200168000123
6792023081409160049155080016800016800016810016800058
6802023081409150048180380016800016800016810016800070
6812023081409140047004350016800016800016810016800055
6822023081409130046080320016810016810016820016800071
68320230814091200448867500168100168100168100168100167
68420230814091100420794800168100168100168300168100140
6852023081409100039725280016830016780016830016780096
6862023081409090038113280016780016750016780016750048
68720230814090800373084300167600167500167600167500104
6882023081409070035565910016750016730016750016710047
6892023081409060034779760016730016800016800016660061
690202308140905003376103001680001684001684001668001023
6912023081409040016579030016840016820016890016820060
6922023081409030015568990016890016800016890016800050
69320230814090200147279000168000168500168900168000228
69420230814090100108903000168500168700168900168500120
6952023081409000088650000168700168900168900168600524