Files
KissMeData/014680/min/candle-20241216.csv
2025-02-06 23:16:41 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412161901005618115000101400101400101400101400972
32024121619000056181150001014001014001014001014000
42024121618590056181150001014001014001014001014000
52024121618580056181150001014001014001014001014000
62024121618570056181150001014001014001014001014000
72024121618560056181150001014001014001014001014000
82024121618550056181150001014001014001014001014000
92024121618540056181150001014001014001014001014000
102024121618530056181150001014001014001014001014000
112024121618520056181150001014001014001014001014000
122024121618510056181150001014001014001014001014000
132024121618500056181150001014001014001014001014000
142024121618490056181150001014001014001014001014000
152024121618480056181150001014001014001014001014000
162024121618470056181150001014001014001014001014000
172024121618460056181150001014001014001014001014000
182024121618450056181150001014001014001014001014000
192024121618440056181150001014001014001014001014000
202024121618430056181150001014001014001014001014000
212024121618420056181150001014001014001014001014000
222024121618410056181150001014001014001014001014000
232024121618400056181150001014001014001014001014000
242024121618390056181150001014001014001014001014000
252024121618380056181150001014001014001014001014000
262024121618370056181150001014001014001014001014000
272024121618360056181150001014001014001014001014000
282024121618350056181150001014001014001014001014000
292024121618340056181150001014001014001014001014000
302024121618330056181150001014001014001014001014000
312024121618320056181150001014001014001014001014000
32202412161831005618115000101400101400101400101400972
332024121618300056181150001014001014001014001014000
342024121618290056181150001014001014001014001014000
352024121618280056181150001014001014001014001014000
362024121618270056181150001014001014001014001014000
372024121618260056181150001014001014001014001014000
382024121618250056181150001014001014001014001014000
392024121618240056181150001014001014001014001014000
402024121618230056181150001014001014001014001014000
412024121618220056181150001014001014001014001014000
422024121618210056181150001014001014001014001014000
432024121618200056181150001014001014001014001014000
442024121618190056181150001014001014001014001014000
452024121618180056181150001014001014001014001014000
462024121618170056181150001014001014001014001014000
472024121618160056181150001014001014001014001014000
482024121618150056181150001014001014001014001014000
492024121618140056181150001014001014001014001014000
502024121618130056181150001014001014001014001014000
512024121618120056181150001014001014001014001014000
522024121618110056181150001014001014001014001014000
532024121618100056181150001014001014001014001014000
542024121618090056181150001014001014001014001014000
552024121618080056181150001014001014001014001014000
562024121618070056181150001014001014001014001014000
572024121618060056181150001014001014001014001014000
582024121618050056181150001014001014001014001014000
592024121618040056181150001014001014001014001014000
602024121618030056181150001014001014001014001014000
612024121618020056181150001014001014001014001014000
62202412161801005618115000101400101400101400101400972
632024121618000056181150001014001014001014001014000
642024121617590056181150001014001014001014001014000
652024121617580056181150001014001014001014001014000
662024121617570056181150001014001014001014001014000
672024121617560056181150001014001014001014001014000
682024121617550056181150001014001014001014001014000
692024121617540056181150001014001014001014001014000
702024121617530056181150001014001014001014001014000
712024121617520056181150001014001014001014001014000
722024121617510056181150001014001014001014001014000
732024121617500056181150001014001014001014001014000
742024121617490056181150001014001014001014001014000
752024121617480056181150001014001014001014001014000
762024121617470056181150001014001014001014001014000
772024121617460056181150001014001014001014001014000
782024121617450056181150001014001014001014001014000
792024121617440056181150001014001014001014001014000
802024121617430056181150001014001014001014001014000
812024121617420056181150001014001014001014001014000
822024121617410056181150001014001014001014001014000
832024121617400056181150001014001014001014001014000
842024121617390056181150001014001014001014001014000
852024121617380056181150001014001014001014001014000
862024121617370056181150001014001014001014001014000
872024121617360056181150001014001014001014001014000
882024121617350056181150001014001014001014001014000
892024121617340056181150001014001014001014001014000
902024121617330056181150001014001014001014001014000
912024121617320056181150001014001014001014001014000
92202412161731005618115000101400101400101400101400972
932024121617300056181150001014001014001014001014000
942024121617290056181150001014001014001014001014000
952024121617280056181150001014001014001014001014000
962024121617270056181150001014001014001014001014000
972024121617260056181150001014001014001014001014000
982024121617250056181150001014001014001014001014000
992024121617240056181150001014001014001014001014000
1002024121617230056181150001014001014001014001014000
1012024121617220056181150001014001014001014001014000
1022024121617210056181150001014001014001014001014000
1032024121617200056181150001014001014001014001014000
1042024121617190056181150001014001014001014001014000
1052024121617180056181150001014001014001014001014000
1062024121617170056181150001014001014001014001014000
1072024121617160056181150001014001014001014001014000
1082024121617150056181150001014001014001014001014000
1092024121617140056181150001014001014001014001014000
1102024121617130056181150001014001014001014001014000
1112024121617120056181150001014001014001014001014000
1122024121617110056181150001014001014001014001014000
1132024121617100056181150001014001014001014001014000
1142024121617090056181150001014001014001014001014000
1152024121617080056181150001014001014001014001014000
1162024121617070056181150001014001014001014001014000
1172024121617060056181150001014001014001014001014000
1182024121617050056181150001014001014001014001014000
1192024121617040056181150001014001014001014001014000
1202024121617030056181150001014001014001014001014000
1212024121617020056181150001014001014001014001014000
122202412161701005618115000101400101400101400101400972
1232024121617000056181150001014001014001014001014000
1242024121616590056181150001014001014001014001014000
1252024121616580056181150001014001014001014001014000
1262024121616570056181150001014001014001014001014000
1272024121616560056181150001014001014001014001014000
1282024121616550056181150001014001014001014001014000
1292024121616540056181150001014001014001014001014000
1302024121616530056181150001014001014001014001014000
1312024121616520056181150001014001014001014001014000
1322024121616510056181150001014001014001014001014000
1332024121616500056181150001014001014001014001014000
1342024121616490056181150001014001014001014001014000
1352024121616480056181150001014001014001014001014000
1362024121616470056181150001014001014001014001014000
1372024121616460056181150001014001014001014001014000
1382024121616450056181150001014001014001014001014000
1392024121616440056181150001014001014001014001014000
1402024121616430056181150001014001014001014001014000
1412024121616420056181150001014001014001014001014000
1422024121616410056181150001014001014001014001014000
1432024121616400056181150001014001014001014001014000
1442024121616390056181150001014001014001014001014000
1452024121616380056181150001014001014001014001014000
1462024121616370056181150001014001014001014001014000
1472024121616360056181150001014001014001014001014000
1482024121616350056181150001014001014001014001014000
1492024121616340056181150001014001014001014001014000
1502024121616330056181150001014001014001014001014000
1512024121616320056181150001014001014001014001014000
152202412161631005618115000101400101400101400101400972
1532024121616300056181150001014001014001014001014000
1542024121616290056181150001014001014001014001014000
1552024121616280056181150001014001014001014001014000
1562024121616270056181150001014001014001014001014000
1572024121616260056181150001014001014001014001014000
1582024121616250056181150001014001014001014001014000
1592024121616240056181150001014001014001014001014000
1602024121616230056181150001014001014001014001014000
1612024121616220056181150001014001014001014001014000
1622024121616210056181150001014001014001014001014000
1632024121616200056181150001014001014001014001014000
1642024121616190056181150001014001014001014001014000
1652024121616180056181150001014001014001014001014000
1662024121616170056181150001014001014001014001014000
1672024121616160056181150001014001014001014001014000
1682024121616150056181150001014001014001014001014000
1692024121616140056181150001014001014001014001014000
1702024121616130056181150001014001014001014001014000
1712024121616120056181150001014001014001014001014000
1722024121616110056181150001014001014001014001014000
1732024121616100056181150001014001014001014001014000
1742024121616090056181150001014001014001014001014000
1752024121616080056181150001014001014001014001014000
1762024121616070056181150001014001014001014001014000
1772024121616060056181150001014001014001014001014000
1782024121616050056181150001014001014001014001014000
1792024121616040056181150001014001014001014001014000
1802024121616030056181150001014001014001014001014000
1812024121616020056181150001014001014001014001014000
182202412161601005618115000101400101400101400101400972
1832024121616000056181150001014001014001014001014000
1842024121615590056181150001014001014001014001014000
1852024121615580056181150001014001014001014001014000
1862024121615570056181150001014001014001014001014000
1872024121615560056181150001014001014001014001014000
1882024121615550056181150001014001014001014001014000
1892024121615540056181150001014001014001014001014000
1902024121615530056181150001014001014001014001014000
1912024121615520056181150001014001014001014001014000
1922024121615510056181150001014001014001014001014000
1932024121615500056181150001014001014001014001014000
1942024121615490056181150001014001014001014001014000
1952024121615480056181150001014001014001014001014000
1962024121615470056181150001014001014001014001014000
1972024121615460056181150001014001014001014001014000
1982024121615450056181150001014001014001014001014000
1992024121615440056181150001014001014001014001014000
2002024121615430056181150001014001014001014001014000
2012024121615420056181150001014001014001014001014000
2022024121615410056181150001014001014001014001014000
2032024121615400056181150001014001014001014001014000
2042024121615390056181150001014001014001014001014000
2052024121615380056181150001014001014001014001014000
2062024121615370056181150001014001014001014001014000
2072024121615360056181150001014001014001014001014000
2082024121615350056181150001014001014001014001014000
2092024121615340056181150001014001014001014001014000
2102024121615330056181150001014001014001014001014000
2112024121615320056181150001014001014001014001014000
212202412161531005618115000101400101400101400101400972
213202412161530005618115000101400101400101400101400972
2142024121615290055195542001013001013001013001013000
2152024121615280055195542001013001013001013001013000
2162024121615270055195542001013001013001013001013000
2172024121615260055195542001013001013001013001013000
2182024121615250055195542001013001013001013001013000
2192024121615240055195542001013001013001013001013000
2202024121615230055195542001013001013001013001013000
2212024121615220055195542001013001013001013001013000
2222024121615210055195542001013001013001013001013000
2232024121615200055195542001013001013001013001013000
224202412161519005519554200101300101200101400101100105
225202412161518005508923100101300101100101400101100129
226202412161517005495862200101200101400101400101100300
22720241216151600546548010010140010140010140010130049
228202412161515005460511600101300101200101400101200102
22920241216151400545017720010130010130010130010120072
230202412161513005442887600101300101300101300101200113
23120241216151200543144080010120010130010130010120076
232202412161511005423746000101300101300101300101200193
233202412161510005404199400101300101400101400101300245
23420241216150900537936910010150010140010150010140073
23520241216150800537196510010150010140010150010140021
23620241216150700536983380010150010150010150010140038
237202412161506005365976900101500101400101500101300185
23820241216150500534722080010140010140010140010130074
23920241216150400533972190010140010140010140010130060
24020241216150300533364020010140010130010140010130058
24120241216150200532776340010140010140010140010130039
24220241216150100532380890010140010130010140010130031
24320241216150000532066620010140010130010140010130084
24420241216145900531215070010140010140010140010130073
245202412161458005304752300101400101300101400101300143
24620241216145700529025240010140010140010140010130053
24720241216145600528488160010130010140010140010130091
24820241216145500527565600010140010140010140010130099
249202412161454005265617500101400101300101400101300197
250202412161453005245641900101300101500101500101300151
251202412161452005230330500101500101500101500101400171
25220241216145100521297690010150010160010160010150027
25320241216145000521023380010160010160010160010150025
25420241216144900520769400010160010150010160010150062
25520241216144800520139790010150010150010160010150091
256202412161447005192160500101400101500101500101400125
257202412161446005179473100101600101600101700101500105
25820241216144500516880430010170010170010170010160075
25920241216144400516117690010180010180010180010180057
26020241216144300515537430010180010170010180010170037
26120241216144200515161050010170010180010180010170097
262202412161441005141737700101800101700101800101600285
26320241216144000511275030010170010170010170010160055
26420241216143900510716000010170010160010170010160040
26520241216143800510309370010160010170010170010160053
266202412161437005097706500101600101800101800101600272
26720241216143600507004620010180010170010180010170052
26820241216143500506475560010170010180010180010170071
26920241216143400505752950010180010170010180010170032
27020241216143300505427200010180010180010180010180078
271202412161432005046331600101700101800101800101700168
27220241216143100502923100010180010180010180010180012
27320241216143000502800940010180010190010190010170038
274202412161429005024141400101800101900102000101800142
275202412161428005009675500101900102100102100101900200
27620241216142700498927110010210010210010210010210062
27720241216142600498294090010210010200010210010200068
27820241216142500497599830010210010200010210010200074
27920241216142400496844740010210010200010210010200060
28020241216142300496232280010210010210010210010210038
281202412161422004958443000102000102100102100102000206
282202412161421004937421600102100102200102200102100297
283202412161420004907072800102300102400102400102300235
284202412161419004883023400102400102300102400102200242
28520241216141800485826570010230010230010230010220057
28620241216141700485243630010220010230010230010220077
28720241216141600484456060010220010230010240010220078
28820241216141500483657970010230010240010250010230049
289202412161414004831563400102500102300102500102200229
29020241216141300480811780010240010240010240010230031
29120241216141200480494460010230010230010240010220065
292202412161411004798294800102200102300102300102200105
29320241216141000478755480010230010230010230010220096
29420241216140900477773470010230010230010230010220027
29520241216140800477497380010220010240010240010220082
296202412161407004766579500102400102400102400102300119
29720241216140600475440040010240010230010240010230027
298202412161405004751635700102400102300102400102300103
29920241216140400474109170010240010240010270010230048
300202412161403004736177300102700102500102800102300237
30120241216140200471185850010250010220010250010220026
30220241216140100470919590010250010250010250010230047
30320241216140000470438350010250010220010250010220061
304202412161359004698137200102200102300102300102100268
305202412161358004670742000102600102400102600102300216
30620241216135700464860780010240010250010250010240098
30720241216135600463856520010260010260010260010250093
30820241216135500462902990010240010240010260010240079
30920241216135400462093040010250010270010270010250024
310202412161353004618467000102700102500102700102400270
31120241216135200459078840010250010250010250010240031
31220241216135100458761290010250010240010250010240053
31320241216135000458218390010250010240010250010240069
31420241216134900457511570010240010240010240010230066
31520241216134800456835820010230010230010240010230057
316202412161347004562523100102300102400102400102300113
317202412161346004550953500102500102600102600102400242
31820241216134500452615040010270010260010270010250077
31920241216134400451825010010260010260010270010260080
320202412161343004510039600102700102400102700102300118
321202412161342004497934800102400102400102500102400240
322202412161341004473354800102400102300102400102200230
32320241216134000444982590010230010240010240010230042
32420241216133900444552870010240010240010240010240037
32520241216133800444173990010230010220010230010210083
326202412161337004433259400102000102300102300102000153
327202412161336004417617200102300102100102300102100127
32820241216133500440464100010210010210010210010200025
32920241216133400440208860010220010210010220010210057
330202412161333004396266800101900101900102000101800131
331202412161332004382917500101900101900101900101700399
332202412161331004342322000101800101800101900101600166
33320241216133000432543110010180010180010180010160051
334202412161329004320242200101800101600101800101600152
33520241216132800430478360010170010160010170010160066
33620241216132700429807690010160010160010160010160030
33720241216132600429502890010150010150010150010140078
33820241216132500428711600010140010150010150010130042
33920241216132400428285600010130010160010160010130093
340202412161323004273417700101600101400101600101400118
34120241216132200426144460010140010170010170010140074
34220241216132100425393050010150010140010170010140024
34320241216132000425149390010150010140010160010130095
34420241216131900424185630010140010130010140010130068
34520241216131800423496550010130010140010140010130050
346202412161317004229895600101500101700101700101400114
34720241216131600421831440010170010150010170010150056
34820241216131500421262180010150010150010150010150019
349202412161314004210693300101700101400101700101400153
35020241216131300419517790010140010150010150010140054
351202412161312004189698600101400101600101600101400116
35220241216131100417792020010170010170010170010170057
35320241216131000417212330010160010170010170010160033
35420241216130900416876790010170010170010170010160083
35520241216130800416032820010170010170010170010160084
35620241216130700415178680010170010170010170010160025
35720241216130600414924440010160010170010170010160064
358202412161305004142735700101700101500101700101400129
35920241216130400412963890010150010170010170010150057
36020241216130300412384880010170010170010170010160060
36120241216130200411774820010170010160010170010160082
36220241216130100410941010010170010170010170010170048
36320241216130000410452850010170010160010170010150043
36420241216125900410015860010160010160010160010150091
36520241216125800409091480010160010160010160010160036
36620241216125700408725720010170010150010170010150075
36720241216125600407964200010150010140010150010140066
36820241216125500407294900010130010140010140010130071
36920241216125400406575100010140010140010150010140091
37020241216125300405652240010150010150010150010140077
37120241216125200404870710010150010150010150010150023
37220241216125100404637260010150010160010160010150093
37320241216125000403692830010160010150010160010150071
37420241216124900402972120010150010140010150010140053
37520241216124800402434310010150010150010150010150054
37620241216124700401886210010140010150010150010140090
37720241216124600400972860010150010150010150010150015
37820241216124500400820610010150010150010150010140055
37920241216124400400262370010150010160010160010150054
380202412161243003997141500101600101600101700101300200
38120241216124200397684150010160010160010170010160058
38220241216124100397094690010170010160010170010150040
38320241216124000396688050010160010170010170010160076
38420241216123900395915750010170010170010170010170064
38520241216123800395264870010160010150010170010150067
38620241216123700394584130010150010160010160010150080
38720241216123600393771490010180010160010180010150055
38820241216123500393212120010170010170010180010170089
38920241216123400392306700010170010170010170010160038
39020241216123300391920380010170010160010180010160061
39120241216123200391300290010160010160010160010150078
39220241216123100390507950010160010160010160010160020
39320241216123000390304750010160010170010170010160084
39420241216122900389450670010180010170010180010170088
39520241216122800388555590010170010180010180010160068
39620241216122700387864150010170010180010180010170037
397202412161226003874877600102000101900102000101800148
398202412161225003859797700101900101800101900101800101
39920241216122400384950710010190010190010190010190038
40020241216122300384563490010190010180010190010180051
40120241216122200384043810010190010180010200010180092
40220241216122100383105840010190010190010190010190031
40320241216122000382789950010190010170010190010170063
40420241216121900382148510010170010170010170010170067
40520241216121800381467120010170010170010170010170049
40620241216121700380968790010170010180010190010170093
40720241216121600380022240010180010170010180010170074
40820241216121500379268930010170010170010180010170033
409202412161214003789332700101600101600101600101500102
41020241216121300377897090010160010170010170010160031
41120241216121200377582010010170010160010170010160058
412202412161211003769924400101600101700101800101600117
413202412161210003758026400101700101700102000101700129
41420241216120900374489390010180010170010180010170077
41520241216120800373706080010170010160010170010150082
41620241216120700372873060010160010160010170010160036
417202412161206003725072500101600101600101700101600102
41820241216120500371470740010160010160010160010160052
41920241216120400370942420010160010160010160010150078
42020241216120300370149950010160010150010160010150055
42120241216120200369591480010160010170010170010150041
42220241216120100369174980010170010170010170010150073
42320241216120000368433080010150010170010170010150068
424202412161159003677420700101400101500101700101400101
42520241216115800366717010010150010150010150010150016
42620241216115700366554610010150010150010150010140098
42720241216115600365560050010150010150010150010150046
42820241216115500365093150010140010150010160010140046
42920241216115400364625970010160010160010180010150081
43020241216115300363802900010180010150010180010150063
431202412161152003631626300101500101400101500101400152
43220241216115100361620570010150010150010150010150042
433202412161150003611942700101500101600101900101500124
43420241216114900359935140010160010160010190010150074
43520241216114800359183120010160010170010170010160040
43620241216114700358776650010170010160010170010160083
43720241216114600357933350010160010150010160010150045
43820241216114500357476320010150010150010160010150048
43920241216114400356988930010150010150010150010150043
440202412161143003565524800101500101500101500101300103
44120241216114200355507970010150010150010150010150087
44220241216114100354624920010150010140010150010140061
44320241216114000354005920010150010150010150010150036
44420241216113900353640520010140010150010150010140091
44520241216113800352717060010150010150010150010140072
44620241216113700351986440010150010150010150010140070
44720241216113600351276080010150010150010150010140052
448202412161135003507485800101400101500101500101400157
44920241216113400349155340010150010150010150010140044
45020241216113300348708770010140010140010140010140038
45120241216113200348323450010140010140010140010140047
45220241216113100347846870010140010130010140010130059
453202412161130003472489300101400101700101700101400184
45420241216112900345380310010170010170010170010160055
45520241216112800344820970010170010170010170010160078
45620241216112700344027740010170010190010190010160038
457202412161126003436413200101700101700102000101700251
45820241216112500341086380010160010170010170010160024
459202412161124003408423300101700101600101700101600153
46020241216112300339287500010160010150010160010150082
461202412161122003384544200101500101800101900101500348
46220241216112100334916930010190010190010200010180053
463202412161120003343768200102000102000102000101800120
46420241216111900333153100010180010200010200010180069
46520241216111800332449930010200010190010200010180040
46620241216111700332042170010190010190010190010180093
46720241216111600331094540010190010190010190010180065
46820241216111500330432210010180010190010190010180038
469202412161114003300450700102000102100102100102000154
47020241216111300328474030010210010210010210010200060
47120241216111200327861460010220010210010220010210064
47220241216111100327207760010210010200010210010200070
47320241216111000326493110010210010210010210010210034
474202412161109003261459700102100102100102200102000147
475202412161108003246451300102200102300102300102100102
47620241216110700323602780010220010230010230010220031
47720241216110600323285870010230010230010240010230085
478202412161105003224160000102300102300102400102200121
47920241216110400321177880010230010220010230010220032
48020241216110300320850590010210010210010220010210036
48120241216110200320482700010220010210010220010200095
48220241216110100319512620010220010220010220010200097
48320241216110000318521760010220010230010230010220035
484202412161059003181637500102200102100102300102000117
48520241216105800316968010010210010210010230010200050
48620241216105700316457300010210010190010210010190075
48720241216105600315692440010190010190010190010180059
48820241216105500315091270010190010180010190010180077
48920241216105400314306730010190010200010200010190078
49020241216105300313511630010200010200010200010190077
49120241216105200312726410010200010200010200010190045
492202412161051003122674400102000101900102000101900100
49320241216105000311247780010190010160010190010160057
494202412161049003106673300101900101800101900101600175
495202412161048003088872400101800101900101900101800100
49620241216104700307868940010190010170010190010160070
49720241216104600307157030010170010150010180010150051
49820241216104500306638520010160010170010190010160090
499202412161044003057224300101800101500101800101500234
50020241216104300303345570010150010140010150010140080
501202412161042003025339200101500101500101600101400232
502202412161041003001792400101600101700101700101500212
50320241216104000298023770010170010160010170010160063
50420241216103900297383240010160010170010170010160085
50520241216103800296519250010170010160010170010160075
506202412161037002957567000101600102200102200101500541
50720241216103600290241100010210010220010220010210014
508202412161035002900980500102300102200102300102200122
50920241216103400288850310010230010230010230010230010
510202412161033002887480100102300102300102500102100142
51120241216103200287295450010220010230010230010210068
51220241216103100286599840010210010220010240010210048
513202412161030002861090500102400102200102400102200101
51420241216102900285076160010220010220010220010220012
51520241216102800284953520010220010210010220010200063
51620241216102700284310140010210010210010210010200095
51720241216102600283340230010200010210010210010200070
51820241216102500282625660010220010220010220010210052
519202412161024002820944400102200102100102200102100147
52020241216102300280592560010210010200010210010200092
52120241216102200279653930010200010190010200010190071
52220241216102100278930030010190010180010190010180027
523202412161020002786551600101800101900101900101700135
52420241216101900277281470010200010180010200010170074
52520241216101800276528190010180010180010180010170062
52620241216101700275897040010180010220010220010170055
527202412161016002753361100102200102000102200101900142
528202412161015002738864200102100101900102100101900105
529202412161014002728155300102000102000102000101700230
53020241216101300270473680010210010200010210010200032
531202412161012002701471100102000102000102200101900200
532202412161011002681057300102100102200102200102000120
533202412161010002668805800102200102300102300102100118
53420241216100900265674970010220010210010230010210085
535202412161008002648056200102000102500102500102000450
53620241216100700260207050010260010260010260010260038
537202412161006002598171700102600102700103000102600114
53820241216100500258645140010270010280010280010270025
53920241216100400258388190010290010260010290010260096
54020241216100300257401970010270010270010270010260047
54120241216100200256919310010260010250010270010250042
54220241216100100256488320010260010250010260010240098
543202412161000002554836800102400102500102600102400104
544202412160959002544177200102500102500102600102500115
54520241216095800253238720010260010280010280010260098
546202412160957002522324300102800102700102800102700112
54720241216095600251081740010260010280010280010260071
54820241216095500250352590010280010270010280010270066
54920241216095400249674420010270010270010270010270041
550202412160953002492533500102600102500102600102500143
55120241216095200247786880010270010270010270010260035
552202412160951002474276400102500102500102800102500123
553202412160950002461661400102500102800102800102500133
554202412160949002448019800102700102900102900102700102
55520241216094800243753380010280010270010290010270071
55620241216094700243023520010270010260010270010250082
557202412160946002421817300102600102300102600102300153
55820241216094500240613790010230010230010240010230088
559202412160944002397132700102300102400102500102300101
56020241216094300238679470010240010230010250010230092
56120241216094200237737540010220010230010230010220090
562202412160941002368170400102200102500102500102200274
563202412160940002340121700102500102400102500102400111
564202412160939002328752700102400102200102400102200239
565202412160938002304302900102000102100102400101800329
566202412160937002270708000102400102800102800102200684
56720241216093600220071820010230010250010300010230099
568202412160935002190549500102500102500103200102400219
569202412160934002168100900102500102300102600102300219
570202412160933002145671800102300103000103100102100278
571202412160932002117161900102900103000103200102800267
57220241216093100208966880010310010300010320010300053
573202412160930002084203400103000103100103100102800343
574202412160929002048875000103100103400103400103000195
575202412160928002028755800103300103300103400103300105
576202412160927002017903200103300103300103400103200128
577202412160926002004679700103300103500103500103300262
578202412160925001977599500103500103700103800103500328
579202412160924001943609900103800103900104000103700909
580202412160923001849274100104000104000104000103900207
581202412160922001827762100103900103900104000103800372
582202412160921001789115300103900103800104000103600675
583202412160920001719022800103800103500103800103500407
584202412160919001676852300103500103500103500103400169
585202412160918001659368700103500103300103600103300413
586202412160917001616597000103300103400103400103200202
587202412160916001595728700103300103500103500103300254
588202412160915001569454800103600103400103600103300419
589202412160914001526131100103400103200103600103200436
590202412160913001481046900103200103500103800103200545
591202412160912001424555800103400102800103600102300880
592202412160911001333830200102700102300102700102200447
5932024121609100012880189001023001015001024001012001315
594202412160909001154222300101600101400101600100700228
5952024121609080011311293001007001007001013001004003949
596202412160907007330676001006001006001008001003001877
597202412160906005442606001003001005001006001002001727
59820241216090500370811100100500100200100500100200459
599202412160904003247025009990010060010060099900689
60020241216090300255571900100700100600100700100600261
60120241216090200229293400100700100900100900100300970
60220241216090100131640200100700100700101000100500364
6032024121609000094944900100500100300100800100100946