Files
KissMeData/029530/min/candle-20250107.csv
2025-02-06 23:16:41 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202501071913002658640003770037700377003770091
320250107191200265864000377003770037700377000
420250107191100265864000377003770037700377000
520250107191000265864000377003770037700377000
620250107190900265864000377003770037700377000
720250107190800265864000377003770037700377000
820250107190700265864000377003770037700377000
920250107190600265864000377003770037700377000
1020250107190500265864000377003770037700377000
1120250107190400265864000377003770037700377000
1220250107190300265864000377003770037700377000
1320250107190200265864000377003770037700377000
1420250107190100265864000377003770037700377000
1520250107190000265864000377003770037700377000
1620250107185900265864000377003770037700377000
1720250107185800265864000377003770037700377000
1820250107185700265864000377003770037700377000
1920250107185600265864000377003770037700377000
2020250107185500265864000377003770037700377000
2120250107185400265864000377003770037700377000
2220250107185300265864000377003770037700377000
2320250107185200265864000377003770037700377000
2420250107185100265864000377003770037700377000
2520250107185000265864000377003770037700377000
2620250107184900265864000377003770037700377000
2720250107184800265864000377003770037700377000
2820250107184700265864000377003770037700377000
2920250107184600265864000377003770037700377000
3020250107184500265864000377003770037700377000
3120250107184400265864000377003770037700377000
32202501071843002658640003770037700377003770091
3320250107184200265864000377003770037700377000
3420250107184100265864000377003770037700377000
3520250107184000265864000377003770037700377000
3620250107183900265864000377003770037700377000
3720250107183800265864000377003770037700377000
3820250107183700265864000377003770037700377000
3920250107183600265864000377003770037700377000
4020250107183500265864000377003770037700377000
4120250107183400265864000377003770037700377000
4220250107183300265864000377003770037700377000
4320250107183200265864000377003770037700377000
4420250107183100265864000377003770037700377000
4520250107183000265864000377003770037700377000
4620250107182900265864000377003770037700377000
4720250107182800265864000377003770037700377000
4820250107182700265864000377003770037700377000
4920250107182600265864000377003770037700377000
5020250107182500265864000377003770037700377000
5120250107182400265864000377003770037700377000
5220250107182300265864000377003770037700377000
5320250107182200265864000377003770037700377000
5420250107182100265864000377003770037700377000
5520250107182000265864000377003770037700377000
5620250107181900265864000377003770037700377000
5720250107181800265864000377003770037700377000
5820250107181700265864000377003770037700377000
5920250107181600265864000377003770037700377000
6020250107181500265864000377003770037700377000
6120250107181400265864000377003770037700377000
62202501071813002658640003770037700377003770091
6320250107181200265864000377003770037700377000
6420250107181100265864000377003770037700377000
6520250107181000265864000377003770037700377000
6620250107180900265864000377003770037700377000
6720250107180800265864000377003770037700377000
6820250107180700265864000377003770037700377000
6920250107180600265864000377003770037700377000
7020250107180500265864000377003770037700377000
7120250107180400265864000377003770037700377000
7220250107180300265864000377003770037700377000
7320250107180200265864000377003770037700377000
7420250107180100265864000377003770037700377000
7520250107180000265864000377003770037700377000
7620250107175900265864000377003770037700377000
7720250107175800265864000377003770037700377000
7820250107175700265864000377003770037700377000
7920250107175600265864000377003770037700377000
8020250107175500265864000377003770037700377000
8120250107175400265864000377003770037700377000
8220250107175300265864000377003770037700377000
8320250107175200265864000377003770037700377000
8420250107175100265864000377003770037700377000
8520250107175000265864000377003770037700377000
8620250107174900265864000377003770037700377000
8720250107174800265864000377003770037700377000
8820250107174700265864000377003770037700377000
8920250107174600265864000377003770037700377000
9020250107174500265864000377003770037700377000
9120250107174400265864000377003770037700377000
92202501071743002658640003770037700377003770091
9320250107174200265864000377003770037700377000
9420250107174100265864000377003770037700377000
9520250107174000265864000377003770037700377000
9620250107173900265864000377003770037700377000
9720250107173800265864000377003770037700377000
9820250107173700265864000377003770037700377000
9920250107173600265864000377003770037700377000
10020250107173500265864000377003770037700377000
10120250107173400265864000377003770037700377000
10220250107173300265864000377003770037700377000
10320250107173200265864000377003770037700377000
10420250107173100265864000377003770037700377000
10520250107173000265864000377003770037700377000
10620250107172900265864000377003770037700377000
10720250107172800265864000377003770037700377000
10820250107172700265864000377003770037700377000
10920250107172600265864000377003770037700377000
11020250107172500265864000377003770037700377000
11120250107172400265864000377003770037700377000
11220250107172300265864000377003770037700377000
11320250107172200265864000377003770037700377000
11420250107172100265864000377003770037700377000
11520250107172000265864000377003770037700377000
11620250107171900265864000377003770037700377000
11720250107171800265864000377003770037700377000
11820250107171700265864000377003770037700377000
11920250107171600265864000377003770037700377000
12020250107171500265864000377003770037700377000
12120250107171400265864000377003770037700377000
122202501071713002658640003770037700377003770091
12320250107171200265864000377003770037700377000
12420250107171100265864000377003770037700377000
12520250107171000265864000377003770037700377000
12620250107170900265864000377003770037700377000
12720250107170800265864000377003770037700377000
12820250107170700265864000377003770037700377000
12920250107170600265864000377003770037700377000
13020250107170500265864000377003770037700377000
13120250107170400265864000377003770037700377000
13220250107170300265864000377003770037700377000
13320250107170200265864000377003770037700377000
13420250107170100265864000377003770037700377000
13520250107170000265864000377003770037700377000
13620250107165900265864000377003770037700377000
13720250107165800265864000377003770037700377000
13820250107165700265864000377003770037700377000
13920250107165600265864000377003770037700377000
14020250107165500265864000377003770037700377000
14120250107165400265864000377003770037700377000
14220250107165300265864000377003770037700377000
14320250107165200265864000377003770037700377000
14420250107165100265864000377003770037700377000
14520250107165000265864000377003770037700377000
14620250107164900265864000377003770037700377000
14720250107164800265864000377003770037700377000
14820250107164700265864000377003770037700377000
14920250107164600265864000377003770037700377000
15020250107164500265864000377003770037700377000
15120250107164400265864000377003770037700377000
152202501071643002658640003770037700377003770091
15320250107164200265864000377003770037700377000
15420250107164100265864000377003770037700377000
15520250107164000265864000377003770037700377000
15620250107163900265864000377003770037700377000
15720250107163800265864000377003770037700377000
15820250107163700265864000377003770037700377000
15920250107163600265864000377003770037700377000
16020250107163500265864000377003770037700377000
16120250107163400265864000377003770037700377000
16220250107163300265864000377003770037700377000
16320250107163200265864000377003770037700377000
16420250107163100265864000377003770037700377000
16520250107163000265864000377003770037700377000
16620250107162900265864000377003770037700377000
16720250107162800265864000377003770037700377000
16820250107162700265864000377003770037700377000
16920250107162600265864000377003770037700377000
17020250107162500265864000377003770037700377000
17120250107162400265864000377003770037700377000
17220250107162300265864000377003770037700377000
17320250107162200265864000377003770037700377000
17420250107162100265864000377003770037700377000
17520250107162000265864000377003770037700377000
17620250107161900265864000377003770037700377000
17720250107161800265864000377003770037700377000
17820250107161700265864000377003770037700377000
17920250107161600265864000377003770037700377000
18020250107161500265864000377003770037700377000
18120250107161400265864000377003770037700377000
182202501071613002658640003770037700377003770091
18320250107161200265864000377003770037700377000
18420250107161100265864000377003770037700377000
18520250107161000265864000377003770037700377000
18620250107160900265864000377003770037700377000
18720250107160800265864000377003770037700377000
18820250107160700265864000377003770037700377000
18920250107160600265864000377003770037700377000
19020250107160500265864000377003770037700377000
19120250107160400265864000377003770037700377000
19220250107160300265864000377003770037700377000
19320250107160200265864000377003770037700377000
19420250107160100265864000377003770037700377000
19520250107160000265864000377003770037700377000
19620250107155900265864000377003770037700377000
19720250107155800265864000377003770037700377000
19820250107155700265864000377003770037700377000
19920250107155600265864000377003770037700377000
20020250107155500265864000377003770037700377000
20120250107155400265864000377003770037700377000
20220250107155300265864000377003770037700377000
20320250107155200265864000377003770037700377000
20420250107155100265864000377003770037700377000
20520250107155000265864000377003770037700377000
20620250107154900265864000377003770037700377000
20720250107154800265864000377003770037700377000
20820250107154700265864000377003770037700377000
20920250107154600265864000377003770037700377000
21020250107154500265864000377003770037700377000
21120250107154400265864000377003770037700377000
212202501071543002658640003770037700377003770091
21320250107154200265864000377003770037700377000
21420250107154100265864000377003770037700377000
21520250107154000265864000377003770037700377000
21620250107153900265864000377003770037700377000
21720250107153800265864000377003770037700377000
21820250107153700265864000377003770037700377000
21920250107153600265864000377003770037700377000
22020250107153500265864000377003770037700377000
22120250107153400265864000377003770037700377000
22220250107153300265864000377003770037700377000
22320250107153200265864000377003770037700377000
22420250107153100265864000377003770037700377000
225202501071530002658640003770037700377003770091
22620250107152900262433300377003770037700377000
22720250107152800262433300377003770037700377000
22820250107152700262433300377003770037700377000
22920250107152600262433300377003770037700377000
23020250107152500262433300377003770037700377000
23120250107152400262433300377003770037700377000
23220250107152300262433300377003770037700377000
23320250107152200262433300377003770037700377000
23420250107152100262433300377003770037700377000
23520250107152000262433300377003770037700377000
236202501071519002624333003770037700377003770027
23720250107151800261415400377003770037700377004
238202501071517002612646003770037700377003770043
23920250107151600259643500377503775037750377500
240202501071515002596435003775037750377503775013
24120250107151400259152750377003770037700377000
242202501071513002591527503770037700377503770054
24320250107151200257116250377003770037700377000
244202501071511002571162503770037700377003770018
245202501071510002564376503770037700377003770017
24620250107150900255796750377003770037700377000
247202501071508002557967503770037700377003770019
248202501071507002550804503770037700377003770031
24920250107150600253911750377003770037700377000
25020250107150500253911750377003770037700377000
251202501071504002539117503770037700377003770023
25220250107150300253044650377003770037700377000
253202501071502002530446503770037700377003770017
25420250107150100252403750377503775037750377500
255202501071500002524037503775037700377503770014
25620250107145900251875900377003770037700377001
257202501071458002518382003770037700377003770033
25820250107145700250594100377003770037700377008
259202501071456002502925003775037700377503770025
260202501071455002493499003770037700377003770031
26120250107145400248181200377003770037700377008
262202501071453002478796003770037700377003770028
263202501071452002468240003770037700377003770039
26420250107145100245353700377003770037700377008
265202501071450002450521003770037700377003770027
26620250107144900244034200377003770037700377001
26720250107144800243996500377003770037700377009
26820250107144700243657200377003770037700377009
269202501071446002433179003770037700377003770035
27020250107144500241998400377003770037700377008
271202501071444002416968003770037700377003770025
27220250107144300240754300377003770037700377008
273202501071442002404527003770037700377003770031
27420250107144100239284000377003770037700377008
275202501071440002389824003770037700377003770010
27620250107143900238605400377003770037700377000
277202501071438002386054003770037700377003770031
27820250107143700237436700377003770037700377008
27920250107143600237135100377003770037700377008
280202501071435002368335003770037700377003770030
281202501071434002357025003770037700377003770010
28220250107143300235325500377003770037700377008
28320250107143200235023900377003770037700377008
28420250107143100234722300377003770037700377008
285202501071430002344207003770037700377003770033
286202501071429002331766003770037700377003770030
28720250107142800232045600377003770037700377000
28820250107142700232045600377003770037700377008
289202501071426002317440003770037750377503770016
290202501071425002311404003770037700377003770026
29120250107142400230160200377003770037700377009
29220250107142300229820900377003770037700377008
29320250107142200229519300377003770037700377008
294202501071421002292177003770037700377003770029
29520250107142000228124400377003770037700377008
296202501071419002278228003770037700377003770010
29720250107141800227445800377003770037700377000
29820250107141700227445800377003770037700377008
299202501071416002271442003770037700377003770032
30020250107141500225937800377003770037700377008
30120250107141400225636200377003770037700377009
30220250107141300225296900377003770037700377008
303202501071412002249953003770037700377003770031
30420250107141100223826600377003770037700377008
30520250107141000223525000377003770037700377009
306202501071409002231857003770037700377003770028
30720250107140800222130100377003770037700377000
30820250107140700222130100377003770037700377008
30920250107140600221828500377003770037700377008
31020250107140500221526900377003770037700377008
31120250107140400221225300377003770037700377009
312202501071403002208860003770037700377003770033
31320250107140200219641900377003770037700377009
31420250107140100219302600377003770037700377009
31520250107140000218963300377003770037700377009
316202501071359002186240003770037700377003770027
31720250107135800217606100377003770037700377008
31820250107135700217304500377003770037700377002
31920250107135600217229100377003770037700377008
320202501071355002169275003770037700377003770028
32120250107135400215871900377003770037700377008
322202501071353002155703003770037700377003770010
32320250107135200215193300377003770037700377009
324202501071351002148540003770037700377003770027
325202501071350002138361003770037650377003765018
32620250107134900213158300376503765037650376509
32720250107134800212819450376503765037650376508
32820250107134700212518250376503765037650376500
329202501071346002125182503765037650376503765043
33020250107134500210899300376003760037600376008
331202501071344002105985003760037600376003760022
332202501071343002097713003760037650376503760010
33320250107134200209395200376003760037600376009
33420250107134100209056800376003760037600376009
33520250107134000208718400376003760037600376008
336202501071339002084176003765037600376503760034
337202501071338002071390503760037600376003760015
33820250107133700206575050376003760037600376000
339202501071336002065750503760037650376503760011
340202501071335002061613003760037600376003760032
3412025010713340020495810037600376503765037600192
342202501071333001977295003765037700377003765018
34320250107133200197051750377003770037700377002006
344202501071331001214255503770037700377003770023
345202501071330001205584503775037750377503775017
34620250107132900119916700377003770037700377008
34720250107132800119615100377003770037700377009
34820250107132700119275800377003770037700377000
349202501071326001192758003770037700377003770023
35020250107132500118408700377003770037700377008
35120250107132400118107100377003770037700377008
352202501071323001178055003770037700377503770026
35320250107132200116825200377003770037700377008
35420250107132100116523600377003770037700377009
355202501071320001161843003770037700377003770013
35620250107131900115694200377003770037700377008
35720250107131800115392600377003770037700377008
358202501071317001150910003775037700377503770023
359202501071316001142231503770037700377003770014
36020250107131500113695350377003770037700377008
36120250107131400113393750377003770037700377009
362202501071313001130544503770037700377003770039
363202501071312001115841503770037700377003770010
36420250107131100111207150377003770037700377008
36520250107131000110905550377003770037700377008
36620250107130900110603950377003770037700377008
36720250107130800110302350377003770037700377008
368202501071307001100007503775037700377503770034
36920250107130600108718550377003770037700377000
370202501071305001087185503770037750377503770018
37120250107130400108039450377003770037700377009
372202501071303001077001503770037750377503770016
37320250107130200107096200377003770037700377009
37420250107130100106756900377003770037700377008
37520250107130000106455300377503775037750377501
37620250107125900106417550377003770037700377008
37720250107125800106115950377003770037700377008
37820250107125700105814350377003770037700377009
37920250107125600105475050377003770037700377000
380202501071255001054750503770037700377003770016
38120250107125400104871850377003770037700377009
38220250107125300104532550377503775037750377507
383202501071252001042683003790037850379003785010
38420250107125100103889750379003790037900379000
385202501071250001038897503790037700379003770034
38620250107124900102604800377503775037750377507
38720250107124800102340550377503775037750377508
38820250107124700102038550377503775037750377500
389202501071246001020385503775037700377503770016
39020250107124500101434950377503775037750377500
391202501071244001014349503775037700377503770017
392202501071243001007936503775037750377503775015
39320250107124200100227400378003780037800378001
394202501071241001001896003785037850378503785010
3952025010712400099811100378003790037900378009
39620250107123900994708003790037900379003790035
3972025010712380098144300380003800038000380000
3982025010712370098144300380003800038000380000
39920250107123600981443003800037700380003770093
4002025010712350094625900377003770037700377001
40120250107123400945882003770037700377003770016
4022025010712330093985000377003770037700377009
40320250107123200936457003770037700377003770011
40420250107123100932310003770037700377003770021
4052025010712300092439300376503765037650376508
4062025010712290092138100376503765037650376509
4072025010712280091799250376503765037650376508
40820250107122700914980503770037650377003765011
40920250107122600910837503765037650376503765028
4102025010712250090029550376503765037650376501
41120250107122400899919003765037700377003765012
4122025010712230089539950376503765037650376508
4132025010712220089238750377003770037700377000
41420250107122100892387503770037700377003770021
41520250107122000884470503770037750377503770024
4162025010712190087542200377003770037700377008
4172025010712180087240600377003770037700377008
41820250107121700869390003770037700377003770011
4192025010712160086524300377003770037700377008
4202025010712150086222700377003770037700377008
42120250107121400859211003770037700377003770020
4222025010712130085167100377003770037700377009
4232025010712120084827800377003770037700377008
4242025010712110084526200377003770037700377008
4252025010712100084224600377003770037700377008
4262025010712090083923000377003770037700377008
4272025010712080083621400377003770037700377008
42820250107120700833198003770037700377003770017
42920250107120600826789003770037700377003770010
4302025010712050082301900377003770037700377008
4312025010712040082000300377003770037700377001
43220250107120300819626003775037750377503775019
4332025010712020081245350377003770037700377009
43420250107120100809060503775037750377503775011
43520250107120000804908003770037750377503770016
4362025010711590079887550377003770037700377008
43720250107115800795859503770037700377003770016
4382025010711570078982750377003770037700377000
439202501071156007898275037700377503775037700356
4402025010711550065552850377503775037750377502
4412025010711540065477350377503775037750377500
44220250107115300654773503775037750377503775017
4432025010711520064835600377503775037750377508
4442025010711510064533600377503775037750377509
4452025010711500064193850377503775037750377500
44620250107114900641938503775037750377503775016
4472025010711480063589850377503775037750377508
4482025010711470063287850377503775037750377508
4492025010711460062985850377503775037750377500
450202501071145006298585037750378003780037750132
45120250107114400579965503780037800378003780015
4522025010711430057429550378003780037800378000
45320250107114200574295503780037850378503780010
45420250107114100570515003780037800378003780010
4552025010711400056673500378503785037850378501
4562025010711390056635650378003780037800378008
4572025010711380056333250378003780037800378008
4582025010711370056030850378003780037800378008
45920250107113600557284503780037850378503780018
4602025010711350055047650378503785037850378500
4612025010711340055047650378503785037850378508
4622025010711330054744850378503785037850378500
4632025010711320054744850378503785037850378508
46420250107113100544420503785037850378503785019
4652025010711300053722900378003780037800378009
4662025010711290053382700378503780037900378007
46720250107112800531177503795037850379503785020
4682025010711270052360000378003780037800378009
4692025010711260052019800378003785037850378003
4702025010711250051906350378503785037850378508
4712025010711240051603550378503785037850378508
4722025010711230051300750378503785037850378500
4732025010711220051300750378503785037850378508
4742025010711210050997950378503785037850378508
4752025010711200050695150379003785037900378509
4762025010711190050354450378503785037850378509
4772025010711180050013800378503785037850378501
4782025010711170049975950378003780037800378000
4792025010711160049975950378003790037900378002
48020250107111500499002503780037800378003780021
4812025010711140049106450378003780037800378000
4822025010711130049106450378003780037800378000
48320250107111200491064503780037800378003780020
48420250107111100483504503780037750378003775066
4852025010711100045855750377503775037750377500
4862025010711090045855750377503775037750377500
4872025010711080045855750377503775037750377501
4882025010711070045818000377503775037750377501
4892025010711060045780250377503775037750377500
4902025010711050045780250377503775037750377500
4912025010711040045780250377503775037750377500
4922025010711030045780250377503775037750377500
4932025010711020045780250377503775037750377500
4942025010711010045780250377503775037750377504
4952025010711000045629250378003780037800378002
4962025010710590045553650377503775037750377500
4972025010710580045553650377503775037750377501
4982025010710570045515900378003780037800378000
4992025010710560045515900378003780037800378000
500202501071055004551590037800378003780037800131
5012025010710540040564100378003780037800378000
5022025010710530040564100378003780037800378009
5032025010710520040223900378003780037800378000
5042025010710510040223900378003780037800378000
50520250107105000402239003780037800378003780048
5062025010710490038409500378503785037850378505
5072025010710480038220250378003775037800377502
5082025010710470038144700378003780037800378001
5092025010710460038106900378003780037800378000
5102025010710450038106900378003780037800378000
51120250107104400381069003780037800378003780070
5122025010710430035460900378503785037850378500
51320250107104200354609003785037850378503785019
51420250107104100347417503780037800378003780056
5152025010710400032624950377503775037750377500
5162025010710390032624950377503775037750377501
5172025010710380032587200377503775037750377501
5182025010710370032549450377503775037750377500
5192025010710360032549450377503775037750377500
5202025010710350032549450377503775037750377501
52120250107103400325117003775037750377503775020
5222025010710330031756700377503775037750377500
5232025010710320031756700377503775037750377500
5242025010710310031756700377503775037750377500
5252025010710300031756700377503775037750377502
5262025010710290031681200377503775037750377501
5272025010710280031643450377503775037750377501
5282025010710270031605700378003780037800378000
52920250107102600316057003780037800378003780082
53020250107102500285061003780037800378003780014
5312025010710240027976900377503775037750377505
5322025010710230027788150377503775037750377500
5332025010710220027788150377503775037750377500
5342025010710210027788150377503775037750377501
5352025010710200027750400377003770037700377000
5362025010710190027750400377003770037700377000
5372025010710180027750400377003770037700377000
5382025010710170027750400377003770037700377001
5392025010710160027712700377503775037750377505
5402025010710150027523950377003770037700377001
5412025010710140027486250377003770037700377000
5422025010710130027486250377003770037700377000
5432025010710120027486250377003770037700377000
54420250107101100274862503770037700377003770020
5452025010710100026732250377003770037700377001
5462025010710090026694550377003770037700377001
5472025010710080026656850377003770037700377000
5482025010710070026656850377003770037700377001
5492025010710060026619150377503775037750377500
5502025010710050026619150377503775037750377500
5512025010710040026619150377503775037750377500
5522025010710030026619150377503775037750377500
5532025010710020026619150377503775037750377500
5542025010710010026619150377503775037750377501
5552025010710000026581400377003770037700377006
5562025010709590026355200377003770037700377000
5572025010709580026355200377003770037700377000
5582025010709570026355200377003770037700377000
5592025010709560026355200377003770037700377000
5602025010709550026355200377003770037700377003
5612025010709540026242100377003775037750377004
5622025010709530026091200377503775037750377500
5632025010709520026091200377503775037750377500
5642025010709510026091200377503775037750377500
565202501070950002609120037750377003775037700129
56620250107094900212260003770037650377003765032
5672025010709480020021150376503765037650376500
5682025010709470020021150376503765037650376500
5692025010709460020021150376503765037650376500
570202501070945002002115037650376003765037550103
5712025010709440016148250376003760037600376000
5722025010709430016148250376003760037600376000
5732025010709420016148250376003760037600376002
5742025010709410016073050376003760037600376003
5752025010709400015960250376503765037650376500
5762025010709390015960250376503765037650376500
5772025010709380015960250376503765037650376503
5782025010709370015847300376503765037650376500
5792025010709360015847300376503765037650376500
5802025010709350015847300376503765037650376500
5812025010709340015847300376503765037650376503
582202501070933001573435037650376003765037600120
5832025010709320011216400375003750037500375000
5842025010709310011216400375003765037650375004
5852025010709300011065950376503765037650376500
5862025010709290011065950376503765037650376500
5872025010709280011065950376503765037650376500
5882025010709270011065950376503765037650376502
5892025010709260010990650376503765037650376500
5902025010709250010990650376503765037650376500
5912025010709240010990650376503765037650376500
5922025010709230010990650376503765037650376503
5932025010709220010877700376503765037650376500
5942025010709210010877700376503765037650376501
5952025010709200010840050375003765037650375004
5962025010709190010689600375003750037500375000
59720250107091800106896003750037500375003750033
5982025010709170094521003750037500375003750037
599202501070916008064600375003750037500375000
60020250107091500806460037500375503755037500205
60120250107091400376900376503765037650376500
60220250107091300376900376503765037650376500
60320250107091200376900376503765037650376500
60420250107091100376900376503765037650376500
60520250107091000376900376503765037650376500
60620250107090900376900376503765037650376500
60720250107090800376900376503765037650376500
60820250107090700376900376503765037650376500
60920250107090600376900376503765037650376500
61020250107090500376900376503765037650376500
61120250107090400376900376503765037650376500
61220250107090300376900376503765037650376500
61320250107090200376900376503765037650376500
61420250107090100376900376503765037650376501
61520250107090000339250376503770037700376509