Files
KissMeData/310210/min/candle-20240109.csv
2024-11-17 15:27:48 +09:00

39 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202401092111007375241500512005120051200512001273
3202401092110007375241500512005120051200512000
4202401092109007375241500512005120051200512000
5202401092108007375241500512005120051200512000
6202401092107007375241500512005120051200512000
7202401092106007375241500512005120051200512000
8202401092105007375241500512005120051200512000
9202401092104007375241500512005120051200512000
10202401092103007375241500512005120051200512000
11202401092102007375241500512005120051200512000
12202401092101007375241500512005120051200512000
13202401092100007375241500512005120051200512000
14202401092059007375241500512005120051200512000
15202401092058007375241500512005120051200512000
16202401092057007375241500512005120051200512000
17202401092056007375241500512005120051200512000
18202401092055007375241500512005120051200512000
19202401092054007375241500512005120051200512000
20202401092053007375241500512005120051200512000
21202401092052007375241500512005120051200512000
22202401092051007375241500512005120051200512000
23202401092050007375241500512005120051200512000
24202401092049007375241500512005120051200512000
25202401092048007375241500512005120051200512000
26202401092047007375241500512005120051200512000
27202401092046007375241500512005120051200512000
28202401092045007375241500512005120051200512000
29202401092044007375241500512005120051200512000
30202401092043007375241500512005120051200512000
31202401092042007375241500512005120051200512000
32202401092041007375241500512005120051200512001273
33202401092040007375241500512005120051200512000
34202401092039007375241500512005120051200512000
35202401092038007375241500512005120051200512000
36202401092037007375241500512005120051200512000
37202401092036007375241500512005120051200512000
38202401092035007375241500512005120051200512000
39202401092034007375241500512005120051200512000
40202401092033007375241500512005120051200512000
41202401092032007375241500512005120051200512000
42202401092031007375241500512005120051200512000
43202401092030007375241500512005120051200512000
44202401092029007375241500512005120051200512000
45202401092028007375241500512005120051200512000
46202401092027007375241500512005120051200512000
47202401092026007375241500512005120051200512000
48202401092025007375241500512005120051200512000
49202401092024007375241500512005120051200512000
50202401092023007375241500512005120051200512000
51202401092022007375241500512005120051200512000
52202401092021007375241500512005120051200512000
53202401092020007375241500512005120051200512000
54202401092019007375241500512005120051200512000
55202401092018007375241500512005120051200512000
56202401092017007375241500512005120051200512000
57202401092016007375241500512005120051200512000
58202401092015007375241500512005120051200512000
59202401092014007375241500512005120051200512000
60202401092013007375241500512005120051200512000
61202401092012007375241500512005120051200512000
62202401092011007375241500512005120051200512001273
63202401092010007375241500512005120051200512000
64202401092009007375241500512005120051200512000
65202401092008007375241500512005120051200512000
66202401092007007375241500512005120051200512000
67202401092006007375241500512005120051200512000
68202401092005007375241500512005120051200512000
69202401092004007375241500512005120051200512000
70202401092003007375241500512005120051200512000
71202401092002007375241500512005120051200512000
72202401092001007375241500512005120051200512000
73202401092000007375241500512005120051200512000
74202401091959007375241500512005120051200512000
75202401091958007375241500512005120051200512000
76202401091957007375241500512005120051200512000
77202401091956007375241500512005120051200512000
78202401091955007375241500512005120051200512000
79202401091954007375241500512005120051200512000
80202401091953007375241500512005120051200512000
81202401091952007375241500512005120051200512000
82202401091951007375241500512005120051200512000
83202401091950007375241500512005120051200512000
84202401091949007375241500512005120051200512000
85202401091948007375241500512005120051200512000
86202401091947007375241500512005120051200512000
87202401091946007375241500512005120051200512000
88202401091945007375241500512005120051200512000
89202401091944007375241500512005120051200512000
90202401091943007375241500512005120051200512000
91202401091942007375241500512005120051200512000
92202401091941007375241500512005120051200512001273
93202401091940007375241500512005120051200512000
94202401091939007375241500512005120051200512000
95202401091938007375241500512005120051200512000
96202401091937007375241500512005120051200512000
97202401091936007375241500512005120051200512000
98202401091935007375241500512005120051200512000
99202401091934007375241500512005120051200512000
100202401091933007375241500512005120051200512000
101202401091932007375241500512005120051200512000
102202401091931007375241500512005120051200512000
103202401091930007375241500512005120051200512000
104202401091929007375241500512005120051200512000
105202401091928007375241500512005120051200512000
106202401091927007375241500512005120051200512000
107202401091926007375241500512005120051200512000
108202401091925007375241500512005120051200512000
109202401091924007375241500512005120051200512000
110202401091923007375241500512005120051200512000
111202401091922007375241500512005120051200512000
112202401091921007375241500512005120051200512000
113202401091920007375241500512005120051200512000
114202401091919007375241500512005120051200512000
115202401091918007375241500512005120051200512000
116202401091917007375241500512005120051200512000
117202401091916007375241500512005120051200512000
118202401091915007375241500512005120051200512000
119202401091914007375241500512005120051200512000
120202401091913007375241500512005120051200512000
121202401091912007375241500512005120051200512000
122202401091911007375241500512005120051200512001273
123202401091910007375241500512005120051200512000
124202401091909007375241500512005120051200512000
125202401091908007375241500512005120051200512000
126202401091907007375241500512005120051200512000
127202401091906007375241500512005120051200512000
128202401091905007375241500512005120051200512000
129202401091904007375241500512005120051200512000
130202401091903007375241500512005120051200512000
131202401091902007375241500512005120051200512000
132202401091901007375241500512005120051200512000
133202401091900007375241500512005120051200512000
134202401091859007375241500512005120051200512000
135202401091858007375241500512005120051200512000
136202401091857007375241500512005120051200512000
137202401091856007375241500512005120051200512000
138202401091855007375241500512005120051200512000
139202401091854007375241500512005120051200512000
140202401091853007375241500512005120051200512000
141202401091852007375241500512005120051200512000
142202401091851007375241500512005120051200512000
143202401091850007375241500512005120051200512000
144202401091849007375241500512005120051200512000
145202401091848007375241500512005120051200512000
146202401091847007375241500512005120051200512000
147202401091846007375241500512005120051200512000
148202401091845007375241500512005120051200512000
149202401091844007375241500512005120051200512000
150202401091843007375241500512005120051200512000
151202401091842007375241500512005120051200512000
152202401091841007375241500512005120051200512001273
153202401091840007375241500512005120051200512000
154202401091839007375241500512005120051200512000
155202401091838007375241500512005120051200512000
156202401091837007375241500512005120051200512000
157202401091836007375241500512005120051200512000
158202401091835007375241500512005120051200512000
159202401091834007375241500512005120051200512000
160202401091833007375241500512005120051200512000
161202401091832007375241500512005120051200512000
162202401091831007375241500512005120051200512000
163202401091830007375241500512005120051200512000
164202401091829007375241500512005120051200512000
165202401091828007375241500512005120051200512000
166202401091827007375241500512005120051200512000
167202401091826007375241500512005120051200512000
168202401091825007375241500512005120051200512000
169202401091824007375241500512005120051200512000
170202401091823007375241500512005120051200512000
171202401091822007375241500512005120051200512000
172202401091821007375241500512005120051200512000
173202401091820007375241500512005120051200512000
174202401091819007375241500512005120051200512000
175202401091818007375241500512005120051200512000
176202401091817007375241500512005120051200512000
177202401091816007375241500512005120051200512000
178202401091815007375241500512005120051200512000
179202401091814007375241500512005120051200512000
180202401091813007375241500512005120051200512000
181202401091812007375241500512005120051200512000
182202401091811007375241500512005120051200512001273
183202401091810007375241500512005120051200512000
184202401091809007375241500512005120051200512000
185202401091808007375241500512005120051200512000
186202401091807007375241500512005120051200512000
187202401091806007375241500512005120051200512000
188202401091805007375241500512005120051200512000
189202401091804007375241500512005120051200512000
190202401091803007375241500512005120051200512000
191202401091802007375241500512005120051200512000
192202401091801007375241500512005120051200512000
193202401091800007375241500512005120051200512000
194202401091759007375241500512005120051200512000
195202401091758007375241500512005120051200512000
196202401091757007375241500512005120051200512000
197202401091756007375241500512005120051200512000
198202401091755007375241500512005120051200512000
199202401091754007375241500512005120051200512000
200202401091753007375241500512005120051200512000
201202401091752007375241500512005120051200512000
202202401091751007375241500512005120051200512000
203202401091750007375241500512005120051200512000
204202401091749007375241500512005120051200512000
205202401091748007375241500512005120051200512000
206202401091747007375241500512005120051200512000
207202401091746007375241500512005120051200512000
208202401091745007375241500512005120051200512000
209202401091744007375241500512005120051200512000
210202401091743007375241500512005120051200512000
211202401091742007375241500512005120051200512000
212202401091741007375241500512005120051200512001273
213202401091740007375241500512005120051200512000
214202401091739007375241500512005120051200512000
215202401091738007375241500512005120051200512000
216202401091737007375241500512005120051200512000
217202401091736007375241500512005120051200512000
218202401091735007375241500512005120051200512000
219202401091734007375241500512005120051200512000
220202401091733007375241500512005120051200512000
221202401091732007375241500512005120051200512000
222202401091731007375241500512005120051200512000
223202401091730007375241500512005120051200512000
224202401091729007375241500512005120051200512000
225202401091728007375241500512005120051200512000
226202401091727007375241500512005120051200512000
227202401091726007375241500512005120051200512000
228202401091725007375241500512005120051200512000
229202401091724007375241500512005120051200512000
230202401091723007375241500512005120051200512000
231202401091722007375241500512005120051200512000
232202401091721007375241500512005120051200512000
233202401091720007375241500512005120051200512000
234202401091719007375241500512005120051200512000
235202401091718007375241500512005120051200512000
236202401091717007375241500512005120051200512000
237202401091716007375241500512005120051200512000
238202401091715007375241500512005120051200512000
239202401091714007375241500512005120051200512000
240202401091713007375241500512005120051200512000
241202401091712007375241500512005120051200512000
242202401091711007375241500512005120051200512001273
243202401091710007375241500512005120051200512000
244202401091709007375241500512005120051200512000
245202401091708007375241500512005120051200512000
246202401091707007375241500512005120051200512000
247202401091706007375241500512005120051200512000
248202401091705007375241500512005120051200512000
249202401091704007375241500512005120051200512000
250202401091703007375241500512005120051200512000
251202401091702007375241500512005120051200512000
252202401091701007375241500512005120051200512000
253202401091700007375241500512005120051200512000
254202401091659007375241500512005120051200512000
255202401091658007375241500512005120051200512000
256202401091657007375241500512005120051200512000
257202401091656007375241500512005120051200512000
258202401091655007375241500512005120051200512000
259202401091654007375241500512005120051200512000
260202401091653007375241500512005120051200512000
261202401091652007375241500512005120051200512000
262202401091651007375241500512005120051200512000
263202401091650007375241500512005120051200512000
264202401091649007375241500512005120051200512000
265202401091648007375241500512005120051200512000
266202401091647007375241500512005120051200512000
267202401091646007375241500512005120051200512000
268202401091645007375241500512005120051200512000
269202401091644007375241500512005120051200512000
270202401091643007375241500512005120051200512000
271202401091642007375241500512005120051200512000
272202401091641007375241500512005120051200512001273
273202401091640007375241500512005120051200512000
274202401091639007375241500512005120051200512000
275202401091638007375241500512005120051200512000
276202401091637007375241500512005120051200512000
277202401091636007375241500512005120051200512000
278202401091635007375241500512005120051200512000
279202401091634007375241500512005120051200512000
280202401091633007375241500512005120051200512000
281202401091632007375241500512005120051200512000
282202401091631007375241500512005120051200512000
283202401091630007375241500512005120051200512000
284202401091629007375241500512005120051200512000
285202401091628007375241500512005120051200512000
286202401091627007375241500512005120051200512000
287202401091626007375241500512005120051200512000
288202401091625007375241500512005120051200512000
289202401091624007375241500512005120051200512000
290202401091623007375241500512005120051200512000
291202401091622007375241500512005120051200512000
292202401091621007375241500512005120051200512000
293202401091620007375241500512005120051200512000
294202401091619007375241500512005120051200512000
295202401091618007375241500512005120051200512000
296202401091617007375241500512005120051200512000
297202401091616007375241500512005120051200512000
298202401091615007375241500512005120051200512000
299202401091614007375241500512005120051200512000
300202401091613007375241500512005120051200512000
301202401091612007375241500512005120051200512000
302202401091611007375241500512005120051200512001273
303202401091610007375241500512005120051200512000
304202401091609007375241500512005120051200512000
305202401091608007375241500512005120051200512000
306202401091607007375241500512005120051200512000
307202401091606007375241500512005120051200512000
308202401091605007375241500512005120051200512000
309202401091604007375241500512005120051200512000
310202401091603007375241500512005120051200512000
311202401091602007375241500512005120051200512000
312202401091601007375241500512005120051200512000
313202401091600007375241500512005120051200512000
314202401091559007375241500512005120051200512000
315202401091558007375241500512005120051200512000
316202401091557007375241500512005120051200512000
317202401091556007375241500512005120051200512000
318202401091555007375241500512005120051200512000
319202401091554007375241500512005120051200512000
320202401091553007375241500512005120051200512000
321202401091552007375241500512005120051200512000
322202401091551007375241500512005120051200512000
323202401091550007375241500512005120051200512000
324202401091549007375241500512005120051200512000
325202401091548007375241500512005120051200512000
326202401091547007375241500512005120051200512000
327202401091546007375241500512005120051200512000
328202401091545007375241500512005120051200512000
329202401091544007375241500512005120051200512000
330202401091543007375241500512005120051200512000
331202401091542007375241500512005120051200512000
332202401091541007375241500512005120051200512001273
333202401091540007375241500512005120051200512000
334202401091539007375241500512005120051200512000
335202401091538007375241500512005120051200512000
336202401091537007375241500512005120051200512000
337202401091536007375241500512005120051200512000
338202401091535007375241500512005120051200512000
339202401091534007375241500512005120051200512000
340202401091533007375241500512005120051200512000
341202401091532007375241500512005120051200512000
342202401091531007375241500512005120051200512000
343202401091530007375241500512005120051200512001273
344202401091529007310063900512005120051200512000
345202401091528007310063900512005120051200512000
346202401091527007310063900512005120051200512000
347202401091526007310063900512005120051200512000
348202401091525007310063900512005120051200512000
349202401091524007310063900512005120051200512000
350202401091523007310063900512005120051200512000
351202401091522007310063900512005120051200512000
352202401091521007310063900512005120051200512000
353202401091520007310063900512005120051200512000
3542024010915190073100639005120051200512005120060
35520240109151800730699190051200512005130051100227
3562024010915170072953736005120051100512005110039
3572024010915160072933774005120051200512005120057
358202401091515007290459000512005110051200511009
35920240109151400728999900051100511005110051100210
36020240109151300727926800051300511005130051000512
3612024010915120072530740005110051200512005110076
36220240109151100724918960051100512005130051100234
363202401091510007237207700513005130051300513001
36420240109150900723715640051200512005120051200235
36520240109150800722512440051100511005110051100108
36620240109150700721960560051000510005100051000235
367202401091506007207620600510005100051000510007
368202401091505007207263600510005100051000510001
3692024010915040072072126005100051000511005100073
37020240109150300720348840051000512005120051000457
371202401091502007180150200511005110051100511000
3722024010915010071801502005110051100511005110053
37320240109150000717744190051100510005110051000450
3742024010914590071544629005110051100511005110025
3752024010914580071531854005110051100511005110012
37620240109145700715257220051000510005100051000100
37720240109145600714747220051100512005120051100476
37820240109145500712313620051200512005120051100191
3792024010914540071133576005120051200512005120096
3802024010914530071084424005110051100511005110027
38120240109145200710706270051100511005110051100210
38220240109145100709633170051100509005110050900826
3832024010914500070541903005090051000510005090014
38420240109144900705347740051000510005100050900987
3852024010914480070031738005100051000510005100068
3862024010914470069997058005100051000510005100075
3872024010914460069958808005100051000510005100030
3882024010914450069943508005100051000510005100027
38920240109144400699297380051000512005120051000245
39020240109144300698047390051100511005110051100275
3912024010914420069664214005120051200512005120018
39220240109144100696549980051200512005120051100239
39320240109144000695327200051300514005140051300469
394202401091439006929211800514005140051400514007
3952024010914380069288520005140051400514005140084
3962024010914370069245344005140051400514005140021
39720240109143600692345500051400515005150051400200
3982024010914350069131650005140051400514005140075
39920240109143400690931000051500514005150051400178
400202401091433006900159500514005140051400514003
40120240109143200690000530051400514005140051400101
4022024010914310068948139005140051400514005140052
4032024010914300068921411005140051400514005140017
4042024010914290068912673005140051300514005130038
4052024010914280068893150005130051300513005130040
4062024010914270068872630005130051400514005130086
4072024010914260068828446005140051400514005140013
4082024010914250068821764005130051400514005130028
40920240109142400688073740051400514005150051400328
410202401091423006863875500514005140051400514004
4112024010914220068636699005140051300514005130035
412202401091421006861871100514005140051400514004
41320240109142000686166550051400514005140051400104
4142024010914190068563199005140051400514005140098
4152024010914180068512827005140051400514005140011
41620240109141700685071730051400515005150051400546
41720240109141600682265190051400515005150051400117
4182024010914150068166369005150051400515005140076
41920240109141400681272610051400515005150051400125
4202024010914130068062992005140051500515005140099
4212024010914120068012017005150051500515005150034
422202401091411006799450700515005150051500515008
4232024010914100067990387005150051400515005140025
42420240109140900679775140051400514005140051400698
4252024010914080067618742005140051400515005140095
4262024010914070067569864005150051500515005140064
4272024010914060067536954005140051500515005140074
4282024010914050067498913005150051400515005140038
42920240109140400674793490051400515005150051400179
43020240109140300673872070051500513005150051300517
4312024010914020067121466005130051300513005130085
4322024010914010067077861005140051400514005140044
4332024010914000067055245005140051300514005130023
4342024010913590067043434005130051400514005130011
4352024010913580067037784005140051300514005130048
43620240109135700670131240051300512005130051200335
4372024010913560066841529005110051100512005110035
4382024010913550066823623005110051100511005110067
4392024010913540066789386005110051100511005110026
4402024010913530066776100005100051000510005100031
4412024010913520066760290005100051200512005100048
4422024010913510066735778005120051200512005120050
44320240109135000667101780051000511005120051000219
4442024010913490066598317005110051100511005110074
44520240109134800665605030051100513005130051100116
446202401091347006650119400513005130051300513000
447202401091346006650119400513005120051300512003
44820240109134500664996560051300513005130051000580
4492024010913440066202956005130051200513005120041
4502024010913430066181924005130051400514005130099
4512024010913420066131117005130051200513005120035
4522024010913410066113167005130051300513005130028
4532024010913400066098803005130051300513005130077
4542024010913390066059302005130051300514005120078
45520240109133800660193430051300513005130051300161
4562024010913370065936750005130051300513005130027
457202401091336006592289900512005120051200512002
4582024010913350065921875005120051200512005120039
4592024010913340065901907005110051100511005110015
46020240109133300658942420051100511005110051100113
46120240109133200658364990051100511005110051000171
46220240109133100657492040051000510005100051000107
46320240109133000656946340051100510005110051000109
46420240109132900656390120051000510005110051000327
46520240109132800654721560051000511005110051000154
46620240109132700653935690051100510005110051000121
46720240109132600653317650051000512005120051000284
46820240109132500651866940051200512005120051200137
4692024010913240065116550005130051200513005120037
4702024010913230065097602005130051300513005130072
47120240109132200650606660051300512005130051200162
47220240109132100649775910051300514005140051100219
4732024010913200064865415005140051300514005130065
474202401091319006483203500513005130051400511002083
4752024010913180063766446005130051300513005120099
47620240109131700637156880051300512005130051200114
4772024010913160063657210005130051300513005130039
4782024010913150063637203005130051400514005130047
47920240109131400636130860051300514005140051300291
4802024010913130063463612005140051300514005130077
48120240109131200634240880051200512005120051200308
4822024010913110063266392005110051100512005110048
4832024010913100063241832005110051100511005110010
4842024010913090063236722005110051100511005110015
48520240109130800632290570051000511005120051000131
486202401091307006316218400511005110051100511001
48720240109130600631616730051100510005110051000269
4882024010913050063024449005100051000510005100010
48920240109130400630193490050900510005100050900114
4902024010913030062961299005090050900509005090091
4912024010913020062914980005090050900509005090025
49220240109130100629022550051000510005100050900170
49320240109130000628156810050900510005100050900730
494202401091259006244339100510005110051200510001319
4952024010912580061769563005110051200512005110048
49620240109125700617450250051200512005120051200427
49720240109125600615264010051100512005120051100133
4982024010912550061458420005110051200512005110072
49920240109125400614215770051200511005120051100160
50020240109125300613397920051100511005110051100187
5012024010912520061244235005120051200512005120080
50220240109125100612032750051200512005130051200138
50320240109125000611325990051200512005120051200147
50420240109124900610573350051200513005130051200247
50520240109124800609308200051300512005130051200226
50620240109124700608150370051200512005130051200191
50720240109124600607172150051200512005120051200127
50820240109124500606521910051200513005130051200197
50920240109124400605512520051200513005130051200232
51020240109124300604324580051300513005130051300105
51120240109124200603785930051300513005130051300104
5122024010912410060325241005130051300513005130023
51320240109124000603134420051300512005140051200177
51420240109123900602226670051200512005120051200109
51520240109123800601668590051200513005130051200196
51620240109123700600664750051200512005130051200171
51720240109123600599789110051200513005130051200180
51820240109123500598866970051300512005130051200153
5192024010912340059808211005120051300513005120077
52020240109123300597687440051200512005120051100233
5212024010912320059649575005120051300513005120055
52220240109123100596214140051200512005120051200580
52320240109123000593244540051300512005130051200197
5242024010912290059223510005130051200513005120049
52520240109122800591984110051200512005130051200234
52620240109122700590785530051300514005140051300206
52720240109122600589728710051400514005140051400105
52820240109122500589189010051400515005150051400541
52920240109122400586408190051500514005150051400484
53020240109122300583916780051500514005150051400214
531202401091222005828162400514005130051500513001520
53220240109122100574998400051300513005140051300131
53320240109122000574326360051200512005120051200281
53420240109121900572887640051300512005130051100246
53520240109121800571629310051100511005120051100339
53620240109121700569896920051100512005120051100190
5372024010912160056892599005120051300513005120088
53820240109121500568475100051200513005130051200168
53920240109121400567614740051200513005130051200185
540202401091213005666669800512005120051200512007
54120240109121200566631140051300512005130051200293
54220240109121100565129630051200513005130051200164
5432024010912100056428953005130051300513005130042
54420240109120900564074070051300513005130051200206
54520240109120800563018480051300513005130051300175
54620240109120700562120730051300512005130051200206
54720240109120600561065190051200512005120051200394
54820240109120500559047910051200513005130051200132
54920240109120400558371880051300513005130051200173
55020240109120300557484650051300513005130051300209
55120240109120200556412480051300514005140051300216
55220240109120100555303630051400514005140051300334
5532024010912000055358808005140051400514005140031
55420240109115900553428740051300514005140051300347
55520240109115800551648440051400514005150051400172
55620240109115700550764260051400513005140051300175
55720240109115600549866020051400514005150051300233
55820240109115500548669510051400514005140051400355
5592024010911540054684481005150051500515005150011
56020240109115300546788160051400514005150051400232
56120240109115200545595490051500514005150051400242
56220240109115100544351060051400515005150051400206
56320240109115000543291390051500514005150051400213
56420240109114900542195640051500515005150051500301
56520240109114800540645490051500515005160051500152
56620240109114700539862400051500515005160051500352
56720240109114600538046250051500515005150051500162
56820240109114500537211950051400516005160051400190
56920240109114400536233890051500515005150051400121
5702024010911430053561084005140051500515005140045
57120240109114200535379140051400514005140051400195
57220240109114100534376840051400514005140051300488
5732024010911400053187252005130051300513005130032
57420240109113900531708360051300513005150051300427
57520240109113800529513910051300513005130051300165
5762024010911370052866746005130051200513005120063
57720240109113600528344390051200513005130051200233
57820240109113500527150230051300513005130051300353
57920240109113400525339340051300514005140051300142
58020240109113300524610830051400514005140051300165
58120240109113200523764020051400514005140051400132
58220240109113100523085540051400514005140051400117
58320240109113000522484160051400514005140051400115
58420240109112900521893060051400514005140051400183
58520240109112800520952440051300513005140051300206
5862024010911270051989552005130051300513005130071
58720240109112600519531290051300513005130051200865
5882024010911250051509683005130051300513005130046
58920240109112400514860850051300514005140051300186
59020240109112300513906450051300513005140051300130
59120240109112200513239540051300516005180051300346
59220240109112100511454850051500515005150051500607
59320240109112000508328800051500514005150051400142
59420240109111900507598830051300513005140051300276
59520240109111800506182520051300512005130051200297
59620240109111700504661120051300514005140051200183
59720240109111600503722030051300513005130051300505
59820240109111500501131380051300513005130051300286
59920240109111400499664200051400512005140051100471
600202401091113004972520000512005140051400512001737
6012024010911120048835239005140051400514005130098
60220240109111100487848780051400514005140051300926
60320240109111000483091220051500516005160051500758
60420240109110900479186480051500515005160051500296
60520240109110800477661930051500516005160051500108
60620240109110700477104740051600516005170051600262
60720240109110600475752480051600517005170051600297
60820240109110500474218480051700518005180051700442
6092024010911040047193209005180051800518005180072
61020240109110300471559130051900519005190051700211
6112024010911020047046634005180051800518005180024
61220240109110100470342020051800520005200051800233
61320240109110000469133920052000520005220052000247
614202401091059004678494800521005190052400518001420
61520240109105800460462960051900520005200051900333
61620240109105700458733860052000519005200051900676
617202401091056004552241800519005210052100519001543
61820240109105500447197180052100521005230052000289
61920240109105400445690370052200522005220052100998
62020240109105300440484880052200523005230052200908
621202401091052004357408800523005260052600523001586
622202401091051004274282800526005270052800525002647
62320240109105000413489260052700526005270052600398
62420240109104900411393270052600526005270052600868
62520240109104800406827250052700527005270052600627
626202401091047004035229800527005290052900526001453
627202401091046003958617200527005250052900525003614
62820240109104500376826070052500524005250052300901
62920240109104400372099900052400523005240052300782
63020240109104300368007670052200524005240052200762
63120240109104200364025590052400525005250052400444
63220240109104100361695510052500524005250052400761
63320240109104000357707640052400525005260052400847
634202401091039003532570800526005250052700524003485
635202401091038003349325300524005220052400521001581
63620240109103700326664670052200521005220052100726
637202401091036003228810100521005170052200517006837
638202401091035002873696800517005140051700514002733
63920240109103400273296960051400514005140051300294
640202401091033002717870000514005120051400512001007
64120240109103200266622080051300514005140051300178
64220240109103100265708910051400513005140051300273
6432024010910300026430820005130051200513005120046
644202401091029002640724800513005130051300513007
645202401091028002640365700513005140051400513001001
64620240109102700258901270051400514005150051300756
64720240109102600255016360051300514005150051300394
64820240109102500252991650051400515005150051400300
649202401091024002514488500515005140051500514001337
65020240109102300244575500051300513005140051300107
65120240109102200244026580051300512005130051100517
652202401091021002413778200513005110051300511003017
6532024010910200022592077005120051100512005110086
654202401091019002254812500512005120051200512004
655202401091018002254607700512005120051200512003
6562024010910170022544541005120051200512005120026
65720240109101600225312290051200510005120051000196
6582024010910150022431010005100051000510005100092
659202401091014002238409000510005100051100509001284
660202401091013002172948700509005090050900509000
66120240109101200217294870050900511005120050900805
66220240109101100213183000051100511005110051100148
66320240109101000212426720051200511005120051100932
6642024010910090020765875005110051100511005110078
66520240109100800207260170051100511005110051100146
66620240109100700206514110051100509005110050900901
66720240109100600201915700050900509005090050900105
668202401091005002013812500509005090050900509000
6692024010910040020138125005090050900509005090010
670202401091003002013303500509005090050900509000
67120240109100200201330350050900510005100050900241
672202401091001002001018400510005100051000510002
67320240109100000200091640050900509005090050900204
67420240109095900199053280050800508005080050800236
67520240109095800197854400050800509005090050800714
67620240109095700194221890050900510005100050900124
6772024010909560019359053005090050900509005090094
6782024010909550019311207005090050900509005090060
679202401090954001928066700509005110051100509002213
68020240109095300181518120051000510005100051000323
6812024010909520017987082005100050900510005090017
68220240109095100179784170050900509005090050900112
68320240109095000179214090051000510005110050900908
68420240109094900174581560051000511005110051000606
68520240109094800171490090051200512005120051100155
68620240109094700170696600051200511005120051000278
68720240109094600169276360051100510005110051000191
6882024010909450016830123005100050900510005090041
68920240109094400168092520050900509005090050900219
69020240109094300166977810050900509005100050900270
69120240109094200165603330050900509005090050900110
6922024010909410016504343005100051000510005100015
69320240109094000164966930051000511005110051000466
694202401090939001625885400511005120051200510001584
69520240109093800154493980051200512005120051200172
696202401090937001536133400512005090051200509001324
69720240109093600146863400050900510005100050900123
69820240109093500146236800050900509005090050900218
69920240109093400145127180050900509005090050900100
70020240109093300144618180050900510005110050900303
701202401090932001430738900510005090051100509001290
70220240109093100136494900051000512005120051000163
70320240109093000135662370051200514005140051100460
704202401090929001333049300513005080051300508001471
70520240109092800125798380050900509005090050800334
7062024010909270012410012005090050800509005080038
70720240109092600123906990050800508005080050700149
70820240109092500123150140050800507005080050700441
70920240109092400120913230050600506005070050600108
71020240109092300120366340050600506005070050600198
71120240109092200119364220050700507005070050600177
71220240109092100118468140050700507005070050600179
71320240109092000117562310050600507005070050600508
71420240109091900114990700050700508005090050700506
71520240109091800112421700050800508005090050800273
71620240109091700111034270050900509005100050900500
71720240109091600108489260050900510005100050900385
71820240109091500106528840050900510005100050900100
719202401090914001060195500509005110051200509001891
72020240109091300963739900511005140051400510001787
72120240109091200872206500514005100051400510001822
72220240109091100778896000511005090051100509001434
7232024010909100070571460050900511005110050900853
7242024010909090066221310051000510005110050900736
7252024010909080062466510050900510005100050700716
7262024010909070058822090051000509005110050800788
72720240109090600548057900509005060050900506001120
72820240109090500491200500506005060050600504002086
7292024010909040038576430050600506005080050400861
7302024010909030034223530050600509005100050600504
7312024010909020031662180051000511005120050900582
73220240109090100286955400512005110051400510001342
73320240109090000218285100509005160051600509004239