Files
KissMeData/298050/min/candle-20240806.csv
2024-11-17 15:27:48 +09:00

41 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202408062103007225282000286000286000286000286000797
32024080621020072252820002860002860002860002860000
42024080621010072252820002860002860002860002860000
52024080621000072252820002860002860002860002860000
62024080620590072252820002860002860002860002860000
72024080620580072252820002860002860002860002860000
82024080620570072252820002860002860002860002860000
92024080620560072252820002860002860002860002860000
102024080620550072252820002860002860002860002860000
112024080620540072252820002860002860002860002860000
122024080620530072252820002860002860002860002860000
132024080620520072252820002860002860002860002860000
142024080620510072252820002860002860002860002860000
152024080620500072252820002860002860002860002860000
162024080620490072252820002860002860002860002860000
172024080620480072252820002860002860002860002860000
182024080620470072252820002860002860002860002860000
192024080620460072252820002860002860002860002860000
202024080620450072252820002860002860002860002860000
212024080620440072252820002860002860002860002860000
222024080620430072252820002860002860002860002860000
232024080620420072252820002860002860002860002860000
242024080620410072252820002860002860002860002860000
252024080620400072252820002860002860002860002860000
262024080620390072252820002860002860002860002860000
272024080620380072252820002860002860002860002860000
282024080620370072252820002860002860002860002860000
292024080620360072252820002860002860002860002860000
302024080620350072252820002860002860002860002860000
312024080620340072252820002860002860002860002860000
32202408062033007225282000286000286000286000286000797
332024080620320072252820002860002860002860002860000
342024080620310072252820002860002860002860002860000
352024080620300072252820002860002860002860002860000
362024080620290072252820002860002860002860002860000
372024080620280072252820002860002860002860002860000
382024080620270072252820002860002860002860002860000
392024080620260072252820002860002860002860002860000
402024080620250072252820002860002860002860002860000
412024080620240072252820002860002860002860002860000
422024080620230072252820002860002860002860002860000
432024080620220072252820002860002860002860002860000
442024080620210072252820002860002860002860002860000
452024080620200072252820002860002860002860002860000
462024080620190072252820002860002860002860002860000
472024080620180072252820002860002860002860002860000
482024080620170072252820002860002860002860002860000
492024080620160072252820002860002860002860002860000
502024080620150072252820002860002860002860002860000
512024080620140072252820002860002860002860002860000
522024080620130072252820002860002860002860002860000
532024080620120072252820002860002860002860002860000
542024080620110072252820002860002860002860002860000
552024080620100072252820002860002860002860002860000
562024080620090072252820002860002860002860002860000
572024080620080072252820002860002860002860002860000
582024080620070072252820002860002860002860002860000
592024080620060072252820002860002860002860002860000
602024080620050072252820002860002860002860002860000
612024080620040072252820002860002860002860002860000
62202408062003007225282000286000286000286000286000797
632024080620020072252820002860002860002860002860000
642024080620010072252820002860002860002860002860000
652024080620000072252820002860002860002860002860000
662024080619590072252820002860002860002860002860000
672024080619580072252820002860002860002860002860000
682024080619570072252820002860002860002860002860000
692024080619560072252820002860002860002860002860000
702024080619550072252820002860002860002860002860000
712024080619540072252820002860002860002860002860000
722024080619530072252820002860002860002860002860000
732024080619520072252820002860002860002860002860000
742024080619510072252820002860002860002860002860000
752024080619500072252820002860002860002860002860000
762024080619490072252820002860002860002860002860000
772024080619480072252820002860002860002860002860000
782024080619470072252820002860002860002860002860000
792024080619460072252820002860002860002860002860000
802024080619450072252820002860002860002860002860000
812024080619440072252820002860002860002860002860000
822024080619430072252820002860002860002860002860000
832024080619420072252820002860002860002860002860000
842024080619410072252820002860002860002860002860000
852024080619400072252820002860002860002860002860000
862024080619390072252820002860002860002860002860000
872024080619380072252820002860002860002860002860000
882024080619370072252820002860002860002860002860000
892024080619360072252820002860002860002860002860000
902024080619350072252820002860002860002860002860000
912024080619340072252820002860002860002860002860000
92202408061933007225282000286000286000286000286000797
932024080619320072252820002860002860002860002860000
942024080619310072252820002860002860002860002860000
952024080619300072252820002860002860002860002860000
962024080619290072252820002860002860002860002860000
972024080619280072252820002860002860002860002860000
982024080619270072252820002860002860002860002860000
992024080619260072252820002860002860002860002860000
1002024080619250072252820002860002860002860002860000
1012024080619240072252820002860002860002860002860000
1022024080619230072252820002860002860002860002860000
1032024080619220072252820002860002860002860002860000
1042024080619210072252820002860002860002860002860000
1052024080619200072252820002860002860002860002860000
1062024080619190072252820002860002860002860002860000
1072024080619180072252820002860002860002860002860000
1082024080619170072252820002860002860002860002860000
1092024080619160072252820002860002860002860002860000
1102024080619150072252820002860002860002860002860000
1112024080619140072252820002860002860002860002860000
1122024080619130072252820002860002860002860002860000
1132024080619120072252820002860002860002860002860000
1142024080619110072252820002860002860002860002860000
1152024080619100072252820002860002860002860002860000
1162024080619090072252820002860002860002860002860000
1172024080619080072252820002860002860002860002860000
1182024080619070072252820002860002860002860002860000
1192024080619060072252820002860002860002860002860000
1202024080619050072252820002860002860002860002860000
1212024080619040072252820002860002860002860002860000
122202408061903007225282000286000286000286000286000797
1232024080619020072252820002860002860002860002860000
1242024080619010072252820002860002860002860002860000
1252024080619000072252820002860002860002860002860000
1262024080618590072252820002860002860002860002860000
1272024080618580072252820002860002860002860002860000
1282024080618570072252820002860002860002860002860000
1292024080618560072252820002860002860002860002860000
1302024080618550072252820002860002860002860002860000
1312024080618540072252820002860002860002860002860000
1322024080618530072252820002860002860002860002860000
1332024080618520072252820002860002860002860002860000
1342024080618510072252820002860002860002860002860000
1352024080618500072252820002860002860002860002860000
1362024080618490072252820002860002860002860002860000
1372024080618480072252820002860002860002860002860000
1382024080618470072252820002860002860002860002860000
1392024080618460072252820002860002860002860002860000
1402024080618450072252820002860002860002860002860000
1412024080618440072252820002860002860002860002860000
1422024080618430072252820002860002860002860002860000
1432024080618420072252820002860002860002860002860000
1442024080618410072252820002860002860002860002860000
1452024080618400072252820002860002860002860002860000
1462024080618390072252820002860002860002860002860000
1472024080618380072252820002860002860002860002860000
1482024080618370072252820002860002860002860002860000
1492024080618360072252820002860002860002860002860000
1502024080618350072252820002860002860002860002860000
1512024080618340072252820002860002860002860002860000
152202408061833007225282000286000286000286000286000797
1532024080618320072252820002860002860002860002860000
1542024080618310072252820002860002860002860002860000
1552024080618300072252820002860002860002860002860000
1562024080618290072252820002860002860002860002860000
1572024080618280072252820002860002860002860002860000
1582024080618270072252820002860002860002860002860000
1592024080618260072252820002860002860002860002860000
1602024080618250072252820002860002860002860002860000
1612024080618240072252820002860002860002860002860000
1622024080618230072252820002860002860002860002860000
1632024080618220072252820002860002860002860002860000
1642024080618210072252820002860002860002860002860000
1652024080618200072252820002860002860002860002860000
1662024080618190072252820002860002860002860002860000
1672024080618180072252820002860002860002860002860000
1682024080618170072252820002860002860002860002860000
1692024080618160072252820002860002860002860002860000
1702024080618150072252820002860002860002860002860000
1712024080618140072252820002860002860002860002860000
1722024080618130072252820002860002860002860002860000
1732024080618120072252820002860002860002860002860000
1742024080618110072252820002860002860002860002860000
1752024080618100072252820002860002860002860002860000
1762024080618090072252820002860002860002860002860000
1772024080618080072252820002860002860002860002860000
1782024080618070072252820002860002860002860002860000
1792024080618060072252820002860002860002860002860000
1802024080618050072252820002860002860002860002860000
1812024080618040072252820002860002860002860002860000
182202408061803007225282000286000286000286000286000797
1832024080618020072252820002860002860002860002860000
1842024080618010072252820002860002860002860002860000
1852024080618000072252820002860002860002860002860000
1862024080617590072252820002860002860002860002860000
1872024080617580072252820002860002860002860002860000
1882024080617570072252820002860002860002860002860000
1892024080617560072252820002860002860002860002860000
1902024080617550072252820002860002860002860002860000
1912024080617540072252820002860002860002860002860000
1922024080617530072252820002860002860002860002860000
1932024080617520072252820002860002860002860002860000
1942024080617510072252820002860002860002860002860000
1952024080617500072252820002860002860002860002860000
1962024080617490072252820002860002860002860002860000
1972024080617480072252820002860002860002860002860000
1982024080617470072252820002860002860002860002860000
1992024080617460072252820002860002860002860002860000
2002024080617450072252820002860002860002860002860000
2012024080617440072252820002860002860002860002860000
2022024080617430072252820002860002860002860002860000
2032024080617420072252820002860002860002860002860000
2042024080617410072252820002860002860002860002860000
2052024080617400072252820002860002860002860002860000
2062024080617390072252820002860002860002860002860000
2072024080617380072252820002860002860002860002860000
2082024080617370072252820002860002860002860002860000
2092024080617360072252820002860002860002860002860000
2102024080617350072252820002860002860002860002860000
2112024080617340072252820002860002860002860002860000
212202408061733007225282000286000286000286000286000797
2132024080617320072252820002860002860002860002860000
2142024080617310072252820002860002860002860002860000
2152024080617300072252820002860002860002860002860000
2162024080617290072252820002860002860002860002860000
2172024080617280072252820002860002860002860002860000
2182024080617270072252820002860002860002860002860000
2192024080617260072252820002860002860002860002860000
2202024080617250072252820002860002860002860002860000
2212024080617240072252820002860002860002860002860000
2222024080617230072252820002860002860002860002860000
2232024080617220072252820002860002860002860002860000
2242024080617210072252820002860002860002860002860000
2252024080617200072252820002860002860002860002860000
2262024080617190072252820002860002860002860002860000
2272024080617180072252820002860002860002860002860000
2282024080617170072252820002860002860002860002860000
2292024080617160072252820002860002860002860002860000
2302024080617150072252820002860002860002860002860000
2312024080617140072252820002860002860002860002860000
2322024080617130072252820002860002860002860002860000
2332024080617120072252820002860002860002860002860000
2342024080617110072252820002860002860002860002860000
2352024080617100072252820002860002860002860002860000
2362024080617090072252820002860002860002860002860000
2372024080617080072252820002860002860002860002860000
2382024080617070072252820002860002860002860002860000
2392024080617060072252820002860002860002860002860000
2402024080617050072252820002860002860002860002860000
2412024080617040072252820002860002860002860002860000
242202408061703007225282000286000286000286000286000797
2432024080617020072252820002860002860002860002860000
2442024080617010072252820002860002860002860002860000
2452024080617000072252820002860002860002860002860000
2462024080616590072252820002860002860002860002860000
2472024080616580072252820002860002860002860002860000
2482024080616570072252820002860002860002860002860000
2492024080616560072252820002860002860002860002860000
2502024080616550072252820002860002860002860002860000
2512024080616540072252820002860002860002860002860000
2522024080616530072252820002860002860002860002860000
2532024080616520072252820002860002860002860002860000
2542024080616510072252820002860002860002860002860000
2552024080616500072252820002860002860002860002860000
2562024080616490072252820002860002860002860002860000
2572024080616480072252820002860002860002860002860000
2582024080616470072252820002860002860002860002860000
2592024080616460072252820002860002860002860002860000
2602024080616450072252820002860002860002860002860000
2612024080616440072252820002860002860002860002860000
2622024080616430072252820002860002860002860002860000
2632024080616420072252820002860002860002860002860000
2642024080616410072252820002860002860002860002860000
2652024080616400072252820002860002860002860002860000
2662024080616390072252820002860002860002860002860000
2672024080616380072252820002860002860002860002860000
2682024080616370072252820002860002860002860002860000
2692024080616360072252820002860002860002860002860000
2702024080616350072252820002860002860002860002860000
2712024080616340072252820002860002860002860002860000
272202408061633007225282000286000286000286000286000797
2732024080616320072252820002860002860002860002860000
2742024080616310072252820002860002860002860002860000
2752024080616300072252820002860002860002860002860000
2762024080616290072252820002860002860002860002860000
2772024080616280072252820002860002860002860002860000
2782024080616270072252820002860002860002860002860000
2792024080616260072252820002860002860002860002860000
2802024080616250072252820002860002860002860002860000
2812024080616240072252820002860002860002860002860000
2822024080616230072252820002860002860002860002860000
2832024080616220072252820002860002860002860002860000
2842024080616210072252820002860002860002860002860000
2852024080616200072252820002860002860002860002860000
2862024080616190072252820002860002860002860002860000
2872024080616180072252820002860002860002860002860000
2882024080616170072252820002860002860002860002860000
2892024080616160072252820002860002860002860002860000
2902024080616150072252820002860002860002860002860000
2912024080616140072252820002860002860002860002860000
2922024080616130072252820002860002860002860002860000
2932024080616120072252820002860002860002860002860000
2942024080616110072252820002860002860002860002860000
2952024080616100072252820002860002860002860002860000
2962024080616090072252820002860002860002860002860000
2972024080616080072252820002860002860002860002860000
2982024080616070072252820002860002860002860002860000
2992024080616060072252820002860002860002860002860000
3002024080616050072252820002860002860002860002860000
3012024080616040072252820002860002860002860002860000
302202408061603007225282000286000286000286000286000797
3032024080616020072252820002860002860002860002860000
3042024080616010072252820002860002860002860002860000
3052024080616000072252820002860002860002860002860000
3062024080615590072252820002860002860002860002860000
3072024080615580072252820002860002860002860002860000
3082024080615570072252820002860002860002860002860000
3092024080615560072252820002860002860002860002860000
3102024080615550072252820002860002860002860002860000
3112024080615540072252820002860002860002860002860000
3122024080615530072252820002860002860002860002860000
3132024080615520072252820002860002860002860002860000
3142024080615510072252820002860002860002860002860000
3152024080615500072252820002860002860002860002860000
3162024080615490072252820002860002860002860002860000
3172024080615480072252820002860002860002860002860000
3182024080615470072252820002860002860002860002860000
3192024080615460072252820002860002860002860002860000
3202024080615450072252820002860002860002860002860000
3212024080615440072252820002860002860002860002860000
3222024080615430072252820002860002860002860002860000
3232024080615420072252820002860002860002860002860000
3242024080615410072252820002860002860002860002860000
3252024080615400072252820002860002860002860002860000
3262024080615390072252820002860002860002860002860000
3272024080615380072252820002860002860002860002860000
3282024080615370072252820002860002860002860002860000
3292024080615360072252820002860002860002860002860000
3302024080615350072252820002860002860002860002860000
3312024080615340072252820002860002860002860002860000
332202408061533007225282000286000286000286000286000797
3332024080615320072252820002860002860002860002860000
3342024080615310072252820002860002860002860002860000
335202408061530007225282000286000286000286000286000797
3362024080615290069973400002865002865002865002865000
3372024080615280069973400002865002865002865002865000
3382024080615270069973400002865002865002865002865000
3392024080615260069973400002865002865002865002865000
3402024080615250069973400002865002865002865002865000
3412024080615240069973400002865002865002865002865000
3422024080615230069973400002865002865002865002865000
3432024080615220069973400002865002865002865002865000
3442024080615210069973400002865002865002865002865000
3452024080615200069973400002865002865002865002865000
34620240806151900699734000028650028800028800028650056
347202408061518006981250500288000288000289000287500102
34820240806151700695184900028850028750028850028750076
34920240806151600692995300028750028800028800028750065
35020240806151500691123500028850028900028900028800086
35120240806151400688644850028850028850028850028800071
35220240806151300686596900028850028800028850028800028
35320240806151200685789700028800028850028850028800029
35420240806151100684953350028850028950028950028850097
35520240806151000682151000028950028900028950028900015
356202408061509006817170500289500289000289500289000108
3572024080615080067859430002890002885002890002885004
35820240806150700678478800028900028900028900028850080
3592024080615060067616685002890002890002895002890006
36020240806150500675993400028900028950028950028900012
36120240806150400675646550028950029000029000028950033
36220240806150300674690000029050029000029050029000032
36320240806150200673761450029000028900029000028900034
364202408061501006727755500288500290500291000288500206
365202408061500006668070000290500287500291000287500994
366202408061459006380498500287500285500287500285500127
36720240806145800634406050028650028550028650028550029
36820240806145700633576800028600028600028600028550020
36920240806145600633005450028600028550028600028550027
37020240806145500632234200028600028550028600028550010
37120240806145400631948550028600028550028650028550046
372202408061453006306330500286500286500286500286000111
37320240806145200627457150028600028600028650028600029
37420240806145100626627700028600028600028600028600011
37520240806145000626313100028650028650028650028600032
37620240806144900625397550028650028650028650028600033
37720240806144800624452400028650028600028650028600030
37820240806144700623593750028650028600028650028600013
37920240806144600623221800028600028650028650028600041
38020240806144500622048000028650028600028650028600042
38120240806144400620846000028650028650028650028600022
38220240806144300620216100028650028600028650028600041
38320240806144200619042950028650028650028650028600021
38420240806144100618441800028650028600028650028600031
38520240806144000617554950028650028550028650028550018
38620240806143900617040300028600028550028600028550038
387202408061438006159543500285500286000286500285500128
3882024080614370061229380002860002860002860002860007
38920240806143600612093600028600028650028650028600034
39020240806143500611120850028650028600028650028600018
391202408061434006106054500286000285500286000285000250
39220240806143300603459100028550028500028550028450089
39320240806143200600922250028500028450028500028450034
3942024080614310059995455002850002850002850002845007
39520240806143000599755150028500028450028500028450036
39620240806142900598730450028500028450028500028450016
39720240806142800598274800028500028450028500028450027
3982024080614270059750660002850002850002850002845005
39920240806142600597364250028450028450028500028450069
40020240806142500595400900028450028500028500028450052
4012024080614240059392015002850002845002850002845008
40220240806142300593692500028450028500028500028450072
40320240806142200591641600028450028450028500028450019
40420240806142100591100750028450028500028500028450030
405202408061420005902472000285000284000285000284000106
40620240806141900587235250028350028300028400028300046
4072024080614180058593135002830002825002835002825008
40820240806141700585704950028250028250028300028250016
40920240806141600585252700028250028300028300028250021
410202408061415005846593000283000282000283000281500113
41120240806141400581474300028250028200028250028200065
41220240806141300579640250028200028200028200028150015
41320240806141200579217550028150028150028150028100059
41420240806141100577557500028150028300028300028150073
41520240806141000575500100028200028200028250028200033
41620240806140900574569200028250028200028250028200017
41720240806140800574089200028200028250028250028200011
41820240806140700573778950028200028200028250028150084
419202408061406005714127500282500283000283000281500142
42020240806140500567401800028300028300028350028300096
4212024080614040056468465002830002830002830002830007
42220240806140300564486550028400028350028400028350030
42320240806140200563635800028300028300028400028300034
42420240806140100562672850028300028300028350028250029
425202408061400005618522000282500283000283500282500138
426202408061359005579450500283000283000283000283000116
4272024080613580055466225002830002830002830002830001
42820240806135700554633950028300028300028300028300029
42920240806135600553813250028300028300028300028300047
43020240806135500552483150028350028300028400028300024
43120240806135400551803050028350028350028350028300025
43220240806135300551094400028350028400028400028300021
43320240806135200550499250028400028300028400028300060
4342024080613510054879850002835002830002835002830003
43520240806135000548713550028350028400028400028350069
4362024080613490054675515002840002840002840002840001
4372024080613480054672675002845002845002845002845002
43820240806134700546669850028450028450028500028450041
43920240806134600545503350028450028550028550028450024
44020240806134500544820050028500028400028500028400040
44120240806134400543681600028400028500028500028400016
44220240806134300543225800028450028450028450028450018
44320240806134200542713700028450028450028450028450015
44420240806134100542286950028500028450028500028400037
44520240806134000541234800028450028450028450028450020
446202408061339005406658000285500284500285500284000211
44720240806133800534670400028450028500028500028450016
44820240806133700534215100028500028500028500028500015
44920240806133600533787600028500028500028500028450021
45020240806133500533189950028400028400028400028400038
451202408061334005321107500284000284000285000283500110
45220240806133300528987950028400028450028450028400024
45320240806133200528305650028450028500028500028450064
45420240806133100526482200028600028550028600028500025
4552024080613300052576850002855002850002855002850002
45620240806132900525711450028600028600028700028550072
45720240806132800523654300028650028650028700028650063
45820240806132700521848350028650028700028700028650019
4592024080613260052130385002865002870002870002865002
46020240806132500521246500028700028650028700028650039
4612024080613240052012845002870002870002870002870002
46220240806132300520071050028650028650028650028650017
4632024080613220051958400002865002865002870002865003
46420240806132100519498000028650028650028700028650029
46520240806132000518667050028700028700028750028650080
46620240806131900516371300028750028700028750028700039
4672024080613180051525190002870002870002875002870007
4682024080613170051505090002875002875002875002875002
46920240806131600514993400028750028700028750028700066
4702024080613150051309915002875002870002875002870007
47120240806131400512898200028700028750028750028700018
4722024080613130051238150002875002875002875002875003
47320240806131200512295250028750028700028750028700023
4742024080613110051163510002875002870002875002870006
4752024080613100051146265002875002875002875002875001
4762024080613090051143390002880002875002880002875009
47720240806130800511174750028750028750028750028750011
47820240806130700510858500028750028750028750028700021
47920240806130600510255550028750028750028750028750020
4802024080613050050968055002870002875002875002870005
4812024080613040050953690002870002870002870002870001
48220240806130300509508200028700028750028750028700061
4832024080613020050775465002875002880002880002875009
48420240806130100507495550028800028800028800028750048
4852024080613000050611390002880002880002880002875007
48620240806125900505912550028750028750028750028750010
4872024080612580050562505002880002880002880002880003
4882024080612570050553865002880002880002880002880003
4892024080612560050545225002875002875002875002875001
4902024080612550050542350002875002875002875002875004
49120240806125400505308500028750028800028800028750010
4922024080612530050502095002880002880002880002880001
493202408061252005049921500288000288500288500288000107
4942024080612510050190870002880002885002885002880007
495202408061250005017070000288500288000288500288000187
4962024080612490049632110002880002875002880002875003
4972024080612480049623480002880002880002880002875003
498202408061247004961484500288000287000288000287000105
49920240806124600493131500028700028700028700028700013
5002024080612450049275840002870002870002870002870003
5012024080612440049267230002870002870002875002870006
5022024080612430049250005002875002875002875002875003
50320240806124200492413800028750028750028750028700038
50420240806124100491323000028750028750028750028700023
50520240806124000490662250028750028750028750028700010
50620240806123900490375100028700028700028750028700064
50720240806123800488537700028700028700028700028650025
508202408061237004878202500287000286500287000286500233
5092024080612360048114455002870002865002870002865003
51020240806123500481058550028650028700028700028650049
5112024080612340047965230002870002870002870002870000
51220240806123300479652300028700028700028700028650048
5132024080612320047827495002870002865002870002860003
5142024080612310047818900002860002860002860002860008
5152024080612300047796020002865002865002865002865001
51620240806122900477931550028600028700028700028600015
51720240806122800477501850028700028700028700028700021
51820240806122700476899150028700028650028700028650036
51920240806122600475867700028650028650028650028650083
5202024080612250047348975002865002865002870002865003
5212024080612240047340375002865002865002865002865001
52220240806122300473375100028650028600028700028600055
52320240806122200471801500028550028550028600028550072
524202408061221004697456500285500284500285500284500106
5252024080612200046672455002845002845002850002845009
5262024080612190046646820002845002845002845002845000
5272024080612180046646820002845002845002845002845002
52820240806121700466411300028450028350028450028350045
52920240806121600465133450028350028400028400028350019
5302024080612150046459425002840002840002840002840003
53120240806121400464509050028400028450028450028400059
5322024080612130046283340002840002840002840002840005
53320240806121200462691400028450028400028450028400029
5342024080612110046186660002840002840002840002840000
53520240806121000461866600028400028400028450028400017
536202408061209004613836000284500284000284500284000170
537202408061208004565527500284000283000284000283000202
53820240806120700450830050028250028150028250028150010
5392024080612060045054805002825002825002825002825002
54020240806120500450491550028300028200028300028200081
5412024080612040044820335002815002815002815002815000
5422024080612030044820335002815002820002820002815003
5432024080612020044811885002820002820002820002820006
54420240806120100447949650028200028150028200028150027
54520240806120000447189350028150028250028250028150054
54620240806115900445667100028250028250028300028250037
54720240806115800444621600028200028250028300028200094
5482024080611570044196600002825002830002830002825009
5492024080611560044171170002830002830002830002830000
5502024080611550044171170002830002830002830002825005
5512024080611540044157025002825002825002825002825002
55220240806115300441513750028250028300028300028250014
5532024080611520044111815002830002830002830002830002
55420240806115100441061550028300028300028300028250010
5552024080611500044077860002825002830002830002825007
5562024080611490044058060002830002830002830002830000
5572024080611480044058060002830002830002830002830002
5582024080611470044052400002825002825002825002825004
55920240806114600440411000028250028300028300028250035
5602024080611450043942170002825002830002830002825002
5612024080611440043936515002825002830002835002825009
56220240806114300439110550028300028350028350028300035
56320240806114200438120000028350028300028350028300036
56420240806114100437101100028300028250028300028250011
56520240806114000436789900028300028250028300028250058
566202408061139004351485500282500282500283000282500127
5672024080611380043156050002825002825002825002825004
56820240806113700431447500028200028200028250028200037
5692024080611360043040315002820002815002820002815003
5702024080611350043031860002820002820002820002820004
57120240806113400430205800028200028200028200028200018
57220240806113300429698200028250028150028250028150019
57320240806113200429162550028200028150028250028150050
57420240806113100427752850028150028150028150028050039
575202408061130004266552000281500281000281500281000117
57620240806112900423367150028100028100028150028100013
5772024080611280042300165002810002810002815002810006
57820240806112700422833000028150027950028150027950084
57920240806112600420472450028050028000028050028000019
58020240806112500419939550027950027950027950027950022
5812024080611240041932465002790002795002795002790005
58220240806112300419185100027900027950027950027900020
58320240806112200418626500027950027950027950027950018
58420240806112100418123400027900027900027950027900044
58520240806112000416895400027950028000028000027850033
5862024080611190041597290002810002810002810002810000
5872024080611180041597290002810002810002810002800004
588202408061117004158607000280500279500280500279500119
58920240806111600412527950027950027950028000027950068
59020240806111500410625050027950027850027950027850018
59120240806111400410122550027900027850027900027800022
59220240806111300409510550027800028000028000027800064
593202408061112004077232500280000279500280000278500141
5942024080611110040378085002795002795002795002795002
5952024080611100040372495002795002795002795002795000
596202408061109004037249500279500280000281000279500191
597202408061108003983588000279500280500280500279500344
59820240806110700388711600028100028100028100028100021
5992024080611060038812150002810002810002810002810000
6002024080611050038812150002810002820002820002810006
6012024080611040038795280002820002820002820002820005
6022024080611030038781180002800002800002800002800001
60320240806110200387783800028000028000028150028000091
60420240806110100385229850028150028050028150028050031
60520240806110000384360200028050028150028150028050017
60620240806105900383882700028000028050028100028000013
60720240806105800383518200028150028050028150028050077
6082024080610570038135560002810002810002810002810004
60920240806105600381243200028050028000028050028000031
61020240806105500380375150028000028050028100028000041
61120240806105400379223700028100028100028100028050038
6122024080610530037815715002810002815002815002810009
61320240806105200377904000028100028100028100028100067
61420240806105100376021300028050028000028050028000029
6152024080610500037520790002800002795002800002795007
6162024080610490037501220002805002800002805002790004
61720240806104800374900350028050027950028050027950068
61820240806104700372996700027850027750027850027700080
61920240806104600370773200027850027850027850027700071
62020240806104500368799500027800027950027950027800026
62120240806104400368074550027950027850027950027800030
622202408061043003672384500278000277000278000276000233
62320240806104200360787600027700027800027800027700081
62420240806104100358540350027800027800027800027750090
625202408061040003560384500278000278500278500278000240
62620240806103900349362650027900027950027950027900052
62720240806103800347910250027950027950028000027950023
62820240806103700347267300028000027950028000027950017
62920240806103600346791350027950028000028050027950036
630202408061035003457842500280000280500280500280000166
63120240806103400341136000028050028050028050028000040
63220240806103300340014100028050028050028050028000047
633202408061032003386967000280500281000281000280500190
63420240806103100333360900028100028150028150028100017
63520240806103000332882450028150028200028200028150020
63620240806102900332318600028150028300028300028150087
6372024080610280032986130002830002835002835002830008
63820240806102700329634800028350028350028350028350032
63920240806102600328727600028350028400028400028350018
64020240806102500328217250028400028400028400028400016
6412024080610240032776285002840002840002840002840002
6422024080610230032770605002835002840002840002835006
64320240806102200327535800028400028400028400028400020
64420240806102100326967800028400028450028450028400024
645202408061020003262854500284000283500284500283500143
64620240806101900322228100028350028400028400028350026
647202408061018003214897500284500284000284500284000108
64820240806101700318422400028450028400028450028400072
64920240806101600316377300028400028450028450028400012
650202408061015003160362500284500284500284500284500215
65120240806101400309919500028500028550028550028500034
65220240806101300308949950028550028550028600028550012
65320240806101200308607200028550028600028650028550025
65420240806101100307892500028650028650028650028650015
65520240806101000307462750028700028700028700028650038
65620240806100900306372250028700028750028750028700084
65720240806100800303960250028750028750028750028750052
6582024080610070030246525002885002875002885002875003
659202408061006003023789000288500288000288500288000315
66020240806100500293302300028800028800028800028750060
66120240806100400291576550028800028850028850028800074
662202408061003002894444500288500287500288500287500339
663202408061002002796954000287000286000287000286000142
66420240806100100275633950028600028650028650028600065
66520240806100000273774900028600028650028750028600028
6662024080609590027297210002865002865002865002865006
66720240806095800272800200028700028750028750028700049
66820240806095700271392000028800028750028800028750033
669202408060956002704419000288000287500288000287000119
67020240806095500267020000028750028650028750028650072
6712024080609540026495345002865002850002865002850005
67220240806095300264810650028700028700028700028650054
6732024080609520026326165002870002845002870002845006
67420240806095100263089750028400028650028700028400067
675202408060950002611789000286500286000286500285000289
67620240806094900252930250028600028600028600028600035
6772024080609480025192925002860002860002860002860004
67820240806094700251814850028600028600028600028550015
67920240806094600251386050028600028550028600028500056
68020240806094500249789000028500028550028550028400045
6812024080609440024851020002840002855002855002840006
682202408060943002483395000285500285000285500284500150
68320240806094200244060600028500028500028500028500014
6842024080609410024366160002850002845002855002845006
68520240806094000243490550028500028450028500028450016
68620240806093900243034600028450028450028500028450040
68720240806093800241894850028450028400028550028400085
688202408060937002394744000284000285000285000284000135
68920240806093600235633700028450028650028650028450084
690202408060935002332383500286000287500287500286000162
691202408060934002285827500289000287500289000287500218
692202408060933002222975000288000287000288000287000111
69320240806093200219104950028700028750028800028700072
694202408060931002170358000287500287000287500285500136
69520240806093000213137350028700028700028700028600068
696202408060929002111872500287000286000287000285000163
697202408060928002065184500287000288000288000285500111
69820240806092700203335250028800028800028800028600094
699202408060926002006297500288000286500288000286000354
700202408060925001904815500286500286000286500285000308
70120240806092400181674350028600028550028600028500091
70220240806092300179075300028550028600028600028500080
703202408060922001767892000285500285500286000285500217
704202408060921001705916500285500284000286000284000189
705202408060920001652088000284000283500284000283000107
706202408060919001621738000283500281500283500281500509
707202408060918001477914000281500281000281500280500133
70820240806091700144054200028150028200028200028150090
709202408060916001415200000282000280500282000280500161
710202408060915001369904500280500280000280500280000132
711202408060914001332881000280500280000281000280000352
71220240806091300123422200028000027900028000027900082
713202408060912001211339500279000278000280000277000250
714202408060911001141602000277500275500278000275000679
7152024080609100095337900027500027500027550027500084
7162024080609090093027750027550027650027650027500075
71720240806090800909595500276500275000276500275000254
7182024080609070083969950027500027650027650027500094
7192024080609060081375550027700027800027800027700046
72020240806090500801003000279000281000281000279000214
72120240806090400741092000281000280000281000279500232
72220240806090300676088000281000279500281500279500666
72320240806090200489216000280000281000281500278500212
72420240806090100429874000281000280000281000278500104
725202408060900004007760002800002710002800002710001477