Files
KissMeData/298050/min/candle-20241226.csv
2025-02-06 23:16:41 +09:00

41 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412262107002324879100183500183500183500183500572
32024122621060023248791001835001835001835001835000
42024122621050023248791001835001835001835001835000
52024122621040023248791001835001835001835001835000
62024122621030023248791001835001835001835001835000
72024122621020023248791001835001835001835001835000
82024122621010023248791001835001835001835001835000
92024122621000023248791001835001835001835001835000
102024122620590023248791001835001835001835001835000
112024122620580023248791001835001835001835001835000
122024122620570023248791001835001835001835001835000
132024122620560023248791001835001835001835001835000
142024122620550023248791001835001835001835001835000
152024122620540023248791001835001835001835001835000
162024122620530023248791001835001835001835001835000
172024122620520023248791001835001835001835001835000
182024122620510023248791001835001835001835001835000
192024122620500023248791001835001835001835001835000
202024122620490023248791001835001835001835001835000
212024122620480023248791001835001835001835001835000
222024122620470023248791001835001835001835001835000
232024122620460023248791001835001835001835001835000
242024122620450023248791001835001835001835001835000
252024122620440023248791001835001835001835001835000
262024122620430023248791001835001835001835001835000
272024122620420023248791001835001835001835001835000
282024122620410023248791001835001835001835001835000
292024122620400023248791001835001835001835001835000
302024122620390023248791001835001835001835001835000
312024122620380023248791001835001835001835001835000
32202412262037002324879100183500183500183500183500572
332024122620360023248791001835001835001835001835000
342024122620350023248791001835001835001835001835000
352024122620340023248791001835001835001835001835000
362024122620330023248791001835001835001835001835000
372024122620320023248791001835001835001835001835000
382024122620310023248791001835001835001835001835000
392024122620300023248791001835001835001835001835000
402024122620290023248791001835001835001835001835000
412024122620280023248791001835001835001835001835000
422024122620270023248791001835001835001835001835000
432024122620260023248791001835001835001835001835000
442024122620250023248791001835001835001835001835000
452024122620240023248791001835001835001835001835000
462024122620230023248791001835001835001835001835000
472024122620220023248791001835001835001835001835000
482024122620210023248791001835001835001835001835000
492024122620200023248791001835001835001835001835000
502024122620190023248791001835001835001835001835000
512024122620180023248791001835001835001835001835000
522024122620170023248791001835001835001835001835000
532024122620160023248791001835001835001835001835000
542024122620150023248791001835001835001835001835000
552024122620140023248791001835001835001835001835000
562024122620130023248791001835001835001835001835000
572024122620120023248791001835001835001835001835000
582024122620110023248791001835001835001835001835000
592024122620100023248791001835001835001835001835000
602024122620090023248791001835001835001835001835000
612024122620080023248791001835001835001835001835000
62202412262007002324879100183500183500183500183500572
632024122620060023248791001835001835001835001835000
642024122620050023248791001835001835001835001835000
652024122620040023248791001835001835001835001835000
662024122620030023248791001835001835001835001835000
672024122620020023248791001835001835001835001835000
682024122620010023248791001835001835001835001835000
692024122620000023248791001835001835001835001835000
702024122619590023248791001835001835001835001835000
712024122619580023248791001835001835001835001835000
722024122619570023248791001835001835001835001835000
732024122619560023248791001835001835001835001835000
742024122619550023248791001835001835001835001835000
752024122619540023248791001835001835001835001835000
762024122619530023248791001835001835001835001835000
772024122619520023248791001835001835001835001835000
782024122619510023248791001835001835001835001835000
792024122619500023248791001835001835001835001835000
802024122619490023248791001835001835001835001835000
812024122619480023248791001835001835001835001835000
822024122619470023248791001835001835001835001835000
832024122619460023248791001835001835001835001835000
842024122619450023248791001835001835001835001835000
852024122619440023248791001835001835001835001835000
862024122619430023248791001835001835001835001835000
872024122619420023248791001835001835001835001835000
882024122619410023248791001835001835001835001835000
892024122619400023248791001835001835001835001835000
902024122619390023248791001835001835001835001835000
912024122619380023248791001835001835001835001835000
92202412261937002324879100183500183500183500183500572
932024122619360023248791001835001835001835001835000
942024122619350023248791001835001835001835001835000
952024122619340023248791001835001835001835001835000
962024122619330023248791001835001835001835001835000
972024122619320023248791001835001835001835001835000
982024122619310023248791001835001835001835001835000
992024122619300023248791001835001835001835001835000
1002024122619290023248791001835001835001835001835000
1012024122619280023248791001835001835001835001835000
1022024122619270023248791001835001835001835001835000
1032024122619260023248791001835001835001835001835000
1042024122619250023248791001835001835001835001835000
1052024122619240023248791001835001835001835001835000
1062024122619230023248791001835001835001835001835000
1072024122619220023248791001835001835001835001835000
1082024122619210023248791001835001835001835001835000
1092024122619200023248791001835001835001835001835000
1102024122619190023248791001835001835001835001835000
1112024122619180023248791001835001835001835001835000
1122024122619170023248791001835001835001835001835000
1132024122619160023248791001835001835001835001835000
1142024122619150023248791001835001835001835001835000
1152024122619140023248791001835001835001835001835000
1162024122619130023248791001835001835001835001835000
1172024122619120023248791001835001835001835001835000
1182024122619110023248791001835001835001835001835000
1192024122619100023248791001835001835001835001835000
1202024122619090023248791001835001835001835001835000
1212024122619080023248791001835001835001835001835000
122202412261907002324879100183500183500183500183500572
1232024122619060023248791001835001835001835001835000
1242024122619050023248791001835001835001835001835000
1252024122619040023248791001835001835001835001835000
1262024122619030023248791001835001835001835001835000
1272024122619020023248791001835001835001835001835000
1282024122619010023248791001835001835001835001835000
1292024122619000023248791001835001835001835001835000
1302024122618590023248791001835001835001835001835000
1312024122618580023248791001835001835001835001835000
1322024122618570023248791001835001835001835001835000
1332024122618560023248791001835001835001835001835000
1342024122618550023248791001835001835001835001835000
1352024122618540023248791001835001835001835001835000
1362024122618530023248791001835001835001835001835000
1372024122618520023248791001835001835001835001835000
1382024122618510023248791001835001835001835001835000
1392024122618500023248791001835001835001835001835000
1402024122618490023248791001835001835001835001835000
1412024122618480023248791001835001835001835001835000
1422024122618470023248791001835001835001835001835000
1432024122618460023248791001835001835001835001835000
1442024122618450023248791001835001835001835001835000
1452024122618440023248791001835001835001835001835000
1462024122618430023248791001835001835001835001835000
1472024122618420023248791001835001835001835001835000
1482024122618410023248791001835001835001835001835000
1492024122618400023248791001835001835001835001835000
1502024122618390023248791001835001835001835001835000
1512024122618380023248791001835001835001835001835000
152202412261837002324879100183500183500183500183500572
1532024122618360023248791001835001835001835001835000
1542024122618350023248791001835001835001835001835000
1552024122618340023248791001835001835001835001835000
1562024122618330023248791001835001835001835001835000
1572024122618320023248791001835001835001835001835000
1582024122618310023248791001835001835001835001835000
1592024122618300023248791001835001835001835001835000
1602024122618290023248791001835001835001835001835000
1612024122618280023248791001835001835001835001835000
1622024122618270023248791001835001835001835001835000
1632024122618260023248791001835001835001835001835000
1642024122618250023248791001835001835001835001835000
1652024122618240023248791001835001835001835001835000
1662024122618230023248791001835001835001835001835000
1672024122618220023248791001835001835001835001835000
1682024122618210023248791001835001835001835001835000
1692024122618200023248791001835001835001835001835000
1702024122618190023248791001835001835001835001835000
1712024122618180023248791001835001835001835001835000
1722024122618170023248791001835001835001835001835000
1732024122618160023248791001835001835001835001835000
1742024122618150023248791001835001835001835001835000
1752024122618140023248791001835001835001835001835000
1762024122618130023248791001835001835001835001835000
1772024122618120023248791001835001835001835001835000
1782024122618110023248791001835001835001835001835000
1792024122618100023248791001835001835001835001835000
1802024122618090023248791001835001835001835001835000
1812024122618080023248791001835001835001835001835000
182202412261807002324879100183500183500183500183500572
1832024122618060023248791001835001835001835001835000
1842024122618050023248791001835001835001835001835000
1852024122618040023248791001835001835001835001835000
1862024122618030023248791001835001835001835001835000
1872024122618020023248791001835001835001835001835000
1882024122618010023248791001835001835001835001835000
1892024122618000023248791001835001835001835001835000
1902024122617590023248791001835001835001835001835000
1912024122617580023248791001835001835001835001835000
1922024122617570023248791001835001835001835001835000
1932024122617560023248791001835001835001835001835000
1942024122617550023248791001835001835001835001835000
1952024122617540023248791001835001835001835001835000
1962024122617530023248791001835001835001835001835000
1972024122617520023248791001835001835001835001835000
1982024122617510023248791001835001835001835001835000
1992024122617500023248791001835001835001835001835000
2002024122617490023248791001835001835001835001835000
2012024122617480023248791001835001835001835001835000
2022024122617470023248791001835001835001835001835000
2032024122617460023248791001835001835001835001835000
2042024122617450023248791001835001835001835001835000
2052024122617440023248791001835001835001835001835000
2062024122617430023248791001835001835001835001835000
2072024122617420023248791001835001835001835001835000
2082024122617410023248791001835001835001835001835000
2092024122617400023248791001835001835001835001835000
2102024122617390023248791001835001835001835001835000
2112024122617380023248791001835001835001835001835000
212202412261737002324879100183500183500183500183500572
2132024122617360023248791001835001835001835001835000
2142024122617350023248791001835001835001835001835000
2152024122617340023248791001835001835001835001835000
2162024122617330023248791001835001835001835001835000
2172024122617320023248791001835001835001835001835000
2182024122617310023248791001835001835001835001835000
2192024122617300023248791001835001835001835001835000
2202024122617290023248791001835001835001835001835000
2212024122617280023248791001835001835001835001835000
2222024122617270023248791001835001835001835001835000
2232024122617260023248791001835001835001835001835000
2242024122617250023248791001835001835001835001835000
2252024122617240023248791001835001835001835001835000
2262024122617230023248791001835001835001835001835000
2272024122617220023248791001835001835001835001835000
2282024122617210023248791001835001835001835001835000
2292024122617200023248791001835001835001835001835000
2302024122617190023248791001835001835001835001835000
2312024122617180023248791001835001835001835001835000
2322024122617170023248791001835001835001835001835000
2332024122617160023248791001835001835001835001835000
2342024122617150023248791001835001835001835001835000
2352024122617140023248791001835001835001835001835000
2362024122617130023248791001835001835001835001835000
2372024122617120023248791001835001835001835001835000
2382024122617110023248791001835001835001835001835000
2392024122617100023248791001835001835001835001835000
2402024122617090023248791001835001835001835001835000
2412024122617080023248791001835001835001835001835000
242202412261707002324879100183500183500183500183500572
2432024122617060023248791001835001835001835001835000
2442024122617050023248791001835001835001835001835000
2452024122617040023248791001835001835001835001835000
2462024122617030023248791001835001835001835001835000
2472024122617020023248791001835001835001835001835000
2482024122617010023248791001835001835001835001835000
2492024122617000023248791001835001835001835001835000
2502024122616590023248791001835001835001835001835000
2512024122616580023248791001835001835001835001835000
2522024122616570023248791001835001835001835001835000
2532024122616560023248791001835001835001835001835000
2542024122616550023248791001835001835001835001835000
2552024122616540023248791001835001835001835001835000
2562024122616530023248791001835001835001835001835000
2572024122616520023248791001835001835001835001835000
2582024122616510023248791001835001835001835001835000
2592024122616500023248791001835001835001835001835000
2602024122616490023248791001835001835001835001835000
2612024122616480023248791001835001835001835001835000
2622024122616470023248791001835001835001835001835000
2632024122616460023248791001835001835001835001835000
2642024122616450023248791001835001835001835001835000
2652024122616440023248791001835001835001835001835000
2662024122616430023248791001835001835001835001835000
2672024122616420023248791001835001835001835001835000
2682024122616410023248791001835001835001835001835000
2692024122616400023248791001835001835001835001835000
2702024122616390023248791001835001835001835001835000
2712024122616380023248791001835001835001835001835000
272202412261637002324879100183500183500183500183500572
2732024122616360023248791001835001835001835001835000
2742024122616350023248791001835001835001835001835000
2752024122616340023248791001835001835001835001835000
2762024122616330023248791001835001835001835001835000
2772024122616320023248791001835001835001835001835000
2782024122616310023248791001835001835001835001835000
2792024122616300023248791001835001835001835001835000
2802024122616290023248791001835001835001835001835000
2812024122616280023248791001835001835001835001835000
2822024122616270023248791001835001835001835001835000
2832024122616260023248791001835001835001835001835000
2842024122616250023248791001835001835001835001835000
2852024122616240023248791001835001835001835001835000
2862024122616230023248791001835001835001835001835000
2872024122616220023248791001835001835001835001835000
2882024122616210023248791001835001835001835001835000
2892024122616200023248791001835001835001835001835000
2902024122616190023248791001835001835001835001835000
2912024122616180023248791001835001835001835001835000
2922024122616170023248791001835001835001835001835000
2932024122616160023248791001835001835001835001835000
2942024122616150023248791001835001835001835001835000
2952024122616140023248791001835001835001835001835000
2962024122616130023248791001835001835001835001835000
2972024122616120023248791001835001835001835001835000
2982024122616110023248791001835001835001835001835000
2992024122616100023248791001835001835001835001835000
3002024122616090023248791001835001835001835001835000
3012024122616080023248791001835001835001835001835000
302202412261607002324879100183500183500183500183500572
3032024122616060023248791001835001835001835001835000
3042024122616050023248791001835001835001835001835000
3052024122616040023248791001835001835001835001835000
3062024122616030023248791001835001835001835001835000
3072024122616020023248791001835001835001835001835000
3082024122616010023248791001835001835001835001835000
3092024122616000023248791001835001835001835001835000
3102024122615590023248791001835001835001835001835000
3112024122615580023248791001835001835001835001835000
3122024122615570023248791001835001835001835001835000
3132024122615560023248791001835001835001835001835000
3142024122615550023248791001835001835001835001835000
3152024122615540023248791001835001835001835001835000
3162024122615530023248791001835001835001835001835000
3172024122615520023248791001835001835001835001835000
3182024122615510023248791001835001835001835001835000
3192024122615500023248791001835001835001835001835000
3202024122615490023248791001835001835001835001835000
3212024122615480023248791001835001835001835001835000
3222024122615470023248791001835001835001835001835000
3232024122615460023248791001835001835001835001835000
3242024122615450023248791001835001835001835001835000
3252024122615440023248791001835001835001835001835000
3262024122615430023248791001835001835001835001835000
3272024122615420023248791001835001835001835001835000
3282024122615410023248791001835001835001835001835000
3292024122615400023248791001835001835001835001835000
3302024122615390023248791001835001835001835001835000
3312024122615380023248791001835001835001835001835000
332202412261537002324879100183500183500183500183500572
3332024122615360023248791001835001835001835001835000
3342024122615350023248791001835001835001835001835000
3352024122615340023248791001835001835001835001835000
3362024122615330023248791001835001835001835001835000
3372024122615320023248791001835001835001835001835000
3382024122615310023248791001835001835001835001835000
339202412261530002324879100183500183500183500183500572
3402024122615290022199171001834001834001834001834000
3412024122615280022199171001834001834001834001834000
3422024122615270022199171001834001834001834001834000
3432024122615260022199171001834001834001834001834000
3442024122615250022199171001834001834001834001834000
3452024122615240022199171001834001834001834001834000
3462024122615230022199171001834001834001834001834000
3472024122615220022199171001834001834001834001834000
3482024122615210022199171001834001834001834001834000
3492024122615200022199171001834001834001834001834000
35020241226151900221991710018340018340018380018340010
35120241226151800221808190018380018370018380018330015
35220241226151700221533050018370018380018380018330015
35320241226151600221257720018380018380018380018330044
35420241226151500220449050018330018370018370018330030
35520241226151400219898890018370018380018380018370094
356202412261513002181714900183800183800183800183700262
3572024122615120021335595001837001838001838001837008
35820241226151100213208920018380018370018380018370044
35920241226151000212400450018360018370018370018360032
360202412261509002118127500183700183500183700183500170
36120241226150800208692560018350018340018350018340039
36220241226150700207976920018340018350018350018340011
363202412261506002077750800183400183300183400183000205
36420241226150500204019450018330018310018330018300046
3652024122615040020317712001830001830001830001830007
3662024122615030020304902001830001830001830001830000
36720241226150200203049020018300018300018300018300012
3682024122615010020282942001830001830001830001830000
36920241226150000202829420018300018300018310018300033
3702024122614590020222551001831001830001831001830004
37120241226145800202152300018310018310018310018310020
3722024122614570020178610001831001831001831001830009
3732024122614560020162136001830001831001831001830003
3742024122614550020156645001831001831001831001831001
3752024122614540020154814001830001830001830001830000
3762024122614530020154814001830001830001830001830003
3772024122614520020149324001830001830001830001830000
3782024122614510020149324001830001830001830001830001
3792024122614500020147494001830001830001830001830004
3802024122614490020140174001830001830001830001830001
3812024122614480020138344001830001830001830001830001
38220241226144700201365140018300018300018310018300013
38320241226144600201127140018300018300018300018300028
3842024122614450020061474001830001830001830001830001
3852024122614440020059644001830001830001830001830005
3862024122614430020050494001830001830001830001830001
3872024122614420020048664001830001830001830001830002
38820241226144100200450040018300018320018320018300016
3892024122614400020015714001831001831001831001831002
3902024122614390020012052001831001831001831001831006
3912024122614380020001066001832001832001832001832002
3922024122614370019997402001832001832001832001832001
3932024122614360019995570001833001833001833001833000
39420241226143500199955700018330018310018330018310010
39520241226143400199772420018320018320018320018320090
3962024122614330019812362001833001833001833001833000
39720241226143200198123620018330018340018340018330067
3982024122614310019689542001834001835001835001834006
3992024122614300019678537001835001835001835001835000
4002024122614290019678537001835001835001835001834003
40120241226142800196730330018350018340018350018340096
4022024122614270019496903001833001833001833001833000
4032024122614260019496903001833001833001833001833002
4042024122614250019493237001834001834001834001834002
4052024122614240019489569001834001834001834001834001
4062024122614230019487735001833001833001833001833001
4072024122614220019485902001832001832001832001832004
40820241226142100194785740018340018320018340018320026
4092024122614200019430892001832001832001832001832001
4102024122614190019429060001832001832001832001832000
41120241226141800194290600018320018310018320018300078
4122024122614170019286303001829001829001829001829002
4132024122614160019282645001829001829001829001829000
4142024122614150019282645001829001829001829001829002
4152024122614140019278987001829001830001830001829002
4162024122614130019275328001834001830001834001830005
4172024122614120019266166001829001829001829001829001
4182024122614110019264337001829001829001829001829001
4192024122614100019262508001829001829001829001829001
4202024122614090019260679001829001829001829001829000
4212024122614080019260679001829001830001830001829002
4222024122614070019257020001830001830001830001830008
4232024122614060019242380001830001830001830001830001
4242024122614050019240550001829001829001829001829001
4252024122614040019238721001830001830001830001829008
42620241226140300192240840018360018310018360018310019
4272024122614020019189234001829001829001829001829002
42820241226140100191855760018300018290018310018280049
4292024122614000019095956001836001836001836001836001
4302024122613590019094120001829001830001830001829005
4312024122613580019084972001830001830001830001830000
4322024122613570019084972001830001830001830001830001
4332024122613560019083142001837001830001837001829003
43420241226135500190776460018290018310018360018290011
43520241226135400190574960018290018290018290018290013
43620241226135300190337190018290018290018290018290026
437202412261352001898616500182900183000183000182900207
43820241226135100186073680018300018310018310018300012
439202412261350001858540700183200183400183400183200387
4402024122613490017875763001834001834001834001834000
4412024122613480017875763001834001834001834001834002
4422024122613470017872095001834001834001834001834001
4432024122613460017870261001835001835001835001835000
4442024122613450017870261001835001835001835001835001
4452024122613440017868426001834001834001834001834001
4462024122613430017866592001834001834001834001834001
4472024122613420017864758001834001835001835001834004
4482024122613410017857420001834001834001834001834001
449202412261340001785558600183400183500183500183400144
4502024122613390017591349001835001835001835001835000
4512024122613380017591349001835001835001835001835001
4522024122613370017589514001835001835001835001835001
4532024122613360017587679001835001835001835001835000
4542024122613350017587679001835001835001835001835001
45520241226133400175858440018360018360018360018360037
4562024122613330017517912001836001836001836001836000
45720241226133200175179120018360018360018360018360018
45820241226133100174848640018360018360018360018360010
4592024122613300017466504001836001836001836001836007
4602024122613290017453652001836001835001836001835002
4612024122613280017449981001835001835001835001835000
46220241226132700174499810018350018350018350018350023
4632024122613260017407776001835001835001835001835001
4642024122613250017405941001835001835001835001835001
46520241226132400174041060018360018360018360018360011
466202412261323001738391000183700183800183800183600296
4672024122613220016839895001838001838001838001838001
4682024122613210016838057001838001838001838001838001
4692024122613200016836219001839001838001839001838002
4702024122613190016832542001838001838001838001838000
4712024122613180016832542001838001838001838001838000
4722024122613170016832542001838001838001838001838002
4732024122613160016828866001838001838001838001838002
4742024122613150016825190001839001839001839001839004
4752024122613140016817834001838001838001838001838001
4762024122613130016815996001838001838001838001838000
4772024122613120016815996001838001838001838001838001
4782024122613110016814158001838001839001839001838007
4792024122613100016801286001838001838001838001838001
4802024122613090016799448001838001838001838001838004
4812024122613080016792096001838001838001838001838003
48220241226130700167865820018380018370018380018370047
4832024122613060016700242001836001836001836001836001
4842024122613050016698406001835001835001835001835002
4852024122613040016694736001837001837001837001837005
4862024122613030016685551001836001836001836001836000
4872024122613020016685551001836001836001836001836009
4882024122613010016669027001837001837001837001837000
4892024122613000016669027001837001837001837001837002
4902024122612590016665353001836001836001837001836004
4912024122612580016658008001837001836001837001836002
4922024122612570016654335001836001836001836001836000
49320241226125600166543350018360018380018380018360027
4942024122612550016604728001839001839001839001839001
4952024122612540016602889001838001839001839001838002
4962024122612530016599212001838001838001838001838001
4972024122612520016597374001838001838001838001838000
4982024122612510016597374001838001839001839001838007
49920241226125000165845020018390018380018390018380013
5002024122612490016560596001838001838001838001838001
5012024122612480016558758001839001839001839001839000
5022024122612470016558758001839001838001839001838007
503202412261246001654588600183900183500183900183500146
50420241226124500162776830018360018360018360018360030
5052024122612440016222603001835001835001835001835001
5062024122612430016220768001835001835001835001835003
5072024122612420016215263001835001835001835001835001
5082024122612410016213428001835001835001835001835001
5092024122612400016211593001835001836001836001835008
5102024122612390016196906001835001835001835001835000
5112024122612380016196906001835001836001836001835007
51220241226123700161840550018340018360018360018340076
5132024122612360016044521001835001835001835001835009
5142024122612350016028006001836001835001836001835003
5152024122612340016022500001834001834001834001834002
5162024122612330016018832001834001834001834001834000
5172024122612320016018832001834001834001834001834001
51820241226123100160169980018340018340018340018340020
5192024122612300015980318001830001830001830001830000
5202024122612290015980318001830001830001830001830000
5212024122612280015980318001830001834001834001830006
52220241226122700159693180018300018300018300018300011
5232024122612260015949188001830001830001830001830001
5242024122612250015947358001831001830001831001830003
5252024122612240015941867001834001834001834001834000
5262024122612230015941867001834001834001834001834002
5272024122612220015938199001830001830001830001830002
5282024122612210015934539001834001834001834001834000
5292024122612200015934539001834001834001834001834001
5302024122612190015932705001830001830001830001830001
53120241226121800159308750018300018300018300018300019
53220241226121700158961050018300018290018300018290022
53320241226121600158558560018300018300018310018300015
5342024122612150015828393001830001830001830001830000
5352024122612140015828393001830001830001830001830000
5362024122612130015828393001830001830001830001830001
5372024122612120015826563001834001834001834001834000
5382024122612110015826563001834001834001834001828003
53920241226121000158210670018280018330018330018280012
5402024122612090015799116001833001833001833001833001
54120241226120800157972830018330018290018330018280012
5422024122612070015775332001829001829001829001829001
5432024122612060015773503001829001829001829001829000
54420241226120500157735030018290018300018310018290018
5452024122612040015740554001829001829001829001829004
5462024122612030015733238001829001829001829001829009
5472024122612020015716777001828001828001828001828000
5482024122612010015716777001828001829001829001828009
5492024122612000015700317001830001829001830001829002
5502024122611590015696658001829001829001829001829001
55120241226115800156948290018280018280018280018280011
5522024122611570015674721001828001828001828001828000
55320241226115600156747210018280018290018290018280021
55420241226115500156363320018280018290018290018280051
5552024122611540015543056001830001830001830001830004
5562024122611530015535736001829001829001829001829000
5572024122611520015535736001829001829001829001829001
5582024122611510015533907001830001831001831001830009
5592024122611500015517435001836001836001836001836002
5602024122611490015513763001830001830001830001830002
5612024122611480015510103001835001835001835001835004
5622024122611470015502763001835001835001835001834009
5632024122611460015486250001829001829001829001829001
56420241226114500154844210018290018300018300018290012
56520241226114400154624700018290018290018290018290029
5662024122611430015409429001829001829001829001829007
5672024122611420015396626001829001829001829001829001
56820241226114100153947970018280018280018360018280012
5692024122611400015372853001828001827001828001827008
57020241226113900153582310018270018270018280018270021
5712024122611380015319861001828001828001828001828001
5722024122611370015318033001827001827001827001827002
5732024122611360015314379001835001835001835001835000
57420241226113500153143790018350018280018350018270019
5752024122611340015279649001828001828001836001828003
5762024122611330015274157001828001836001836001828002
5772024122611320015270493001836001836001836001836000
57820241226113100152704930018360018270018360018270045
57920241226113000151878950018270018310018370018270010
58020241226112900151695920018270018280018280018270012
5812024122611280015147667001827001827001827001827004
58220241226112700151403590018270018280018280018270020
58320241226112600151038100018320018280018320018270021
5842024122611250015065419001828001828001828001828002
5852024122611240015061763001829001829001829001829001
58620241226112300150599340018280018280018280018280062
587202412261122001494659800182900183000183200182900118
5882024122611210014730532001831001831001831001831000
5892024122611200014730532001831001831001831001831003
5902024122611190014725039001831001832001832001831003
5912024122611180014719544001832001832001832001832001
5922024122611170014717712001832001837001837001832005
59320241226111600147085410018330018380018380018330055
5942024122611150014607511001834001834001834001834000
5952024122611140014607511001834001834001834001834001
59620241226111300146056770018330018320018330018320010
5972024122611120014587348001831001831001831001831001
5982024122611110014585517001831001833001838001831005
5992024122611100014576339001829001838001838001829007
6002024122611090014563487001829001829001829001829001
6012024122611080014561658001829001829001829001829001
6022024122611070014559829001829001838001838001829002
6032024122611060014556162001838001829001838001829009
6042024122611050014539647001828001828001828001828000
60520241226110400145396470018280018360018380018280021
60620241226110300145012110018320018310018320018310035
60720241226110200144370980018310018290018310018290021
6082024122611010014398687001828001828001828001828001
60920241226110000143968590018280018280018310018280055
6102024122610590014296217001830001831001831001830003
6112024122610580014290725001828001829001829001828006
6122024122610570014279752001827001827001827001827000
613202412261056001427975200182700182900182900182700129
6142024122610550014044008001830001829001830001829006
6152024122610540014033030001830001830001830001830000
6162024122610530014033030001830001830001830001830004
61720241226105200140257100018300018300018300018300017
6182024122610510013994600001830001830001830001830001
6192024122610500013992770001830001830001830001830001
6202024122610490013990940001830001830001830001830002
6212024122610480013987280001830001830001830001830001
6222024122610470013985450001831001831001831001831001
6232024122610460013983619001830001829001830001829003
6242024122610450013978130001829001829001829001829003
62520241226104400139726430018290018300018300018290011
6262024122610430013952514001830001830001830001830009
6272024122610420013936044001830001830001830001830002
6282024122610410013932384001831001831001831001831006
62920241226104000139213980018310018300018310018300013
6302024122610390013897607001830001830001830001830001
6312024122610380013895777001831001831001831001831008
6322024122610370013881129001831001831001831001831003
63320241226103600138756360018320018270018330018270010
6342024122610350013857346001828001828001828001828002
6352024122610340013853690001828001827001828001827008
63620241226103300138390680018270018280018280018270016
63720241226103200138098340018280018300018300018280074
6382024122610310013674474001830001830001830001830004
6392024122610300013667154001830001830001830001830000
6402024122610290013667154001830001830001830001830000
6412024122610280013667154001830001830001830001830002
6422024122610270013663494001831001831001831001831001
6432024122610260013661663001832001832001832001832000
6442024122610250013661663001832001832001832001832009
6452024122610240013645175001832001832001832001832001
6462024122610230013643343001832001827001832001827006
6472024122610220013632376001827001829001829001827005
648202412261021001362323900183100182900183100182800152
6492024122610200013344940001829001830001830001829002
6502024122610190013341281001830001830001830001830001
6512024122610180013339451001830001830001830001830005
6522024122610170013330301001830001830001830001830000
65320241226101600133303010018300018240018300018240068
65420241226101500132060140018240018240018240018240064
6552024122610140013089278001824001824001824001824002
65620241226101300130856300018240018240018240018240050
65720241226101200129944300018220018210018220018210010
65820241226101100129762180018240018240018240018210094
6592024122610100012804901001824001833001833001824001107
6602024122610090010779252001840001840001840001840000
6612024122610080010779252001840001833001840001833003
6622024122610070010773746001834001834001834001834002
6632024122610060010770078001833001833001833001833002
6642024122610050010766412001833001833001833001833000
6652024122610040010766412001833001836001836001833005
6662024122610030010757241001836001836001836001834005
6672024122610020010748063001834001836001836001834006
6682024122610010010737052001836001836001836001836001
669202412261000001073521600183100184100184100183100171
67020241226095900104219630018400018370018400018370051
67120241226095800103282730018350018320018350018320017
6722024122609570010297081001832001832001832001832008
6732024122609560010282425001832001832001832001832009
67420241226095500102659370018320018360018360018320036
6752024122609540010199956001835001835001835001835003
67620241226095300101944510018350018330018350018320030
6772024122609520010139431001832001832001832001832005
6782024122609510010130271001832001832001832001832000
6792024122609500010130271001832001833001833001832009
6802024122609490010113778001833001833001833001832007
6812024122609480010100949001832001832001832001832000
68220241226094700101009490018320018330018330018320010
6832024122609460010082625001833001833001833001833000
6842024122609450010082625001833001832001833001832002
6852024122609440010078960001833001833001833001833007
6862024122609430010066129001833001833001833001833004
68720241226094200100587970018320018310018320018310025
688202412260941001001301600183200183300183300183100266
68920241226094000952576200183300183700183700183300291
69020241226093900899173500183700184100184100183700130
6912024122609380087526360018410018410018410018410011
692202412260937008732385001841001841001841001841002
693202412260936008728703001841001841001841001841001
6942024122609350087268620018410018380018410018380079
6952024122609340085815730018380018380018380018380021
696202412260933008542975001838001838001838001838005
697202412260932008533785001838001838001838001838002
698202412260931008530109001836001836001836001836000
6992024122609300085301090018360018350018370018350094
7002024122609290083574710018340018340018380018330027
701202412260928008307961001833001833001834001833004
7022024122609270083006280018320018320018320018320051
703202412260926008207196001831001831001831001831000
704202412260925008207196001831001831001831001831000
70520241226092400820719600183100183200183200183000111
706202412260923008003985001832001832001832001832003
70720241226092200799848900183200183800183800183200161
708202412260921007703375001834001834001834001834007
70920241226092000769053700183400184200184200183400150
7102024122609190074150660018390018400018410018390078
711202412260918007271543001840001832001840001832001203
71220241226091700506440700183300183300183400183000407
71320241226091600431856400183300183300183300183200107
7142024122609150041224820018330018320018330018320020
71520241226091400408582900183300183800183800183300128
7162024122609130038508400018380018400018400018380063
71720241226091200373494900184000184200184200184000489
7182024122609110028348170018430018420018430018420019
7192024122609100027998150018420018480018480018410098
72020241226090900261920500184900184700184900184600141
72120241226090800235872200184700185700185700184700181
72220241226090700202361300185500185700186100185500168
72320241226090600171178900185600185700185800185600139
72420241226090500145364900185600186100186100185600145
7252024122609040011839850018640018640018640018610037
72620241226090300111504100186300187100187100186300120
7272024122609020089125700187100188000188200187100362
728202412260901002120770018800018800018800018800015
729202412260900001838770018800018760018800018760098