Files
KissMeData/014680/min/candle-20231221.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220231221185900111232425002240002240002240002240001454
320231221185800111232425002240002240002240002240000
420231221185700111232425002240002240002240002240000
520231221185600111232425002240002240002240002240000
620231221185500111232425002240002240002240002240000
720231221185400111232425002240002240002240002240000
820231221185300111232425002240002240002240002240000
920231221185200111232425002240002240002240002240000
1020231221185100111232425002240002240002240002240000
1120231221185000111232425002240002240002240002240000
1220231221184900111232425002240002240002240002240000
1320231221184800111232425002240002240002240002240000
1420231221184700111232425002240002240002240002240000
1520231221184600111232425002240002240002240002240000
1620231221184500111232425002240002240002240002240000
1720231221184400111232425002240002240002240002240000
1820231221184300111232425002240002240002240002240000
1920231221184200111232425002240002240002240002240000
2020231221184100111232425002240002240002240002240000
2120231221184000111232425002240002240002240002240000
2220231221183900111232425002240002240002240002240000
2320231221183800111232425002240002240002240002240000
2420231221183700111232425002240002240002240002240000
2520231221183600111232425002240002240002240002240000
2620231221183500111232425002240002240002240002240000
2720231221183400111232425002240002240002240002240000
2820231221183300111232425002240002240002240002240000
2920231221183200111232425002240002240002240002240000
3020231221183100111232425002240002240002240002240000
3120231221183000111232425002240002240002240002240000
3220231221182900111232425002240002240002240002240001454
3320231221182800111232425002240002240002240002240000
3420231221182700111232425002240002240002240002240000
3520231221182600111232425002240002240002240002240000
3620231221182500111232425002240002240002240002240000
3720231221182400111232425002240002240002240002240000
3820231221182300111232425002240002240002240002240000
3920231221182200111232425002240002240002240002240000
4020231221182100111232425002240002240002240002240000
4120231221182000111232425002240002240002240002240000
4220231221181900111232425002240002240002240002240000
4320231221181800111232425002240002240002240002240000
4420231221181700111232425002240002240002240002240000
4520231221181600111232425002240002240002240002240000
4620231221181500111232425002240002240002240002240000
4720231221181400111232425002240002240002240002240000
4820231221181300111232425002240002240002240002240000
4920231221181200111232425002240002240002240002240000
5020231221181100111232425002240002240002240002240000
5120231221181000111232425002240002240002240002240000
5220231221180900111232425002240002240002240002240000
5320231221180800111232425002240002240002240002240000
5420231221180700111232425002240002240002240002240000
5520231221180600111232425002240002240002240002240000
5620231221180500111232425002240002240002240002240000
5720231221180400111232425002240002240002240002240000
5820231221180300111232425002240002240002240002240000
5920231221180200111232425002240002240002240002240000
6020231221180100111232425002240002240002240002240000
6120231221180000111232425002240002240002240002240000
6220231221175900111232425002240002240002240002240001454
6320231221175800111232425002240002240002240002240000
6420231221175700111232425002240002240002240002240000
6520231221175600111232425002240002240002240002240000
6620231221175500111232425002240002240002240002240000
6720231221175400111232425002240002240002240002240000
6820231221175300111232425002240002240002240002240000
6920231221175200111232425002240002240002240002240000
7020231221175100111232425002240002240002240002240000
7120231221175000111232425002240002240002240002240000
7220231221174900111232425002240002240002240002240000
7320231221174800111232425002240002240002240002240000
7420231221174700111232425002240002240002240002240000
7520231221174600111232425002240002240002240002240000
7620231221174500111232425002240002240002240002240000
7720231221174400111232425002240002240002240002240000
7820231221174300111232425002240002240002240002240000
7920231221174200111232425002240002240002240002240000
8020231221174100111232425002240002240002240002240000
8120231221174000111232425002240002240002240002240000
8220231221173900111232425002240002240002240002240000
8320231221173800111232425002240002240002240002240000
8420231221173700111232425002240002240002240002240000
8520231221173600111232425002240002240002240002240000
8620231221173500111232425002240002240002240002240000
8720231221173400111232425002240002240002240002240000
8820231221173300111232425002240002240002240002240000
8920231221173200111232425002240002240002240002240000
9020231221173100111232425002240002240002240002240000
9120231221173000111232425002240002240002240002240000
9220231221172900111232425002240002240002240002240001454
9320231221172800111232425002240002240002240002240000
9420231221172700111232425002240002240002240002240000
9520231221172600111232425002240002240002240002240000
9620231221172500111232425002240002240002240002240000
9720231221172400111232425002240002240002240002240000
9820231221172300111232425002240002240002240002240000
9920231221172200111232425002240002240002240002240000
10020231221172100111232425002240002240002240002240000
10120231221172000111232425002240002240002240002240000
10220231221171900111232425002240002240002240002240000
10320231221171800111232425002240002240002240002240000
10420231221171700111232425002240002240002240002240000
10520231221171600111232425002240002240002240002240000
10620231221171500111232425002240002240002240002240000
10720231221171400111232425002240002240002240002240000
10820231221171300111232425002240002240002240002240000
10920231221171200111232425002240002240002240002240000
11020231221171100111232425002240002240002240002240000
11120231221171000111232425002240002240002240002240000
11220231221170900111232425002240002240002240002240000
11320231221170800111232425002240002240002240002240000
11420231221170700111232425002240002240002240002240000
11520231221170600111232425002240002240002240002240000
11620231221170500111232425002240002240002240002240000
11720231221170400111232425002240002240002240002240000
11820231221170300111232425002240002240002240002240000
11920231221170200111232425002240002240002240002240000
12020231221170100111232425002240002240002240002240000
12120231221170000111232425002240002240002240002240000
12220231221165900111232425002240002240002240002240001454
12320231221165800111232425002240002240002240002240000
12420231221165700111232425002240002240002240002240000
12520231221165600111232425002240002240002240002240000
12620231221165500111232425002240002240002240002240000
12720231221165400111232425002240002240002240002240000
12820231221165300111232425002240002240002240002240000
12920231221165200111232425002240002240002240002240000
13020231221165100111232425002240002240002240002240000
13120231221165000111232425002240002240002240002240000
13220231221164900111232425002240002240002240002240000
13320231221164800111232425002240002240002240002240000
13420231221164700111232425002240002240002240002240000
13520231221164600111232425002240002240002240002240000
13620231221164500111232425002240002240002240002240000
13720231221164400111232425002240002240002240002240000
13820231221164300111232425002240002240002240002240000
13920231221164200111232425002240002240002240002240000
14020231221164100111232425002240002240002240002240000
14120231221164000111232425002240002240002240002240000
14220231221163900111232425002240002240002240002240000
14320231221163800111232425002240002240002240002240000
14420231221163700111232425002240002240002240002240000
14520231221163600111232425002240002240002240002240000
14620231221163500111232425002240002240002240002240000
14720231221163400111232425002240002240002240002240000
14820231221163300111232425002240002240002240002240000
14920231221163200111232425002240002240002240002240000
15020231221163100111232425002240002240002240002240000
15120231221163000111232425002240002240002240002240000
15220231221162900111232425002240002240002240002240001454
15320231221162800111232425002240002240002240002240000
15420231221162700111232425002240002240002240002240000
15520231221162600111232425002240002240002240002240000
15620231221162500111232425002240002240002240002240000
15720231221162400111232425002240002240002240002240000
15820231221162300111232425002240002240002240002240000
15920231221162200111232425002240002240002240002240000
16020231221162100111232425002240002240002240002240000
16120231221162000111232425002240002240002240002240000
16220231221161900111232425002240002240002240002240000
16320231221161800111232425002240002240002240002240000
16420231221161700111232425002240002240002240002240000
16520231221161600111232425002240002240002240002240000
16620231221161500111232425002240002240002240002240000
16720231221161400111232425002240002240002240002240000
16820231221161300111232425002240002240002240002240000
16920231221161200111232425002240002240002240002240000
17020231221161100111232425002240002240002240002240000
17120231221161000111232425002240002240002240002240000
17220231221160900111232425002240002240002240002240000
17320231221160800111232425002240002240002240002240000
17420231221160700111232425002240002240002240002240000
17520231221160600111232425002240002240002240002240000
17620231221160500111232425002240002240002240002240000
17720231221160400111232425002240002240002240002240000
17820231221160300111232425002240002240002240002240000
17920231221160200111232425002240002240002240002240000
18020231221160100111232425002240002240002240002240000
18120231221160000111232425002240002240002240002240000
18220231221155900111232425002240002240002240002240001454
18320231221155800111232425002240002240002240002240000
18420231221155700111232425002240002240002240002240000
18520231221155600111232425002240002240002240002240000
18620231221155500111232425002240002240002240002240000
18720231221155400111232425002240002240002240002240000
18820231221155300111232425002240002240002240002240000
18920231221155200111232425002240002240002240002240000
19020231221155100111232425002240002240002240002240000
19120231221155000111232425002240002240002240002240000
19220231221154900111232425002240002240002240002240000
19320231221154800111232425002240002240002240002240000
19420231221154700111232425002240002240002240002240000
19520231221154600111232425002240002240002240002240000
19620231221154500111232425002240002240002240002240000
19720231221154400111232425002240002240002240002240000
19820231221154300111232425002240002240002240002240000
19920231221154200111232425002240002240002240002240000
20020231221154100111232425002240002240002240002240000
20120231221154000111232425002240002240002240002240000
20220231221153900111232425002240002240002240002240000
20320231221153800111232425002240002240002240002240000
20420231221153700111232425002240002240002240002240000
20520231221153600111232425002240002240002240002240000
20620231221153500111232425002240002240002240002240000
20720231221153400111232425002240002240002240002240000
20820231221153300111232425002240002240002240002240000
20920231221153200111232425002240002240002240002240000
21020231221153100111232425002240002240002240002240000
21120231221153000111232425002240002240002240002240001454
21220231221152900107975465002220002220002220002220000
21320231221152800107975465002220002220002220002220000
21420231221152700107975465002220002220002220002220000
21520231221152600107975465002220002220002220002220000
21620231221152500107975465002220002220002220002220000
21720231221152400107975465002220002220002220002220000
21820231221152300107975465002220002220002220002220000
21920231221152200107975465002220002220002220002220000
22020231221152100107975465002220002220002220002220000
22120231221152000107975465002220002220002220002220000
222202312211519001079754650022200022300022350022200027
2232023122115180010791539000223000222500223500222000134
2242023122115170010761681000222000222500223000222000198
2252023122115160010717614000222500222500223000222000103
2262023122115150010694722500222500222500223000222500117
227202312211514001066865800022250022200022300022200039
2282023122115130010659985500222000222500223000222000201
229202312211512001061525500022250022250022300022200069
230202312211511001059990350022250022300022300022200054
2312023122115100010587897000223000222000223000222000140
2322023122115090010556712500222000222500223000222000152
233202312211508001052286500022250022250022300022250069
2342023122115070010507503000222500222000223500222000152
2352023122115060010473657000222500223500223500222000103
236202312211505001045075600022250022250022300022200092
2372023122115040010430265500222500222500223000222000123
2382023122115030010402875500222500222500223000222000122
2392023122115020010375757000222500222500223000222000106
240202312211501001035217150022250022200022300022200090
2412023122115000010332158000222000222500223500222000131
242202312211459001030301000022200022250022300022200097
243202312211458001028143800022300022200022300022200084
244202312211457001026276850022250022200022250022200065
2452023122114560010248334500222500222500223000222000146
2462023122114550010215849500222500223500223500222000168
2472023122114540010178369500223000223000223500223000128
2482023122114530010149781000223000223000223500223000287
2492023122114520010085681500223500223000223500222500156
2502023122114510010050887500223500222000223500222000142
2512023122114500010019191500222500222500223500222000224
252202312211449009969309000223000223000223000222500120
253202312211448009942582000222500222000223000222000106
25420231221144700991901300022200022250022300022200091
25520231221144600989879350022250022250022300022200096
25620231221144500987742300022200022200022250022200061
25720231221144400986387400022250022200022250022200074
258202312211443009847430500222000222500223000222000103
25920231221144200982452000022250022250022300022200086
26020231221144100980540550022250022200022300022200079
26120231221144000978784500022200022300022300022200098
262202312211439009766032000222500223000223500222500100
263202312211438009743752500222500223000223500222500225
26420231221143700969356200022300022300022350022300095
26520231221143600967237100022350022300022350022300064
26620231221143500965808750022350022300022350022300058
26720231221143400964514950022300022300022350022300086
268202312211433009625962500223000223500223500223000101
26920231221143200960342400022350022300022350022300025
27020231221143100959784750022350022300022350022300031
27120231221143000959092350022300022300022350022300072
27220231221142900957486450022300022350022350022300058
27320231221142800956191950022300022350022350022300045
27420231221142700955187500022300022300022350022300052
27520231221142600954027650022350022300022350022300051
27620231221142500952889200022350022250022350022250052
27720231221142400951729250022300022250022350022250044
27820231221142300950749050022250022300022350022250061
27920231221142200949389400022300022250022350022250031
28020231221142100948698550022250022200022300022200063
28120231221142000947295200022200022250022300022200049
28220231221141900946206200022300022250022350022250083
28320231221141800944355450022300022300022300022250055
28420231221141700943130300022300022250022300022250096
28520231221141600940991500022250022250022300022200053
28620231221141500939812250022300022200022300022200044
287202312211414009388349000222500222000223000222000141
288202312211413009356991000222000222500223000222000105
28920231221141200933364000022300022250022300022250095
290202312211411009312488500222500222500223000222500110
291202312211410009288003500223000222500223000222500136
29220231221140900925772350022250022250022300022250096
29320231221140800923634950022250022250022300022250069
294202312211407009220994000222500223000223500222500417
295202312211406009128027500223000223000223500223000110
29620231221140500910348950022350022300022350022300086
29720231221140400908430150022300022300022350022300087
29820231221140300906487200022300022300022350022300048
29920231221140200905415600022300022300022350022300055
30020231221140100904187750022300022350022350022300060
30120231221140000902847650022300022400022400022300055
30220231221135900901618450022350022400022400022300044
303202312211358009006353000224000223500224000223500238
30420231221135700895315600022350022350022400022350081
305202312211356008935029500223500223500224000223500336
30620231221135500885992500022400022400022400022350044
30720231221135400885007450022350022350022400022350050
308202312211353008838889000224000223000224000223000242
30920231221135200878479500022300022300022350022300049
310202312211351008773853500223000223000223500223000273
31120231221135000871295950022300022350022350022300069
31220231221134900869755250022350022300022350022300062
31320231221134800868370500022350022350022350022300028
31420231221134700867745500022350022350022350022300072
31520231221134600866138150022300022350022350022300037
31620231221134500865312900022300022300022350022300051
31720231221134400864173850022300022300022350022300070
31820231221134300862611600022350022300022350022300029
319202312211342008619644500223000223500223500223000380
32020231221134100853471950022350022350022350022300036
32120231221134000852668550022300022350022350022300064
32220231221133900851239550022350022350022350022300069
32320231221133800849698400022300022300022350022300032
32420231221133700848984150022300022300022350022300061
325202312211336008476225500223500223000223500223000103
32620231221133500845321350022300022350022350022300058
32720231221133400844026550022300022350022350022300062
32820231221133300842642900022300022350022350022300031
32920231221133200841951050022300022300022350022300047
33020231221133100840901450022300022300022350022300027
33120231221133000840299300022300022300022350022300071
33220231221132900838714200022300022350022350022300025
333202312211328008381562500223000223500223500223000100
33420231221132700835922800022350022250022350022250061
33520231221132600834563950022250022350022350022250031
33620231221132500833873100022350022300022350022250098
33720231221132400831687000022250022250022300022250041
33820231221132300830774200022250022350022350022250070
33920231221132200829214100022350022300022350022300079
34020231221132100827450850022300022300022350022250040
34120231221132000826559450022350022250022350022250022
342202312211319008260686500222500223500224000222500109
34320231221131800823635800022350022300022350022300033
344202312211317008228988500222500223000224000222500150
34520231221131600819556050022300022400022400022300078
34620231221131500817811500022350022350022400022300030
34720231221131400817140950022300022350022400022300068
34820231221131300815621900022350022400022400022300070
34920231221131200814055950022400022350022400022300048
35020231221131100812984000022300022350022350022300034
35120231221131000812225200022400022300022400022300075
35220231221130900810550850022350022300022350022250037
35320231221130800809725650022300022300022350022250031
35420231221130700809034300022250022300022350022250064
35520231221130600807607150022300022300022350022250030
35620231221130500806938000022300022250022350022250041
35720231221130400806023850022300022300022350022300070
35820231221130300804462400022300022300022350022250044
35920231221130200803481250022300022300022350022250030
36020231221130100802813000022300022300022350022250074
36120231221130000801161700022300022350022350022300060
36220231221125900799822200022300022350022350022300023
36320231221125800799308450022350022300022400022300042
36420231221125700798370600022300022300022400022300040
36520231221125600797478100022350022250022350022250051
36620231221125500796340350022250022250022400022250068
36720231221125400794822250022250022300022350022250051
36820231221125300793685350022300022250022350022250074
369202312211252007920329500223000222500223500222500118
37020231221125100789401800022250022300022350022250072
37120231221125000787795800022300022350022350022300052
37220231221124900786635000022350022350022350022250059
37320231221124800785320050022300022200022300022200044
37420231221124700784341150022200022300022350022200063
37520231221124600782938000022300022200022350022200052
37620231221124500781776950022200022250022300022200044
37720231221124400780798700022200022300022350022200043
37820231221124300779841200022300022350022350022300070
37920231221124200778277700022300022300022350022200082
38020231221124100776452350022300022250022350022250054
38120231221124000775249600022250022300022350022250078
38220231221123900773511300022350022250022350022250044
38320231221123800772529100022300022300022350022250048
38420231221123700771458650022300022300022300022300029
38520231221123600770811950022300022300022300022250034
38620231221123500770054000022350022250022350022250065
38720231221123400768605550022250022200022300022200055
38820231221123300767382050022300022250022300022250039
38920231221123200766513450022250022250022300022250058
39020231221123100765221050022250022250022350022200048
39120231221123000764153000022350022300022350022200057
39220231221122900762884900022350022300022350022250074
39320231221122800761233700022300022200022350022200060
394202312211227007598977000222000222500223000222000154
39520231221122600756470750022250022350022350022250093
39620231221122500754395600022300022300022350022300035
39720231221122400753614950022300022300022350022300087
39820231221122300751673650022350022300022350022300086
39920231221122200749753050022350022250022350022250051
400202312211221007486167500222500223000223500222500101
40120231221122000746364700022300022350022350022250047
40220231221121900745317100022350022250022350022250072
40320231221121800743712600022250022350022350022250071
40420231221121700742128100022300022300022350022250075
40520231221121600740456550022300022250022350022250033
40620231221121500739720200022250022300022300022250053
40720231221121400738540700022350022300022350022250081
40820231221121300736734500022350022300022350022300053
40920231221121200735552000022400022300022400022300069
410202312211211007340121000223500223000223500223000115
41120231221121000731444600022300022300022400022300046
41220231221120900730418600022350022350022400022300065
41320231221120800728966550022300022300022350022300070
414202312211207007274049500223000223000223500223000111
41520231221120600724925800022300022300022350022300061
41620231221120500723564150022300022350022350022300057
41720231221120400722292750022300022350022350022300094
41820231221120300720194850022300022300022350022300057
41920231221120200718923100022300022300022350022300050
42020231221120100717807300022300022300022400022300095
42120231221120000715686500022300022350022350022300047
422202312211159007146379000223000223000223500223000149
423202312211158007113117500223500223000223500223000127
424202312211157007084787500223000223000223500223000153
42520231221115600705065800022300022300022350022300084
426202312211155007031909000223000223500224000223000174
42720231221115400699307100022350022350022400022350073
42820231221115300697674100022400022350022400022350072
42920231221115200696063000022350022300022400022300055
43020231221115100694835600022300022350022350022300073
43120231221115000693205700022400022300022400022300085
43220231221114900691305150022350022350022400022300063
43320231221114800689897550022400022400022400022350072
43420231221114700688287650022350022350022400022350072
43520231221114600686675900022350022350022400022350081
43620231221114500684864750022400022350022400022350077
43720231221114400683142550022350022350022400022350083
43820231221114300681285500022350022350022400022350072
43920231221114200679675400022350022450022450022350045
440202312211141006786679000224000224000224500223500117
44120231221114000676047750022450022450022450022400044
44220231221113900675061650022400022400022450022400032
44320231221113800674344700022350022400022400022350063
44420231221113700672934050022400022400022450022400042
44520231221113600671992850022450022400022450022400031
44620231221113500671297900022400022450022450022400036
44720231221113400670491100022450022400022450022400029
44820231221113300669841250022400022400022450022350047
44920231221113200668788750022400022350022400022300029
45020231221113100668140500022350022350022400022350055
45120231221113000666910450022350022350022400022350058
45220231221112900665612950022300022400022450022300037
45320231221112800664784800022350022350022400022350044
45420231221112700663801050022350022350022400022300046
45520231221112600662772050022350022450022450022350027
45620231221112500662168000022350022350022450022300074
45720231221112400660513350022350022350022400022300072
45820231221112300658903450022350022300022350022300049
45920231221112200657809250022300022350022400022300067
46020231221112100656312350022300022300022350022300036
46120231221112000655508700022300022300022400022300091
46220231221111900653476650022400022350022400022300088
463202312211118006515100000223000223500224000223000132
464202312211117006485633500223500223000224000223000115
465202312211116006459941500223000223500224000223000106
466202312211115006436255500223500223500224500223000117
46720231221111400641008700022400022350022400022300074
468202312211113006393536000223000224000224500223000585
469202312211112006262662000224000224000225000224000841
47020231221111100607391350022400022400022450022400068
47120231221111000605866150022400022400022450022400075
47220231221110900604184650022400022450022450022400055
47320231221110800602950950022450022450022450022400051
47420231221110700601807850022450022400022450022400070
475202312211106006002394000224000223500224500223500293
47620231221110500593676150022350022300022400022300092
47720231221110400591620300022300022350022400022300047
47820231221110300590569500022350022300022400022300087
47920231221110200588626100022350022400022400022300063
48020231221110100587217850022400022350022400022300086
481202312211100005852956000224000224000224000223000164
48220231221105900581630500022350022300022400022300037
483202312211058005808034500223000223500224000223000158
484202312211057005772757500223000223000223500223000105
48520231221105600574930600022350022300022350022300043
486202312211055005739703000223500223500224000223000197
48720231221105400569569800022350022400022400022350042
48820231221105300568630100022400022300022400022300060
48920231221105200567288800022350022350022400022300059
49020231221105100565971350022400022350022400022300038
491202312211050005651228500223000223500223500223000120
492202312211049005624414500223000223500224000223000343
49320231221104800554775000022350022350022400022350087
49420231221104700552829150022400022400022400022350091
495202312211046005507940000224000224500224500223500366
49620231221104500542595150022450022400022450022400052
49720231221104400541429950022450022400022450022400066
498202312211043005399509000224000224500224500224000176
49920231221104200536006850022450022400022450022400059
50020231221104100534683850022450022400022450022400042
50120231221104000533742850022400022450022450022400060
502202312211039005323975500224000224000224500224000151
50320231221103800529013600022450022450022450022400083
50420231221103700527153000022400022400022450022400060
50520231221103600525807550022400022450022450022400065
506202312211035005243488500225000224000225000224000169
507202312211034005205564500224500224500225000224000308
50820231221103300513643450022400022450022450022400030
50920231221103200512970850022400022400022450022400074
51020231221103100511310800022400022400022450022400051
51120231221103000510166850022400022400022450022400037
51220231221102900509336850022450022400022450022400066
51320231221102800507857300022400022450022450022400033
51420231221102700507117650022450022400022450022400049
51520231221102600506019500022450022500022500022400048
516202312211025005049420000224500224500225000224000363
517202312211024004967933000224000224000224500224000152
518202312211023004933865000224000224000224500224000145
51920231221102200490137450022400022450022450022400081
52020231221102100488321450022400022450022450022400090
52120231221102000486304300022450022450022450022400027
52220231221101900485699250022400022400022450022400053
5232023122110180048451105002240002240002245002240009
52420231221101700484309400022400022400022450022400037
525202312211016004834798500224000224500224500223500177
526202312211015004795143500224000224000224500224000295
52720231221101400472903700022450022450022450022400032
52820231221101300472186000022400022400022450022400060
52920231221101200470841450022400022450022450022400048
53020231221101100469765450022450022350022450022350063
53120231221101000468353200022350022400022450022350079
532202312211009004665835000224000224000224500223500670
53320231221100800451573350022450022400022450022400023
53420231221100700451057850022450022400022450022400041
535202312211006004501385000224000224500225000224000247
536202312211005004445912500224500224500225000224000350
537202312211004004367328500224500224000224500224000122
53820231221100300433995800022400022450022450022400044
539202312211002004330100000224000224500224500224000118
54020231221100100430363400022450022450022500022450051
54120231221100000429217750022450022450022500022450061
542202312210959004278460500225000225000225500224500338
54320231221095800420243000022500022550022550022500065
54420231221095700418778700022550022550022550022500057
545202312210956004174938000225500225500226000225500166
546202312210955004137498500225500226000226000225500147
54720231221095400410429150022600022600022600022550060
54820231221095300409074450022650022600022650022600044
549202312210952004080788000226500226500227000226000572
550202312210951003951126500226000226500227000226000101
55120231221095000392825600022650022650022650022600064
552202312210949003913766500226500226500227000226000268
553202312210948003853051000227000227000227000226000661
554202312210947003703201500227000227500227500226500431
5552023122109460036052400002270002240002275002240005590
55620231221094500234346450022400022450022450022400096
55720231221094400232191500022400022400022450022400087
55820231221094300230241150022400022400022400022350064
55920231221094200228807950022350022400022400022350085
560202312210941002269047500224000224000224000223500125
561202312210940002241065500224000224000224000223500111
562202312210939002216207000224000224000224000223500117
56320231221093800219002550022400022400022400022350050
564202312210937002178829500223500224000224000223500148
56520231221093600214571250022350022350022400022350093
56620231221093500212491500022400022350022400022350085
567202312210934002105897000223500223500224000223500154
568202312210933002071419500223000223500223500223000190
56920231221093200202899150022350022250022350022200040
570202312210931002020080500222000222500223500222000256
571202312210930001963102000222500223000224000222000482
572202312210929001855727500223000224000224500223000547
573202312210928001733348500224000224500224500224000109
57420231221092700170887900022450022450022450022400051
575202312210926001697439500224500224500225000224000371
576202312210925001614155000224500224500225000224000174
5772023122109240015751215002250002240002250002240001430
578202312210923001254107500224500224500224500224000184
579202312210922001212824500224500223500224500223500743
580202312210921001046250500223500224000224000223500491
58120231221092000936434500224000223000224000222500986
58220231221091900716334000222500222500223000222000337
58320231221091800641346000222500221500222500221500427
58420231221091700546542500222000221500222000221500255
58520231221091600490044500221500221000221500220500235
58620231221091500438087000221000221000221000220500110
58720231221091400413780500221000221000221000220000175
58820231221091300375183000221000220500221000220500158
58920231221091200340324000221000220500221000220500210
59020231221091100293964500220500220000220500219500222
5912023122109100024512400022000022000022000021950012
5922023122109090024248550022000022000022000021950027
5932023122109080023655650022000022000022000021950045
59420231221090700226675000220000220000220500220000231
5952023122109060017585350022000022000022000022000017
5962023122109050017211350022000021850022000021850077
59720231221090400155188000218500219000219500218500279
598202312210903009411050021900021950021950021900094
599202312210902007352350021950021950021950021900017
600202312210901006979550021900021950022000021900073
6012023122109000053805500220000219500220000219000244