Files
KissMeData/278280/min/candle-20230831.csv
2024-11-17 15:27:48 +09:00

39 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023083120310084058004001506001506001506001506002320
32023083120300084058004001506001506001506001506000
42023083120290084058004001506001506001506001506000
52023083120280084058004001506001506001506001506000
62023083120270084058004001506001506001506001506000
72023083120260084058004001506001506001506001506000
82023083120250084058004001506001506001506001506000
92023083120240084058004001506001506001506001506000
102023083120230084058004001506001506001506001506000
112023083120220084058004001506001506001506001506000
122023083120210084058004001506001506001506001506000
132023083120200084058004001506001506001506001506000
142023083120190084058004001506001506001506001506000
152023083120180084058004001506001506001506001506000
162023083120170084058004001506001506001506001506000
172023083120160084058004001506001506001506001506000
182023083120150084058004001506001506001506001506000
192023083120140084058004001506001506001506001506000
202023083120130084058004001506001506001506001506000
212023083120120084058004001506001506001506001506000
222023083120110084058004001506001506001506001506000
232023083120100084058004001506001506001506001506000
242023083120090084058004001506001506001506001506000
252023083120080084058004001506001506001506001506000
262023083120070084058004001506001506001506001506000
272023083120060084058004001506001506001506001506000
282023083120050084058004001506001506001506001506000
292023083120040084058004001506001506001506001506000
302023083120030084058004001506001506001506001506000
312023083120020084058004001506001506001506001506000
322023083120010084058004001506001506001506001506002320
332023083120000084058004001506001506001506001506000
342023083119590084058004001506001506001506001506000
352023083119580084058004001506001506001506001506000
362023083119570084058004001506001506001506001506000
372023083119560084058004001506001506001506001506000
382023083119550084058004001506001506001506001506000
392023083119540084058004001506001506001506001506000
402023083119530084058004001506001506001506001506000
412023083119520084058004001506001506001506001506000
422023083119510084058004001506001506001506001506000
432023083119500084058004001506001506001506001506000
442023083119490084058004001506001506001506001506000
452023083119480084058004001506001506001506001506000
462023083119470084058004001506001506001506001506000
472023083119460084058004001506001506001506001506000
482023083119450084058004001506001506001506001506000
492023083119440084058004001506001506001506001506000
502023083119430084058004001506001506001506001506000
512023083119420084058004001506001506001506001506000
522023083119410084058004001506001506001506001506000
532023083119400084058004001506001506001506001506000
542023083119390084058004001506001506001506001506000
552023083119380084058004001506001506001506001506000
562023083119370084058004001506001506001506001506000
572023083119360084058004001506001506001506001506000
582023083119350084058004001506001506001506001506000
592023083119340084058004001506001506001506001506000
602023083119330084058004001506001506001506001506000
612023083119320084058004001506001506001506001506000
622023083119310084058004001506001506001506001506002320
632023083119300084058004001506001506001506001506000
642023083119290084058004001506001506001506001506000
652023083119280084058004001506001506001506001506000
662023083119270084058004001506001506001506001506000
672023083119260084058004001506001506001506001506000
682023083119250084058004001506001506001506001506000
692023083119240084058004001506001506001506001506000
702023083119230084058004001506001506001506001506000
712023083119220084058004001506001506001506001506000
722023083119210084058004001506001506001506001506000
732023083119200084058004001506001506001506001506000
742023083119190084058004001506001506001506001506000
752023083119180084058004001506001506001506001506000
762023083119170084058004001506001506001506001506000
772023083119160084058004001506001506001506001506000
782023083119150084058004001506001506001506001506000
792023083119140084058004001506001506001506001506000
802023083119130084058004001506001506001506001506000
812023083119120084058004001506001506001506001506000
822023083119110084058004001506001506001506001506000
832023083119100084058004001506001506001506001506000
842023083119090084058004001506001506001506001506000
852023083119080084058004001506001506001506001506000
862023083119070084058004001506001506001506001506000
872023083119060084058004001506001506001506001506000
882023083119050084058004001506001506001506001506000
892023083119040084058004001506001506001506001506000
902023083119030084058004001506001506001506001506000
912023083119020084058004001506001506001506001506000
922023083119010084058004001506001506001506001506002320
932023083119000084058004001506001506001506001506000
942023083118590084058004001506001506001506001506000
952023083118580084058004001506001506001506001506000
962023083118570084058004001506001506001506001506000
972023083118560084058004001506001506001506001506000
982023083118550084058004001506001506001506001506000
992023083118540084058004001506001506001506001506000
1002023083118530084058004001506001506001506001506000
1012023083118520084058004001506001506001506001506000
1022023083118510084058004001506001506001506001506000
1032023083118500084058004001506001506001506001506000
1042023083118490084058004001506001506001506001506000
1052023083118480084058004001506001506001506001506000
1062023083118470084058004001506001506001506001506000
1072023083118460084058004001506001506001506001506000
1082023083118450084058004001506001506001506001506000
1092023083118440084058004001506001506001506001506000
1102023083118430084058004001506001506001506001506000
1112023083118420084058004001506001506001506001506000
1122023083118410084058004001506001506001506001506000
1132023083118400084058004001506001506001506001506000
1142023083118390084058004001506001506001506001506000
1152023083118380084058004001506001506001506001506000
1162023083118370084058004001506001506001506001506000
1172023083118360084058004001506001506001506001506000
1182023083118350084058004001506001506001506001506000
1192023083118340084058004001506001506001506001506000
1202023083118330084058004001506001506001506001506000
1212023083118320084058004001506001506001506001506000
1222023083118310084058004001506001506001506001506002320
1232023083118300084058004001506001506001506001506000
1242023083118290084058004001506001506001506001506000
1252023083118280084058004001506001506001506001506000
1262023083118270084058004001506001506001506001506000
1272023083118260084058004001506001506001506001506000
1282023083118250084058004001506001506001506001506000
1292023083118240084058004001506001506001506001506000
1302023083118230084058004001506001506001506001506000
1312023083118220084058004001506001506001506001506000
1322023083118210084058004001506001506001506001506000
1332023083118200084058004001506001506001506001506000
1342023083118190084058004001506001506001506001506000
1352023083118180084058004001506001506001506001506000
1362023083118170084058004001506001506001506001506000
1372023083118160084058004001506001506001506001506000
1382023083118150084058004001506001506001506001506000
1392023083118140084058004001506001506001506001506000
1402023083118130084058004001506001506001506001506000
1412023083118120084058004001506001506001506001506000
1422023083118110084058004001506001506001506001506000
1432023083118100084058004001506001506001506001506000
1442023083118090084058004001506001506001506001506000
1452023083118080084058004001506001506001506001506000
1462023083118070084058004001506001506001506001506000
1472023083118060084058004001506001506001506001506000
1482023083118050084058004001506001506001506001506000
1492023083118040084058004001506001506001506001506000
1502023083118030084058004001506001506001506001506000
1512023083118020084058004001506001506001506001506000
1522023083118010084058004001506001506001506001506002320
1532023083118000084058004001506001506001506001506000
1542023083117590084058004001506001506001506001506000
1552023083117580084058004001506001506001506001506000
1562023083117570084058004001506001506001506001506000
1572023083117560084058004001506001506001506001506000
1582023083117550084058004001506001506001506001506000
1592023083117540084058004001506001506001506001506000
1602023083117530084058004001506001506001506001506000
1612023083117520084058004001506001506001506001506000
1622023083117510084058004001506001506001506001506000
1632023083117500084058004001506001506001506001506000
1642023083117490084058004001506001506001506001506000
1652023083117480084058004001506001506001506001506000
1662023083117470084058004001506001506001506001506000
1672023083117460084058004001506001506001506001506000
1682023083117450084058004001506001506001506001506000
1692023083117440084058004001506001506001506001506000
1702023083117430084058004001506001506001506001506000
1712023083117420084058004001506001506001506001506000
1722023083117410084058004001506001506001506001506000
1732023083117400084058004001506001506001506001506000
1742023083117390084058004001506001506001506001506000
1752023083117380084058004001506001506001506001506000
1762023083117370084058004001506001506001506001506000
1772023083117360084058004001506001506001506001506000
1782023083117350084058004001506001506001506001506000
1792023083117340084058004001506001506001506001506000
1802023083117330084058004001506001506001506001506000
1812023083117320084058004001506001506001506001506000
1822023083117310084058004001506001506001506001506002320
1832023083117300084058004001506001506001506001506000
1842023083117290084058004001506001506001506001506000
1852023083117280084058004001506001506001506001506000
1862023083117270084058004001506001506001506001506000
1872023083117260084058004001506001506001506001506000
1882023083117250084058004001506001506001506001506000
1892023083117240084058004001506001506001506001506000
1902023083117230084058004001506001506001506001506000
1912023083117220084058004001506001506001506001506000
1922023083117210084058004001506001506001506001506000
1932023083117200084058004001506001506001506001506000
1942023083117190084058004001506001506001506001506000
1952023083117180084058004001506001506001506001506000
1962023083117170084058004001506001506001506001506000
1972023083117160084058004001506001506001506001506000
1982023083117150084058004001506001506001506001506000
1992023083117140084058004001506001506001506001506000
2002023083117130084058004001506001506001506001506000
2012023083117120084058004001506001506001506001506000
2022023083117110084058004001506001506001506001506000
2032023083117100084058004001506001506001506001506000
2042023083117090084058004001506001506001506001506000
2052023083117080084058004001506001506001506001506000
2062023083117070084058004001506001506001506001506000
2072023083117060084058004001506001506001506001506000
2082023083117050084058004001506001506001506001506000
2092023083117040084058004001506001506001506001506000
2102023083117030084058004001506001506001506001506000
2112023083117020084058004001506001506001506001506000
2122023083117010084058004001506001506001506001506002320
2132023083117000084058004001506001506001506001506000
2142023083116590084058004001506001506001506001506000
2152023083116580084058004001506001506001506001506000
2162023083116570084058004001506001506001506001506000
2172023083116560084058004001506001506001506001506000
2182023083116550084058004001506001506001506001506000
2192023083116540084058004001506001506001506001506000
2202023083116530084058004001506001506001506001506000
2212023083116520084058004001506001506001506001506000
2222023083116510084058004001506001506001506001506000
2232023083116500084058004001506001506001506001506000
2242023083116490084058004001506001506001506001506000
2252023083116480084058004001506001506001506001506000
2262023083116470084058004001506001506001506001506000
2272023083116460084058004001506001506001506001506000
2282023083116450084058004001506001506001506001506000
2292023083116440084058004001506001506001506001506000
2302023083116430084058004001506001506001506001506000
2312023083116420084058004001506001506001506001506000
2322023083116410084058004001506001506001506001506000
2332023083116400084058004001506001506001506001506000
2342023083116390084058004001506001506001506001506000
2352023083116380084058004001506001506001506001506000
2362023083116370084058004001506001506001506001506000
2372023083116360084058004001506001506001506001506000
2382023083116350084058004001506001506001506001506000
2392023083116340084058004001506001506001506001506000
2402023083116330084058004001506001506001506001506000
2412023083116320084058004001506001506001506001506000
2422023083116310084058004001506001506001506001506002320
2432023083116300084058004001506001506001506001506000
2442023083116290084058004001506001506001506001506000
2452023083116280084058004001506001506001506001506000
2462023083116270084058004001506001506001506001506000
2472023083116260084058004001506001506001506001506000
2482023083116250084058004001506001506001506001506000
2492023083116240084058004001506001506001506001506000
2502023083116230084058004001506001506001506001506000
2512023083116220084058004001506001506001506001506000
2522023083116210084058004001506001506001506001506000
2532023083116200084058004001506001506001506001506000
2542023083116190084058004001506001506001506001506000
2552023083116180084058004001506001506001506001506000
2562023083116170084058004001506001506001506001506000
2572023083116160084058004001506001506001506001506000
2582023083116150084058004001506001506001506001506000
2592023083116140084058004001506001506001506001506000
2602023083116130084058004001506001506001506001506000
2612023083116120084058004001506001506001506001506000
2622023083116110084058004001506001506001506001506000
2632023083116100084058004001506001506001506001506000
2642023083116090084058004001506001506001506001506000
2652023083116080084058004001506001506001506001506000
2662023083116070084058004001506001506001506001506000
2672023083116060084058004001506001506001506001506000
2682023083116050084058004001506001506001506001506000
2692023083116040084058004001506001506001506001506000
2702023083116030084058004001506001506001506001506000
2712023083116020084058004001506001506001506001506000
2722023083116010084058004001506001506001506001506002320
2732023083116000084058004001506001506001506001506000
2742023083115590084058004001506001506001506001506000
2752023083115580084058004001506001506001506001506000
2762023083115570084058004001506001506001506001506000
2772023083115560084058004001506001506001506001506000
2782023083115550084058004001506001506001506001506000
2792023083115540084058004001506001506001506001506000
2802023083115530084058004001506001506001506001506000
2812023083115520084058004001506001506001506001506000
2822023083115510084058004001506001506001506001506000
2832023083115500084058004001506001506001506001506000
2842023083115490084058004001506001506001506001506000
2852023083115480084058004001506001506001506001506000
2862023083115470084058004001506001506001506001506000
2872023083115460084058004001506001506001506001506000
2882023083115450084058004001506001506001506001506000
2892023083115440084058004001506001506001506001506000
2902023083115430084058004001506001506001506001506000
2912023083115420084058004001506001506001506001506000
2922023083115410084058004001506001506001506001506000
2932023083115400084058004001506001506001506001506000
2942023083115390084058004001506001506001506001506000
2952023083115380084058004001506001506001506001506000
2962023083115370084058004001506001506001506001506000
2972023083115360084058004001506001506001506001506000
2982023083115350084058004001506001506001506001506000
2992023083115340084058004001506001506001506001506000
3002023083115330084058004001506001506001506001506000
3012023083115320084058004001506001506001506001506000
3022023083115310084058004001506001506001506001506002320
3032023083115300084058004001506001506001506001506002320
3042023083115290080564084001505001505001505001505000
3052023083115280080564084001505001505001505001505000
3062023083115270080564084001505001505001505001505000
3072023083115260080564084001505001505001505001505000
3082023083115250080564084001505001505001505001505000
3092023083115240080564084001505001505001505001505000
3102023083115230080564084001505001505001505001505000
3112023083115220080564084001505001505001505001505000
3122023083115210080564084001505001505001505001505000
3132023083115200080564084001505001505001505001505000
314202308311519008056408400150500151200151200150500222
315202308311518008022901500151200150800151200150500123
316202308311517008004347000150900150900151000150800256
317202308311516007965713700151000150700151000150700219
318202308311515007932668600150800150500150800150500750
31920230831151400781972030015050015050015060015050082
320202308311513007807374700150500150600150600150400257
321202308311512007768695100150500150800150800150500152
322202308311511007745790100150700150800150900150600333
323202308311510007695584000150800150800150800150700181
324202308311509007668291900150700150800150800150700134
325202308311508007648091000150800150700150800150600142
326202308311507007626688800150700150800150900150700114
3272023083115060076094952001508001506001510001505001040
328202308311505007452700200150600150900150900150600246
329202308311504007415630300150800150600150900150400596
330202308311503007325807300150800150700150800150500249
331202308311502007288297100150700150800150800150700124
332202308311501007269604100150800150700150800150600156
333202308311500007246090300150700150700150800150700182
33420230831145900721865930015080015070015080015050061
335202308311458007209462900150500150700150700150500114
336202308311457007192289000150700150800150800150600234
337202308311456007157034100150800150600150800150500169
338202308311455007131583700150500150700150800150500184
339202308311454007103864500150500150800150800150500116
34020230831145300708637920015080015090015090015070097
341202308311452007071759300150900150600150900150500101
342202308311451007056531600150600150700150800150500141
343202308311450007035282600150700150700150700150500159
344202308311449007011336500150600150800150800150600117
345202308311448006993709300150700150800150900150700112
346202308311447006976818800150800150800150900150700161
347202308311446006952545400150800150800150900150700133
34820230831144500693249010015090015070015090015070051
349202308311444006924799800150800150900150900150600169
35020230831144300689933280015080015090015090015080089
351202308311442006885906700150900150900151000150800123
352202308311441006867354100150900151000151000150900151
353202308311440006844562200151000151100151100151000264
35420230831143900680467530015100015100015110015080088
355202308311438006791390700151000151000151100150900421
35620230831143700672783590015100015080015100015080061
357202308311436006718627600150900151200151200150900202
35820230831143500668811660015110015120015120015110087
359202308311434006674966700151100150700151100150600585
36020230831143300658672340015070015080015080015060088
361202308311432006573461000150600150600150800150600189
362202308311431006544978600150800150500150800150500960
363202308311430006400326500150500150400150500150400375
36420230831142900634389230015040015050015050015040088
365202308311428006330652900150500150600150700150400120
366202308311427006312598400150500150600150700150500181
36720230831142600628534340015060015050015060015050051
36820230831142500627766390015060015060015060015050042
36920230831142400627134040015080015080015080015060088
370202308311423006258077400150800150500150800150200179
371202308311422006231150100150600150600150900150500138
372202308311421006210365800150800150600150800150300338
373202308311420006159488300150600150700150800150300243
374202308311419006122916700150700150600150800150600203
37520230831141800609232470015070015080015080015070090
37620230831141700607875670015090015050015090015050076
377202308311416006067300100150800150400150900150200111
378202308311415006050610300150300150900150900150200253
37920230831141400601252510015090015080015090015080080
38020230831141300600045780015090015090015100015080079
38120230831141200598853690015090015090015100015080061
38220230831141100597933250015090015100015100015080099
38320230831141000596439460015090015090015100015090057
384202308311409005955790000150800150800151000150400371
38520230831140800589990170015100015090015100015080079
386202308311407005887981200150900150800151000150800217
387202308311406005855225100151000150800151000150800138
388202308311405005834400700150900151000151000150500181
389202308311404005807107900150900150400151000150300902
390202308311403005671219700150400150400150500150400108
39120230831140200565496890015040015050015050015040085
392202308311401005642180800150500150200150500150200170
39320230831140000561663880015020015010015020015010091
39420230831135900560297470015010015000015010015000034
395202308311358005597871400150000150100150100150000184
396202308311357005570254700150100150100150200150100248
397202308311356005533027600150200150100150200150100128
39820230831135500551380600015010015020015020015010091
399202308311354005500145200150200150400150400150100378
400202308311353005443344900150400150400150400150300111
40120230831135200542665680015030015040015040015030050
402202308311351005419138500150400150700150700150400310
40320230831135000537246430015070015060015070015060026
404202308311349005368548200150600150600150700150300271
40520230831134800532776880015060015070015070015060069
40620230831134700531737380015060015070015070015060043
407202308311346005310896300150700150800150800150600104
408202308311345005295226000150600150700150800150600105
409202308311344005279406300150600150500150800150500158
41020230831134300525559880015040015050015060015040069
411202308311342005245216000150500150600150600150500143
412202308311341005223693300150600150400150600150300141
413202308311340005202485300150400150400150700150300301
414202308311339005157160600150500150400150500150300161
415202308311338005132944100150400150400150400150300149
41620230831133700511053670015050015050015050015040095
41720230831133600509624550015040015040015050015040042
418202308311335005089926900150400150400150500150400143
41920230831133400506841820015040015030015040015030088
42020230831133300505518740015040015040015040015040051
421202308311332005047517000150400150200150400150200198
422202308311331005017768100150300150400150500150300167
423202308311330004992655000150300150300150300150200102
42420230831132900497732640015020015030015030015020071
425202308311328004966659100150200150500150500150200104
426202308311327004951025400150500150300150500150300153
42720230831132600492802030015030015040015040015030070
42820230831132500491749580015040015040015040015030085
429202308311324004904715100150300150300150300149900339
43020230831132300485383770015030015020015030015020071
43120230831132200484317000015030015030015030015020066
432202308311321004833250300150300150600150700150300168
43320230831132000480797460015060015060015070015060080
43420230831131900479592310015070015060015070015060049
435202308311318004788541200150600150700150700150500174
43620230831131700476234070015070015070015080015070072
43720230831131600475148940015070015070015080015060085
438202308311315004738682800150400150700150700150400264
439202308311314004698912400150600150500150600150400225
44020230831131300466505210015040015040015050015040071
44120230831131200465437180015050015050015050015040057
44220230831131100464579680015040015040015050015010065
443202308311310004636020500150500150500150600150400133
444202308311309004616009600150500150000150600150000128
445202308311308004596766200150000150300150300150000159
446202308311307004572888900150300150300150300150200110
44720230831130600455636270015020015030015030015020092
44820230831130500454254010015030015030015030015020078
449202308311304004530818500150200150300150300150200100
45020230831130300451579440015020015030015040015020065
451202308311302004506024700150300150300150400150100100
45220230831130100449100140015020015040015040015000057
453202308311300004482435500150400150000150400149900165
45420230831125900445767500014990014980015000014980051
45520230831125800445003160014980014990014990014980079
456202308311257004438190700149800149800149800149700106
45720230831125600442231440014980014980014990014980067
45820230831125500441227770014980014960014980014960042
45920230831125400440599040014970014950014970014950083
46020230831125300439357590014960014950014970014950093
46120230831125200437967000014950014950014950014940069
46220230831125100436935470014960014960014970014950053
463202308311250004361426600149700149500149700149500120
46420230831124900434347360014950014960014960014950023
46520230831124800434003500014960014930014960014930092
466202308311247004326285200149200149300149400149200236
46720230831124600429104290014930014930014940014930049
46820230831124500428372500014930014930014930014930060
469202308311244004274767000149300149200149300149200298
47020230831124300423030190014910014910014920014910085
471202308311242004217626400149100149200149200149100161
472202308311241004193609000149300149200149300149200154
473202308311240004170625800149200149300149300149200108
474202308311239004154503200149300149500149500149300142
475202308311238004133290200149500149700149700149500405
47620230831123700407272980014970014960014970014960074
47720230831123600406165730014960014960014970014960058
47820230831123500405297850014960014960014960014960043
479202308311234004046545700149700149600149700149600194
48020230831123300401752130014960014970014970014960060
48120230831123200400854500014960014960014970014960070
48220230831123100399807090014960014960014970014960059
48320230831123000398924440014970014960014970014960029
48420230831122900398490530014970014960014970014960060
485202308311228003975927300149600149700149700149600119
48620230831122700395812140014970014970014980014970043
48720230831122600395168230014970014970014970014970065
48820230831122500394195180014970014970014980014970078
48920230831122400393027110014970014980014980014970079
49020230831122300391844450014980014990014990014970081
49120230831122200390630950014990014970015000014970010
49220230831122100390481030014970014980014980014970086
493202308311220003891929200149900150100150200149900115
494202308311219003874675800150200150100150200150000111
495202308311218003858008600150100149800150100149600244
4962023083112170038214086001496001500001500001495001683
49720230831121600356918030015010015000015010015000028
498202308311215003564979700150100150100150100150000937
49920230831121400342434670015020015020015020015010043
50020230831121300341789130015010015030015030015010060
50120230831121200340887980015020015020015030015020083
50220230831121100339641080015020015020015040015020045
50320230831121000338964860015030015030015030015020049
50420230831120900338228510015020015020015040015020053
50520230831120800337432200015020015020015020015020091
50620230831120700336065380015030015020015040015020032
507202308311206003355843700150200150200150500150200158
508202308311205003332102000150200150300150300150200103
50920230831120400331662280015030015030015040015030064
51020230831120300330700160015030015030015030015030052
51120230831120200329918600015030015040015040015030025
51220230831120100329542670015030015040015040015020086
513202308311200003282498800150200150200150300150200110
51420230831115900326597070015030015030015030015020047
515202308311158003258908500150200150400150400150200141
51620230831115700323772120015040015030015040015030035
51720230831115600323245850015030015040015040015030040
51820230831115500322644420015030015040015040015030087
51920230831115400321336570015050015040015050015040047
52020230831115300320629490015040015030015050015030021
52120230831115200320313730015040015050015060015040099
52220230831115100318824190015040015050015060015040034
52320230831115000318312580015050015040015050015040076
52420230831114900317169330015030015040015050015030086
52520230831114800315875960015040015050015050015040017
52620230831114700315620270015050015050015060015040073
52720230831114600314521780015060015050015060015040066
52820230831114500313528530015060015050015060015040048
52920230831114400312806410015050015060015060015040095
53020230831114300311377280015050015050015060015050043
53120230831114200310729860015060015050015060015050022
53220230831114100310398710015060015060015060015050073
53320230831114000309299630015050015040015060015040061
534202308311139003083815200150300150300150300150200119
53520230831113800306593830015020015020015030015010085
53620230831113700305317060015020015030015030015020028
53720230831113600304896470015030015010015030015010094
53820230831113500303484610015020015020015020015020029
53920230831113400303049030015020015020015030015020015
540202308311133003028237200150200150200150300150100153
54120230831113200300525380015020015030015030015020041
542202308311131002999095300150200150200150300150200117
543202308311130002981515900150200150300150300150200142
54420230831112900296017830015030015030015030015030065
54520230831112800295040880015030015030015030015030048
54620230831112700294319440015030015040015050015020078
54720230831112600293146950015020015030015030015020068
54820230831112500292125140015030015030015040015030057
54920230831112400291268400015040015040015050015030058
55020230831112300290396020015040015030015040015030023
551202308311122002900502700150300150300150400150300161
55220230831112100287629880015020015020015020015020016
55320230831112000287389560015030015020015030015010051
554202308311119002866235200150200150200150200150100144
55520230831111800284461430015010015010015020015010016
556202308311117002842212100150200150300150300150100263
55720230831111600280270480015030015050015050015030072
55820230831111500279187570015050015050015060015050059
55920230831111400278299420015050015060015060015050045
56020230831111300277621880015060015070015080015060082
561202308311112002763862200150700150700150800150600142
56220230831111100274246220015070015040015070015040061
56320230831111000273327610015040015040015050015040072
5642023083111090027224449001504001503001504001500001292
565202308311108002528536000150300150500150500150300134
566202308311107002508388100150400150300150400150300102
56720230831110600249304920015030015030015030015030019
568202308311105002490193500150400150500150500150300193
5692023083111040024611713001505001505001505001505008
57020230831110300245996730015050015040015050015040078
571202308311102002448231700150400150700150700150400310
57220230831110100240156970015070015070015080015060056
573202308311100002393130200150600150700150700150500188
57420230831105900236481590015070015070015070015070038
57520230831105800235908930015080015070015080015070044
57620230831105700235245650015080015080015080015070068
57720230831105600234220570015080015080015080015070039
57820230831105500233632550015070015080015080015070029
57920230831105400233195310015080015090015100015080093
580202308311053002317920300150900150900151000150800228
581202308311052002283497700150900150700151000150700293
58220230831105100223932660015070015080015080015070091
583202308311050002225609900150800150900150900150700257
584202308311049002186836200150900150800150900150800147
58520230831104800216466500015090015080015090015080026
58620230831104700216074400015080015070015080015070061
58720230831104600215154530015070015090015090015070074
58820230831104500214038860015090015090015090015090078
589202308311044002128618400151000151100151100150900203
59020230831104300209796690015100015110015110015100046
591202308311042002091020700151000151100151100151000168
59220230831104100206564570015100015100015120015100038
593202308311040002059904500151000151400151400151000304
59420230831103900201396280015140015140015140015140019
595202308311038002011086200151300151700151700151300125
59620230831103700199215100015160015160015170015160027
597202308311036001988055800151600151500151600151500179
59820230831103500196093220015150015130015150015130053
5992023083110340019529082001513001513001514001512009
60020230831103300195154680015130015110015130015100090
601202308311032001937942200151400151000151400151000288
602202308311031001894429600151100151200151300151000288
603202308311030001850905700151200151400151500151200252
604202308311029001812786900151300151500151500151300115
605202308311028001795379900151400151500151600151400134
606202308311027001775076600151500151800151800151500240
60720230831102600173868720015180015190015190015180061
60820230831102500172942470015190015200015200015190076
609202308311024001717879800151900152000152000151900102
61020230831102300170237830015200015200015210015200048
61120230831102200169508030015210015200015210015200031
61220230831102100169036730015210015200015210015200030
61320230831102000168580530015210015210015210015200024
61420230831101900168215560015220015210015220015210059
61520230831101800167317900015210015210015210015210099
61620230831101700165812110015210015200015210015200021
61720230831101600165492810015210015210015210015200063
618202308311015001645349200152000151800152000151800174
619202308311014001618903600151800151800151900151600321
620202308311013001570189900151700151800151900151700150
621202308311012001547423300151800151900151900151800161
62220230831101100152298090015180015190015190015180054
62320230831101000151477960015200015200015200015200015
62420230831100900151249960015200015190015200015190046
625202308311008001505509100151900152300152300151900266
62620230831100700146503390015240015240015250015240052
62720230831100600145710710015240015240015250015230095
62820230831100500144263340015240015230015240015230068
62920230831100400143227590015220015240015240015220038
630202308311003001426488400152400152000152400152000154
63120230831100200140306340015200015200015200015190035
6322023083110010013977445001520001520001520001519009
63320230831100000139637710015200015200015200015190032
63420230831095900139151330015190015200015200015190023
635202308310958001388018600151900152000152000151900142
636202308310957001366442300152100152200152200152000399
637202308310956001305763000152200152200152300152200115
638202308310955001288259500152300152400152400152200348
63920230831095400123525250015240015240015240015240034
64020230831095300123007090015240015240015240015240045
64120230831095200122321290015230015230015230015230049
64220230831095100121575020015230015230015240015230081
643202308310950001203411900152300152200152400152200114
644202308310949001186050800152200152400152400152200137
64520230831094800116518880015240015250015250015240083
64620230831094700115253280015240015220015240015220067
647202308310946001142328800152400152400152400152200138
648202308310945001121309300152400152600152600152400167
64920230831094400109582960015260015270015270015260025
65020230831094300109201230015270015270015270015270013
651202308310942001090027200152700153100153100152700289
65220230831094100104583950015310015310015320015310060
65320230831094000103665150015320015310015320015310041
65420230831093900103037330015310015300015310015300025
65520230831093800102654610015300015300015300015300025
65620230831093700102272110015300015300015300015290083
657202308310936001010023300152900153000153100152900174
6582023083109350098339380015300015300015300015300018
6592023083109340098063980015300015290015300015290069
660202308310933009700850001529001529001529001529005
6612023083109320096932050015290015290015290015280096
6622023083109310095464460015280015280015280015280036
66320230831093000949143800152800153000153000152800108
66420230831092900932631000153000153200153300153000114
6652023083109280091517540015320015320015320015320019
66620230831092700912264600153200153200153200153000307
6672023083109260086526220015320015330015330015320038
6682023083109250085944010015320015330015330015320097
66920230831092400844577200153500154100154100153500183
6702023083109230081644060015410015420015430015410080
6712023083109220080410350015420015420015420015420053
67220230831092100795930900154200154500154600154200210
6732023083109200076351820015460015460015460015460013
67420230831091900761508400154600154600154700154600139
67520230831091800740015600154500154600154600154500135
6762023083109170071914550015460015430015460015430033
6772023083109160071404470015450015450015460015450083
6782023083109150070121610015460015470015470015450092
6792023083109140068698710015470015460015470015460021
68020230831091300683740100154600155300155300154600280
68120230831091200640332700155300155400155400155300124
68220230831091100621065100155500155300155500155300432
68320230831091000553946600155300154800155300154800511
6842023083109090047469060015480015490015490015470078
68520230831090800462614100155000154800155000154800134
68620230831090700441858000154900155000155500154800712
68720230831090600331491100155000154400155000154400562
68820230831090500244456800154200153400154200153200298
68920230831090400198665700153200153000153500153000240
6902023083109030016190850015300015340015340015290060
69120230831090200152719600153500153000153500152700533
692202308310901007100750015300015270015300015270020
6932023083109000067949100153000151900153000151900447