Files
KissMeData/298050/min/candle-20240229.csv
2024-11-17 15:27:48 +09:00

41 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024022921000076369040003335003335003335003335002240
32024022920590076369040003335003335003335003335000
42024022920580076369040003335003335003335003335000
52024022920570076369040003335003335003335003335000
62024022920560076369040003335003335003335003335000
72024022920550076369040003335003335003335003335000
82024022920540076369040003335003335003335003335000
92024022920530076369040003335003335003335003335000
102024022920520076369040003335003335003335003335000
112024022920510076369040003335003335003335003335000
122024022920500076369040003335003335003335003335000
132024022920490076369040003335003335003335003335000
142024022920480076369040003335003335003335003335000
152024022920470076369040003335003335003335003335000
162024022920460076369040003335003335003335003335000
172024022920450076369040003335003335003335003335000
182024022920440076369040003335003335003335003335000
192024022920430076369040003335003335003335003335000
202024022920420076369040003335003335003335003335000
212024022920410076369040003335003335003335003335000
222024022920400076369040003335003335003335003335000
232024022920390076369040003335003335003335003335000
242024022920380076369040003335003335003335003335000
252024022920370076369040003335003335003335003335000
262024022920360076369040003335003335003335003335000
272024022920350076369040003335003335003335003335000
282024022920340076369040003335003335003335003335000
292024022920330076369040003335003335003335003335000
302024022920320076369040003335003335003335003335000
312024022920310076369040003335003335003335003335000
322024022920300076369040003335003335003335003335002240
332024022920290076369040003335003335003335003335000
342024022920280076369040003335003335003335003335000
352024022920270076369040003335003335003335003335000
362024022920260076369040003335003335003335003335000
372024022920250076369040003335003335003335003335000
382024022920240076369040003335003335003335003335000
392024022920230076369040003335003335003335003335000
402024022920220076369040003335003335003335003335000
412024022920210076369040003335003335003335003335000
422024022920200076369040003335003335003335003335000
432024022920190076369040003335003335003335003335000
442024022920180076369040003335003335003335003335000
452024022920170076369040003335003335003335003335000
462024022920160076369040003335003335003335003335000
472024022920150076369040003335003335003335003335000
482024022920140076369040003335003335003335003335000
492024022920130076369040003335003335003335003335000
502024022920120076369040003335003335003335003335000
512024022920110076369040003335003335003335003335000
522024022920100076369040003335003335003335003335000
532024022920090076369040003335003335003335003335000
542024022920080076369040003335003335003335003335000
552024022920070076369040003335003335003335003335000
562024022920060076369040003335003335003335003335000
572024022920050076369040003335003335003335003335000
582024022920040076369040003335003335003335003335000
592024022920030076369040003335003335003335003335000
602024022920020076369040003335003335003335003335000
612024022920010076369040003335003335003335003335000
622024022920000076369040003335003335003335003335002240
632024022919590076369040003335003335003335003335000
642024022919580076369040003335003335003335003335000
652024022919570076369040003335003335003335003335000
662024022919560076369040003335003335003335003335000
672024022919550076369040003335003335003335003335000
682024022919540076369040003335003335003335003335000
692024022919530076369040003335003335003335003335000
702024022919520076369040003335003335003335003335000
712024022919510076369040003335003335003335003335000
722024022919500076369040003335003335003335003335000
732024022919490076369040003335003335003335003335000
742024022919480076369040003335003335003335003335000
752024022919470076369040003335003335003335003335000
762024022919460076369040003335003335003335003335000
772024022919450076369040003335003335003335003335000
782024022919440076369040003335003335003335003335000
792024022919430076369040003335003335003335003335000
802024022919420076369040003335003335003335003335000
812024022919410076369040003335003335003335003335000
822024022919400076369040003335003335003335003335000
832024022919390076369040003335003335003335003335000
842024022919380076369040003335003335003335003335000
852024022919370076369040003335003335003335003335000
862024022919360076369040003335003335003335003335000
872024022919350076369040003335003335003335003335000
882024022919340076369040003335003335003335003335000
892024022919330076369040003335003335003335003335000
902024022919320076369040003335003335003335003335000
912024022919310076369040003335003335003335003335000
922024022919300076369040003335003335003335003335002240
932024022919290076369040003335003335003335003335000
942024022919280076369040003335003335003335003335000
952024022919270076369040003335003335003335003335000
962024022919260076369040003335003335003335003335000
972024022919250076369040003335003335003335003335000
982024022919240076369040003335003335003335003335000
992024022919230076369040003335003335003335003335000
1002024022919220076369040003335003335003335003335000
1012024022919210076369040003335003335003335003335000
1022024022919200076369040003335003335003335003335000
1032024022919190076369040003335003335003335003335000
1042024022919180076369040003335003335003335003335000
1052024022919170076369040003335003335003335003335000
1062024022919160076369040003335003335003335003335000
1072024022919150076369040003335003335003335003335000
1082024022919140076369040003335003335003335003335000
1092024022919130076369040003335003335003335003335000
1102024022919120076369040003335003335003335003335000
1112024022919110076369040003335003335003335003335000
1122024022919100076369040003335003335003335003335000
1132024022919090076369040003335003335003335003335000
1142024022919080076369040003335003335003335003335000
1152024022919070076369040003335003335003335003335000
1162024022919060076369040003335003335003335003335000
1172024022919050076369040003335003335003335003335000
1182024022919040076369040003335003335003335003335000
1192024022919030076369040003335003335003335003335000
1202024022919020076369040003335003335003335003335000
1212024022919010076369040003335003335003335003335000
1222024022919000076369040003335003335003335003335002240
1232024022918590076369040003335003335003335003335000
1242024022918580076369040003335003335003335003335000
1252024022918570076369040003335003335003335003335000
1262024022918560076369040003335003335003335003335000
1272024022918550076369040003335003335003335003335000
1282024022918540076369040003335003335003335003335000
1292024022918530076369040003335003335003335003335000
1302024022918520076369040003335003335003335003335000
1312024022918510076369040003335003335003335003335000
1322024022918500076369040003335003335003335003335000
1332024022918490076369040003335003335003335003335000
1342024022918480076369040003335003335003335003335000
1352024022918470076369040003335003335003335003335000
1362024022918460076369040003335003335003335003335000
1372024022918450076369040003335003335003335003335000
1382024022918440076369040003335003335003335003335000
1392024022918430076369040003335003335003335003335000
1402024022918420076369040003335003335003335003335000
1412024022918410076369040003335003335003335003335000
1422024022918400076369040003335003335003335003335000
1432024022918390076369040003335003335003335003335000
1442024022918380076369040003335003335003335003335000
1452024022918370076369040003335003335003335003335000
1462024022918360076369040003335003335003335003335000
1472024022918350076369040003335003335003335003335000
1482024022918340076369040003335003335003335003335000
1492024022918330076369040003335003335003335003335000
1502024022918320076369040003335003335003335003335000
1512024022918310076369040003335003335003335003335000
1522024022918300076369040003335003335003335003335002240
1532024022918290076369040003335003335003335003335000
1542024022918280076369040003335003335003335003335000
1552024022918270076369040003335003335003335003335000
1562024022918260076369040003335003335003335003335000
1572024022918250076369040003335003335003335003335000
1582024022918240076369040003335003335003335003335000
1592024022918230076369040003335003335003335003335000
1602024022918220076369040003335003335003335003335000
1612024022918210076369040003335003335003335003335000
1622024022918200076369040003335003335003335003335000
1632024022918190076369040003335003335003335003335000
1642024022918180076369040003335003335003335003335000
1652024022918170076369040003335003335003335003335000
1662024022918160076369040003335003335003335003335000
1672024022918150076369040003335003335003335003335000
1682024022918140076369040003335003335003335003335000
1692024022918130076369040003335003335003335003335000
1702024022918120076369040003335003335003335003335000
1712024022918110076369040003335003335003335003335000
1722024022918100076369040003335003335003335003335000
1732024022918090076369040003335003335003335003335000
1742024022918080076369040003335003335003335003335000
1752024022918070076369040003335003335003335003335000
1762024022918060076369040003335003335003335003335000
1772024022918050076369040003335003335003335003335000
1782024022918040076369040003335003335003335003335000
1792024022918030076369040003335003335003335003335000
1802024022918020076369040003335003335003335003335000
1812024022918010076369040003335003335003335003335000
1822024022918000076369040003335003335003335003335002240
1832024022917590076369040003335003335003335003335000
1842024022917580076369040003335003335003335003335000
1852024022917570076369040003335003335003335003335000
1862024022917560076369040003335003335003335003335000
1872024022917550076369040003335003335003335003335000
1882024022917540076369040003335003335003335003335000
1892024022917530076369040003335003335003335003335000
1902024022917520076369040003335003335003335003335000
1912024022917510076369040003335003335003335003335000
1922024022917500076369040003335003335003335003335000
1932024022917490076369040003335003335003335003335000
1942024022917480076369040003335003335003335003335000
1952024022917470076369040003335003335003335003335000
1962024022917460076369040003335003335003335003335000
1972024022917450076369040003335003335003335003335000
1982024022917440076369040003335003335003335003335000
1992024022917430076369040003335003335003335003335000
2002024022917420076369040003335003335003335003335000
2012024022917410076369040003335003335003335003335000
2022024022917400076369040003335003335003335003335000
2032024022917390076369040003335003335003335003335000
2042024022917380076369040003335003335003335003335000
2052024022917370076369040003335003335003335003335000
2062024022917360076369040003335003335003335003335000
2072024022917350076369040003335003335003335003335000
2082024022917340076369040003335003335003335003335000
2092024022917330076369040003335003335003335003335000
2102024022917320076369040003335003335003335003335000
2112024022917310076369040003335003335003335003335000
2122024022917300076369040003335003335003335003335002240
2132024022917290076369040003335003335003335003335000
2142024022917280076369040003335003335003335003335000
2152024022917270076369040003335003335003335003335000
2162024022917260076369040003335003335003335003335000
2172024022917250076369040003335003335003335003335000
2182024022917240076369040003335003335003335003335000
2192024022917230076369040003335003335003335003335000
2202024022917220076369040003335003335003335003335000
2212024022917210076369040003335003335003335003335000
2222024022917200076369040003335003335003335003335000
2232024022917190076369040003335003335003335003335000
2242024022917180076369040003335003335003335003335000
2252024022917170076369040003335003335003335003335000
2262024022917160076369040003335003335003335003335000
2272024022917150076369040003335003335003335003335000
2282024022917140076369040003335003335003335003335000
2292024022917130076369040003335003335003335003335000
2302024022917120076369040003335003335003335003335000
2312024022917110076369040003335003335003335003335000
2322024022917100076369040003335003335003335003335000
2332024022917090076369040003335003335003335003335000
2342024022917080076369040003335003335003335003335000
2352024022917070076369040003335003335003335003335000
2362024022917060076369040003335003335003335003335000
2372024022917050076369040003335003335003335003335000
2382024022917040076369040003335003335003335003335000
2392024022917030076369040003335003335003335003335000
2402024022917020076369040003335003335003335003335000
2412024022917010076369040003335003335003335003335000
2422024022917000076369040003335003335003335003335002240
2432024022916590076369040003335003335003335003335000
2442024022916580076369040003335003335003335003335000
2452024022916570076369040003335003335003335003335000
2462024022916560076369040003335003335003335003335000
2472024022916550076369040003335003335003335003335000
2482024022916540076369040003335003335003335003335000
2492024022916530076369040003335003335003335003335000
2502024022916520076369040003335003335003335003335000
2512024022916510076369040003335003335003335003335000
2522024022916500076369040003335003335003335003335000
2532024022916490076369040003335003335003335003335000
2542024022916480076369040003335003335003335003335000
2552024022916470076369040003335003335003335003335000
2562024022916460076369040003335003335003335003335000
2572024022916450076369040003335003335003335003335000
2582024022916440076369040003335003335003335003335000
2592024022916430076369040003335003335003335003335000
2602024022916420076369040003335003335003335003335000
2612024022916410076369040003335003335003335003335000
2622024022916400076369040003335003335003335003335000
2632024022916390076369040003335003335003335003335000
2642024022916380076369040003335003335003335003335000
2652024022916370076369040003335003335003335003335000
2662024022916360076369040003335003335003335003335000
2672024022916350076369040003335003335003335003335000
2682024022916340076369040003335003335003335003335000
2692024022916330076369040003335003335003335003335000
2702024022916320076369040003335003335003335003335000
2712024022916310076369040003335003335003335003335000
2722024022916300076369040003335003335003335003335002240
2732024022916290076369040003335003335003335003335000
2742024022916280076369040003335003335003335003335000
2752024022916270076369040003335003335003335003335000
2762024022916260076369040003335003335003335003335000
2772024022916250076369040003335003335003335003335000
2782024022916240076369040003335003335003335003335000
2792024022916230076369040003335003335003335003335000
2802024022916220076369040003335003335003335003335000
2812024022916210076369040003335003335003335003335000
2822024022916200076369040003335003335003335003335000
2832024022916190076369040003335003335003335003335000
2842024022916180076369040003335003335003335003335000
2852024022916170076369040003335003335003335003335000
2862024022916160076369040003335003335003335003335000
2872024022916150076369040003335003335003335003335000
2882024022916140076369040003335003335003335003335000
2892024022916130076369040003335003335003335003335000
2902024022916120076369040003335003335003335003335000
2912024022916110076369040003335003335003335003335000
2922024022916100076369040003335003335003335003335000
2932024022916090076369040003335003335003335003335000
2942024022916080076369040003335003335003335003335000
2952024022916070076369040003335003335003335003335000
2962024022916060076369040003335003335003335003335000
2972024022916050076369040003335003335003335003335000
2982024022916040076369040003335003335003335003335000
2992024022916030076369040003335003335003335003335000
3002024022916020076369040003335003335003335003335000
3012024022916010076369040003335003335003335003335000
3022024022916000076369040003335003335003335003335002240
3032024022915590076369040003335003335003335003335000
3042024022915580076369040003335003335003335003335000
3052024022915570076369040003335003335003335003335000
3062024022915560076369040003335003335003335003335000
3072024022915550076369040003335003335003335003335000
3082024022915540076369040003335003335003335003335000
3092024022915530076369040003335003335003335003335000
3102024022915520076369040003335003335003335003335000
3112024022915510076369040003335003335003335003335000
3122024022915500076369040003335003335003335003335000
3132024022915490076369040003335003335003335003335000
3142024022915480076369040003335003335003335003335000
3152024022915470076369040003335003335003335003335000
3162024022915460076369040003335003335003335003335000
3172024022915450076369040003335003335003335003335000
3182024022915440076369040003335003335003335003335000
3192024022915430076369040003335003335003335003335000
3202024022915420076369040003335003335003335003335000
3212024022915410076369040003335003335003335003335000
3222024022915400076369040003335003335003335003335000
3232024022915390076369040003335003335003335003335000
3242024022915380076369040003335003335003335003335000
3252024022915370076369040003335003335003335003335000
3262024022915360076369040003335003335003335003335000
3272024022915350076369040003335003335003335003335000
3282024022915340076369040003335003335003335003335000
3292024022915330076369040003335003335003335003335000
3302024022915320076369040003335003335003335003335000
3312024022915310076369040003335003335003335003335000
3322024022915300076369040003335003335003335003335004480
3332024022915290068898640003350003350003350003350000
3342024022915280068898640003350003350003350003350000
3352024022915270068898640003350003350003350003350000
3362024022915260068898640003350003350003350003350000
3372024022915250068898640003350003350003350003350000
3382024022915240068898640003350003350003350003350000
3392024022915230068898640003350003350003350003350000
3402024022915220068898640003350003350003350003350000
3412024022915210068898640003350003350003350003350000
3422024022915200068898640003350003350003350003350000
343202402291519006889864000335000333500335000333500297
34420240229151800679038050033400033350033400033350020
34520240229151700678370650033350033350033400033350015
34620240229151600677870250033400033450033500033400063
34720240229151500675765650033450033550033550033450034
34820240229151400674627000033450033400033550033400034
34920240229151300673488800033500033550033550033450022
35020240229151200672752300033550033400033550033400025
35120240229151100671913900033550033550033550033400044
35220240229151000670438300033550033400033550033400025
35320240229150900669600300033550033450033550033400025
35420240229150800668762600033400033450033550033400051
35520240229150700667055300033500033450033500033450084
35620240229150600664242500033450033500033500033450021
35720240229150500663539550033450033400033500033400038
35820240229150400662268200033400033400033450033400029
35920240229150300661298400033450033400033450033400038
36020240229150200660028700033500033500033500033400032
36120240229150100658956900033400033450033500033400040
36220240229150000657618150033450033500033500033400082
363202402291459006548744500335000333500335000333500259
36420240229145800646217850033400033350033400033350091
36520240229145700643181950033300033350033350033300045
36620240229145600641681300033350033250033350033250036
36720240229145500640481600033250033250033300033250024
36820240229145400639682600033300033300033300033250033
36920240229145300638583800033250033250033300033250048
37020240229145200636987150033200033250033250033200057
3712024022914510063509265003320003320003325003320007
3722024022914500063486020003325003325003325003325002
3732024022914490063479370003320003320003320003320006
3742024022914480063459450003320003325003325003320004
3752024022914470063446160003320003320003325003320008
3762024022914460063419595003325003320003325003320009
37720240229144500633897100033200033200033200033200010
37820240229144400633565100033200033250033250033200021
37920240229144300632867050033250033250033300033250023
38020240229144200632102250033250033250033250033250012
381202402291441006317032500332500332000332500332000109
38220240229144000628079100033250033250033250033200012
3832024022914390062768015003320003320003320003320004
38420240229143800627547350033200033200033200033200033
38520240229143700626451750033200033200033200033200014
3862024022914360062598695003320003320003320003320008
3872024022914350062572135003320003320003320003320008
3882024022914340062545575003320003320003320003320002
3892024022914330062538935003320003320003320003320002
39020240229143200625322950033200033200033200033200053
3912024022914310062356335003315003315003315003315000
39220240229143000623563350033150033150033200033150030
3932024022914290062256765003315003315003315003315005
394202402291428006224019000331500331500332000331500137
39520240229142700617860300033150033200033200033150030
39620240229142600616865750033200033200033200033200014
3972024022914250061640095003320003325003325003320006
39820240229142400616201550033250033200033250033200059
399202402291423006142399000332000332000332000332000245
40020240229142200606105900033200033250033250033200025
4012024022914210060527580003320003320003320003320002
40220240229142000605209400033200033200033200033200018
40320240229141900604611800033250033200033250033200096
4042024022914180060142455003320003320003320003320001
4052024022914170060139135003320003320003320003320008
40620240229141600601125750033200033200033200033200020
4072024022914150060046175003320003320003320003320005
40820240229141400600295750033200033250033250033200027
4092024022914130059939805003325003325003325003325002
41020240229141200599331550033250033250033250033250036
41120240229141100598134550033250033300033300033250033
4122024022914100059703725003325003325003325003325007
41320240229140900596804500033250033250033250033250016
41420240229140800596272500033250033250033250033250012
41520240229140700595873500033250033250033250033250017
41620240229140600595308250033250033250033250033250072
4172024022914050059291425003325003325003325003325006
41820240229140400592714750033250033250033250033250019
41920240229140300592083000033250033250033250033250017
42020240229140200591517750033250033250033250033250050
4212024022914010058985525003325003325003325003325009
4222024022914000058955600003320003325003325003320009
42320240229135900589257150033200033200033200033200020
42420240229135800588593150033200033200033200033200022
425202402291357005878627500332000332000332500332000285
42620240229135600578400600033200033250033250033200043
4272024022913550057697280003320003320003320003320003
42820240229135400576873200033200033250033250033200034
4292024022913530057574345003325003325003325003325004
43020240229135200575610450033200033200033250033200061
43120240229135100573585050033250033250033250033250040
432202402291350005722550500332500332500332500332500225
4332024022913490056477380003325003325003325003325001
43420240229134800564740550033250033300033300033250035
43520240229134700563575300033300033300033300033300052
436202402291346005618437000333000333000333000333000103
437202402291345005584138000333000333000333000333000157
4382024022913440055318570003330003330003330003330005
43920240229134300553019200033300033350033350033300063
44020240229134200550921200033300033300033300033300060
4412024022913410054892320003330003330003330003330007
4422024022913400054869010003330003330003330003330009
4432024022913390054839040003330003330003335003330009
44420240229133800548090500033300033350033350033300015
4452024022913370054759055003335003335003335003335001
44620240229133600547557200033300033300033300033300029
44720240229133500546591500033300033300033300033300065
44820240229133400544427000033300033300033300033300011
449202402291333005440607000333000333000333000333000152
45020240229133200538999100033300033300033300033300044
4512024022913310053753390003330003330003335003330009
4522024022913300053723405003330003330003330003330004
4532024022913290053710085003335003335003335003335004
4542024022913280053696745003330003330003330003330003
45520240229132700536867550033300033300033300033300033
45620240229132600535768650033300033300033350033300010
4572024022913250053543560003330003330003330003330006
45820240229132400535235800033300033300033350033300038
45920240229132300533968800033300033300033300033300013
4602024022913220053353590003330003330003330003330002
46120240229132100533469300033300033300033350033300033
4622024022913200053237035003330003335003335003330005
4632024022913190053220380003335003335003335003335000
4642024022913180053220380003335003330003335003330006
46520240229131700532003800033300033350033350033300029
46620240229131600531036700033350033300033350033300010
4672024022913150053070345003335003330003335003330003
46820240229131400530603500033300033300033350033300076
4692024022913130052807195003325003330003330003325007
4702024022913120052783910003330003330003330003330006
4712024022913110052763930003325003330003330003325004
4722024022913100052750620003330003330003330003325009
4732024022913090052720665003325003325003325003325004
4742024022913080052707365003325003325003325003325005
4752024022913070052690740003325003325003325003325001
4762024022913060052687415003325003330003330003325003
4772024022913050052677435003325003330003330003325009
47820240229130400526474700033250033300033300033250029
4792024022913030052550910003330003325003330003325007
4802024022913020052527625003330003330003330003330004
4812024022913010052514305003330003325003330003325005
4822024022913000052497670003325003330003330003325005
483202402291259005248103500332500333000333000332500104
4842024022912580052134730003325003325003325003325001
48520240229125700521314050033250033250033300033250042
4862024022912560051991580003330003330003330003325004
48720240229125500519782700033250033250033300033250048
4882024022912540051818645003330003325003330003325003
4892024022912530051808665003325003325003325003325006
4902024022912520051788715003325003325003325003325009
49120240229125100517587900033250033250033300033250010
49220240229125000517255250033300033300033300033250010
49320240229124900516922350033300033300033300033250048
4942024022912480051532435003330003325003330003325006
4952024022912470051512470003325003325003325003325008
4962024022912460051485870003325003325003330003325004
49720240229124500514725650033300033250033300033250065
4982024022912440051256340003325003325003325003325005
4992024022912430051239715003325003325003325003325001
5002024022912420051236390003325003325003325003325003
5012024022912410051226415003325003325003325003325002
5022024022912400051219765003330003330003330003330001
50320240229123900512164350033200033300033300033200014
504202402291238005116993500332500332500332500332500108
50520240229123700508108350033250033250033250033250023
5062024022912360050734360003325003325003325003325007
5072024022912350050711085003325003325003325003325001
50820240229123400507077600033300033200033300033200087
509202402291233005041849500332500332500332500332500155
5102024022912320049903120003325003325003330003325004
5112024022912310049889815003330003325003330003325003
5122024022912300049879835003330003330003330003330007
51320240229122900498565250033250033300033300033250011
5142024022912280049819945003325003330003330003325004
51520240229122700498066400033250033250033250033250015
51620240229122600497567650033250033250033250033250010
517202402291225004972351500332000333000333000332000237
5182024022912240048935580003330003330003330003325008
5192024022912230048908950003325003325003325003325003
52020240229122200488989750033250033250033250033250014
5212024022912210048852425003325003325003325003325001
5222024022912200048849100003325003325003325003325007
5232024022912190048825825003325003325003325003325006
524202402291218004880587500332500332500332500332500150
5252024022912170048307125003325003330003330003325008
52620240229121600482804950033300033350033350033300067
5272024022912150048057335003330003330003330003330006
52820240229121400480373550033300033250033300033250078
52920240229121300477776250033250033300033300033250020
530202402291212004771104500333000333000333000333000206
5312024022912110047025065003330003330003330003330002
5322024022912100047018405003330003330003330003330009
53320240229120900469884350033300033300033350033300024
5342024022912080046908460003330003335003335003330006
5352024022912070046888475003335003330003335003330004
5362024022912060046875145003330003335003335003330003
537202402291205004686515000333500333000333500333000105
5382024022912040046515490003330003330003330003330005
53920240229120300464988400033300033300033350033300018
5402024022912020046438895003330003330003330003330002
54120240229120100464322350033350033350033350033350014
54220240229120000463855450033300033300033300033300012
54320240229115900463455850033300033300033300033300073
544202402291158004610249500332500333000333000332500240
545202402291157004530330500332500333000333000332500186
546202402291156004468394000333000333000333000333000225
5472024022911550043934690003330003330003330003330007
5482024022911540043911380003330003330003330003330002
54920240229115300439047200033300033350033350033300012
5502024022911520043864755003330003330003330003330007
5512024022911510043841445003330003330003330003330000
552202402291150004384144500333000333000333000333000122
55320240229114900434351850033350033300033350033300025
55420240229114800433519100033300033300033300033300046
555202402291147004319873000333000333000333000333000123
55620240229114600427891400033300033350033350033300054
5572024022911450042609215003330003330003330003330002
5582024022911440042602555003330003330003330003330003
55920240229114300425925650033300033300033300033300012
560202402291142004255260500333500333500333500333500384
56120240229114100412719650033350033350033350033350011
56220240229114000412352800033350033350033400033350059
563202402291139004103849000333500333500333500333000702
56420240229113800386973250033350033350033350033350024
5652024022911370038617285003335003335003335003335005
5662024022911360038600610003335003335003340003335007
56720240229113500385772550033350033350033350033350034
5682024022911340038463865003335003335003335003335006
56920240229113300384438550033350033350033400033350011
57020240229113200384071650033350033350033350033350032
5712024022911310038300445003335003335003335003335003
572202402291130003829044000333500334000334000333500186
5732024022911290037669215003345003345003345003345001
57420240229112800376658700033400033400033400033350061
5752024022911270037462150003340003340003340003340001
5762024022911260037458810003335003335003335003335001
5772024022911250037455475003340003335003340003335005
57820240229112400374387900033400033350033400033350029
579202402291123003734207000333500334000334000333500607
5802024022911220035317245003340003340003340003340001
58120240229112100353139050033400033450033450033400020
58220240229112000352470150033400033400033400033400032
58320240229111900351401350033400033400033400033400019
58420240229111800350766750033400033400033400033400013
58520240229111700350332550033400033400033450033400016
5862024022911160034979775003340003340003345003340005
5872024022911150034963070003340003340003340003340004
58820240229111400349497100033400033450033450033400020
58920240229111300348828600033450033450033450033450058
5902024022911120034688850003340003340003340003340000
5912024022911110034688850003340003340003340003340004
5922024022911100034675490003345003340003345003340003
59320240229110900346654650033400033400033400033400010
5942024022911080034632065003340003335003340003335006
59520240229110700346120450033400033350033400033350015
59620240229110600345619500033350033400033400033350063
59720240229110500343515700033350033400033400033350011
5982024022911040034314880003330003335003335003330006
5992024022911030034294880003335003330003335003330009
600202402291102003426487500333500333500333500333500157
60120240229110100337412800033350033350033400033350028
60220240229110000336478000033400033350033400033350011
6032024022910590033611075003335003335003335003335007
6042024022910580033587730003335003335003340003335009
6052024022910570033557705003340003335003340003335003
60620240229105600335476950033350033350033450033350012
60720240229105500335076550033350033350033350033350026
60820240229105400334209450033350033400033400033350063
6092024022910530033210535003335003335003335003335004
610202402291052003319719500333500334000334000333500233
6112024022910510032420030003340003340003340003340003
6122024022910500032410010003340003340003345003340008
6132024022910490032383285003340003345003345003340003
61420240229104800323732600033400033400033400033400021
6152024022910470032303120003340003340003340003340000
6162024022910460032303120003340003340003340003340009
617202402291045003227306000334000333500334000333500172
61820240229104400316986200033350033300033350033300033
6192024022910430031588585003330003330003330003330001
62020240229104200315852550033300033350033350033300013
62120240229104100315419150033350033350033350033350034
62220240229104000314285250033350033400033400033350013
62320240229103900313851550033350033400033400033350071
6242024022910380031148125003340003340003340003340002
62520240229103700311414450033400033500033500033400032
62620240229103600310344050033450033450033450033450013
6272024022910350030990920003345003345003345003345007
62820240229103400309675050033400033450033450033400020
6292024022910330030900615003340003340003340003340000
6302024022910320030900615003340003340003340003340002
6312024022910310030893935003340003340003340003340002
6322024022910300030887255003340003325003340003325005
633202402291029003087057000332500334000334000332500549
6342024022910280029042475003340003340003340003340002
635202402291027002903579500334000334000335000334000117
6362024022910260028644015003340003340003340003340008
6372024022910250028617295003340003340003340003340000
6382024022910240028617295003340003340003340003340007
639202402291023002859391500334000333500334000333500196
64020240229102200279400700033350033300033350033300075
641202402291021002769016000333000333000333000333000136
64220240229102000272372800033300033350033350033300042
64320240229101900270972150033350033350033400033350023
6442024022910180027020500003335003335003335003335003
64520240229101700270104950033350033350033400033350039
64620240229101600268804050033400033450033450033400030
647202402291015002678018000334000334000334500334000245
648202402291014002596184000334000335500335500334000209
649202402291013002526132500335500336000336500335500296
6502024022910120024266865003360003360003360003360006
6512024022910110024246705003360003360003360003360002
65220240229101000242399850033650033600033650033600055
65320240229100900240551750033650033600033650033600011
65420240229100800240181900033600033650033650033600022
65520240229100700239442650033600033650033650033600084
65620240229100600236620200033650033600033650033600030
65720240229100500235611100033600033600033650033600026
65820240229100400234737450033600033600033700033600010
6592024022910030023440115003365003365003365003365004
66020240229100200234266550033650033700033700033650016
66120240229100100233727800033750033700033750033600072
66220240229100000231302450033650033600033700033550052
66320240229095900229552600033600033550033600033550023
66420240229095800228780050033600033550033600033550056
6652024022909570022690110003360003360003360003355007
66620240229095600226666000033600033550033600033500015
6672024022909550022616245003355003355003360003355009
66820240229095400225860200033550033550033550033550030
66920240229095300224853700033550033550033600033550015
67020240229095200224350200033550033600033600033550012
67120240229095100223947350033600033550033600033550040
67220240229095000222605300033500033500033550033500072
6732024022909490022019290003355003355003355003350008
67420240229094800219924600033500033550033600033500036
67520240229094700218717000033650033650033650033600020
67620240229094600218044700033650033650033700033650034
67720240229094500216900300033650033600033700033600073
67820240229094400214447100033600033600033600033600016
67920240229094300213909500033550033600033650033550020
68020240229094200213237500033700033650033700033600027
68120240229094100212328850033650033600033700033600055
68220240229094000210478700033600033550033650033550072
68320240229093900208056700033650033600033650033550018
6842024022909380020745175003365003365003365003365008
685202402290937002071825500336000336000336500336000126
68620240229093600202946750033550033600033600033550030
687202402290935002019401000334000335500336000334000177
68820240229093400196020150033550033450033550033450029
689202402290933001950486000334500336000336000334000132
690202402290932001906275500335000334000335500334000115
691202402290931001867760000334000335000335500334000117
69220240229093000182861800033500033550033550033500026
69320240229092900181990250033550033600033600033500083
69420240229092800179204950033600033550033600033550053
69520240229092700177426650033600033550033600033500044
69620240229092600175949300033500033500033550033500037
69720240229092500174708450033500033500033500033500030
69820240229092400173703450033500033500033550033500069
69920240229092300171388900033550033500033550033500048
700202402290922001697789000335000334500335500333500369
70120240229092100157419600033450033350033500033350046
70220240229092000155884450033350033350033550033350067
703202402290919001536478000333500334000335000333000343
7042024022909180014218430003345003340003345003310001301
7052024022909170098931550033350033400033450033350098
7062024022909160095658450033400033350033450033350069
70720240229091500933534000334000335000335000333500249
70820240229091400850370500334500334500334500334500249
7092024022909130076708000033450033450033550033450030
7102024022909120075703350033450033450033800033450095
71120240229091100725182500334500334500337500334500116
71220240229091000686325000335000334500335000334000177
7132024022909090062712450033400033400033450033400059
71420240229090800607398000334000334500335000334000317
71520240229090700501363500334500335000335000334500246
7162024022909060041899350033500033550033550033500024
71720240229090500410948000335500336000336000335500140
7182024022909040036397100033650033700033700033600090
7192024022909030033369900033650033650033650033600029
72020240229090200323942000336500335500338000335000129
72120240229090100280581000335500338500338500334500234
72220240229090000202197000338500338500338500335000594