Files
KissMeData/064760/min/candle-20240613.csv
2024-11-17 15:27:48 +09:00

37 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202406131940001221471390012900012900012900012900035542
320240613193900122147139001290001290001290001290000
420240613193800122147139001290001290001290001290000
520240613193700122147139001290001290001290001290000
620240613193600122147139001290001290001290001290000
720240613193500122147139001290001290001290001290000
820240613193400122147139001290001290001290001290000
920240613193300122147139001290001290001290001290000
1020240613193200122147139001290001290001290001290000
1120240613193100122147139001290001290001290001290000
1220240613193000122147139001290001290001290001290000
1320240613192900122147139001290001290001290001290000
1420240613192800122147139001290001290001290001290000
1520240613192700122147139001290001290001290001290000
1620240613192600122147139001290001290001290001290000
1720240613192500122147139001290001290001290001290000
1820240613192400122147139001290001290001290001290000
1920240613192300122147139001290001290001290001290000
2020240613192200122147139001290001290001290001290000
2120240613192100122147139001290001290001290001290000
2220240613192000122147139001290001290001290001290000
2320240613191900122147139001290001290001290001290000
2420240613191800122147139001290001290001290001290000
2520240613191700122147139001290001290001290001290000
2620240613191600122147139001290001290001290001290000
2720240613191500122147139001290001290001290001290000
2820240613191400122147139001290001290001290001290000
2920240613191300122147139001290001290001290001290000
3020240613191200122147139001290001290001290001290000
3120240613191100122147139001290001290001290001290000
32202406131910001221471390012900012900012900012900035542
3320240613190900122147139001290001290001290001290000
3420240613190800122147139001290001290001290001290000
3520240613190700122147139001290001290001290001290000
3620240613190600122147139001290001290001290001290000
3720240613190500122147139001290001290001290001290000
3820240613190400122147139001290001290001290001290000
3920240613190300122147139001290001290001290001290000
4020240613190200122147139001290001290001290001290000
4120240613190100122147139001290001290001290001290000
4220240613190000122147139001290001290001290001290000
4320240613185900122147139001290001290001290001290000
4420240613185800122147139001290001290001290001290000
4520240613185700122147139001290001290001290001290000
4620240613185600122147139001290001290001290001290000
4720240613185500122147139001290001290001290001290000
4820240613185400122147139001290001290001290001290000
4920240613185300122147139001290001290001290001290000
5020240613185200122147139001290001290001290001290000
5120240613185100122147139001290001290001290001290000
5220240613185000122147139001290001290001290001290000
5320240613184900122147139001290001290001290001290000
5420240613184800122147139001290001290001290001290000
5520240613184700122147139001290001290001290001290000
5620240613184600122147139001290001290001290001290000
5720240613184500122147139001290001290001290001290000
5820240613184400122147139001290001290001290001290000
5920240613184300122147139001290001290001290001290000
6020240613184200122147139001290001290001290001290000
6120240613184100122147139001290001290001290001290000
62202406131840001221471390012900012900012900012900035542
6320240613183900122147139001290001290001290001290000
6420240613183800122147139001290001290001290001290000
6520240613183700122147139001290001290001290001290000
6620240613183600122147139001290001290001290001290000
6720240613183500122147139001290001290001290001290000
6820240613183400122147139001290001290001290001290000
6920240613183300122147139001290001290001290001290000
7020240613183200122147139001290001290001290001290000
7120240613183100122147139001290001290001290001290000
7220240613183000122147139001290001290001290001290000
7320240613182900122147139001290001290001290001290000
7420240613182800122147139001290001290001290001290000
7520240613182700122147139001290001290001290001290000
7620240613182600122147139001290001290001290001290000
7720240613182500122147139001290001290001290001290000
7820240613182400122147139001290001290001290001290000
7920240613182300122147139001290001290001290001290000
8020240613182200122147139001290001290001290001290000
8120240613182100122147139001290001290001290001290000
8220240613182000122147139001290001290001290001290000
8320240613181900122147139001290001290001290001290000
8420240613181800122147139001290001290001290001290000
8520240613181700122147139001290001290001290001290000
8620240613181600122147139001290001290001290001290000
8720240613181500122147139001290001290001290001290000
8820240613181400122147139001290001290001290001290000
8920240613181300122147139001290001290001290001290000
9020240613181200122147139001290001290001290001290000
9120240613181100122147139001290001290001290001290000
92202406131810001221471390012900012900012900012900035542
9320240613180900122147139001290001290001290001290000
9420240613180800122147139001290001290001290001290000
9520240613180700122147139001290001290001290001290000
9620240613180600122147139001290001290001290001290000
9720240613180500122147139001290001290001290001290000
9820240613180400122147139001290001290001290001290000
9920240613180300122147139001290001290001290001290000
10020240613180200122147139001290001290001290001290000
10120240613180100122147139001290001290001290001290000
10220240613180000122147139001290001290001290001290000
10320240613175900122147139001290001290001290001290000
10420240613175800122147139001290001290001290001290000
10520240613175700122147139001290001290001290001290000
10620240613175600122147139001290001290001290001290000
10720240613175500122147139001290001290001290001290000
10820240613175400122147139001290001290001290001290000
10920240613175300122147139001290001290001290001290000
11020240613175200122147139001290001290001290001290000
11120240613175100122147139001290001290001290001290000
11220240613175000122147139001290001290001290001290000
11320240613174900122147139001290001290001290001290000
11420240613174800122147139001290001290001290001290000
11520240613174700122147139001290001290001290001290000
11620240613174600122147139001290001290001290001290000
11720240613174500122147139001290001290001290001290000
11820240613174400122147139001290001290001290001290000
11920240613174300122147139001290001290001290001290000
12020240613174200122147139001290001290001290001290000
12120240613174100122147139001290001290001290001290000
122202406131740001221471390012900012900012900012900035542
12320240613173900122147139001290001290001290001290000
12420240613173800122147139001290001290001290001290000
12520240613173700122147139001290001290001290001290000
12620240613173600122147139001290001290001290001290000
12720240613173500122147139001290001290001290001290000
12820240613173400122147139001290001290001290001290000
12920240613173300122147139001290001290001290001290000
13020240613173200122147139001290001290001290001290000
13120240613173100122147139001290001290001290001290000
13220240613173000122147139001290001290001290001290000
13320240613172900122147139001290001290001290001290000
13420240613172800122147139001290001290001290001290000
13520240613172700122147139001290001290001290001290000
13620240613172600122147139001290001290001290001290000
13720240613172500122147139001290001290001290001290000
13820240613172400122147139001290001290001290001290000
13920240613172300122147139001290001290001290001290000
14020240613172200122147139001290001290001290001290000
14120240613172100122147139001290001290001290001290000
14220240613172000122147139001290001290001290001290000
14320240613171900122147139001290001290001290001290000
14420240613171800122147139001290001290001290001290000
14520240613171700122147139001290001290001290001290000
14620240613171600122147139001290001290001290001290000
14720240613171500122147139001290001290001290001290000
14820240613171400122147139001290001290001290001290000
14920240613171300122147139001290001290001290001290000
15020240613171200122147139001290001290001290001290000
15120240613171100122147139001290001290001290001290000
152202406131710001221471390012900012900012900012900035542
15320240613170900122147139001290001290001290001290000
15420240613170800122147139001290001290001290001290000
15520240613170700122147139001290001290001290001290000
15620240613170600122147139001290001290001290001290000
15720240613170500122147139001290001290001290001290000
15820240613170400122147139001290001290001290001290000
15920240613170300122147139001290001290001290001290000
16020240613170200122147139001290001290001290001290000
16120240613170100122147139001290001290001290001290000
16220240613170000122147139001290001290001290001290000
16320240613165900122147139001290001290001290001290000
16420240613165800122147139001290001290001290001290000
16520240613165700122147139001290001290001290001290000
16620240613165600122147139001290001290001290001290000
16720240613165500122147139001290001290001290001290000
16820240613165400122147139001290001290001290001290000
16920240613165300122147139001290001290001290001290000
17020240613165200122147139001290001290001290001290000
17120240613165100122147139001290001290001290001290000
17220240613165000122147139001290001290001290001290000
17320240613164900122147139001290001290001290001290000
17420240613164800122147139001290001290001290001290000
17520240613164700122147139001290001290001290001290000
17620240613164600122147139001290001290001290001290000
17720240613164500122147139001290001290001290001290000
17820240613164400122147139001290001290001290001290000
17920240613164300122147139001290001290001290001290000
18020240613164200122147139001290001290001290001290000
18120240613164100122147139001290001290001290001290000
182202406131640001221471390012900012900012900012900035542
18320240613163900122147139001290001290001290001290000
18420240613163800122147139001290001290001290001290000
18520240613163700122147139001290001290001290001290000
18620240613163600122147139001290001290001290001290000
18720240613163500122147139001290001290001290001290000
18820240613163400122147139001290001290001290001290000
18920240613163300122147139001290001290001290001290000
19020240613163200122147139001290001290001290001290000
19120240613163100122147139001290001290001290001290000
19220240613163000122147139001290001290001290001290000
19320240613162900122147139001290001290001290001290000
19420240613162800122147139001290001290001290001290000
19520240613162700122147139001290001290001290001290000
19620240613162600122147139001290001290001290001290000
19720240613162500122147139001290001290001290001290000
19820240613162400122147139001290001290001290001290000
19920240613162300122147139001290001290001290001290000
20020240613162200122147139001290001290001290001290000
20120240613162100122147139001290001290001290001290000
20220240613162000122147139001290001290001290001290000
20320240613161900122147139001290001290001290001290000
20420240613161800122147139001290001290001290001290000
20520240613161700122147139001290001290001290001290000
20620240613161600122147139001290001290001290001290000
20720240613161500122147139001290001290001290001290000
20820240613161400122147139001290001290001290001290000
20920240613161300122147139001290001290001290001290000
21020240613161200122147139001290001290001290001290000
21120240613161100122147139001290001290001290001290000
212202406131610001221471390012900012900012900012900035542
21320240613160900122147139001290001290001290001290000
21420240613160800122147139001290001290001290001290000
21520240613160700122147139001290001290001290001290000
21620240613160600122147139001290001290001290001290000
21720240613160500122147139001290001290001290001290000
21820240613160400122147139001290001290001290001290000
21920240613160300122147139001290001290001290001290000
22020240613160200122147139001290001290001290001290000
22120240613160100122147139001290001290001290001290000
22220240613160000122147139001290001290001290001290000
22320240613155900122147139001290001290001290001290000
22420240613155800122147139001290001290001290001290000
22520240613155700122147139001290001290001290001290000
22620240613155600122147139001290001290001290001290000
22720240613155500122147139001290001290001290001290000
22820240613155400122147139001290001290001290001290000
22920240613155300122147139001290001290001290001290000
23020240613155200122147139001290001290001290001290000
23120240613155100122147139001290001290001290001290000
23220240613155000122147139001290001290001290001290000
23320240613154900122147139001290001290001290001290000
23420240613154800122147139001290001290001290001290000
23520240613154700122147139001290001290001290001290000
23620240613154600122147139001290001290001290001290000
23720240613154500122147139001290001290001290001290000
23820240613154400122147139001290001290001290001290000
23920240613154300122147139001290001290001290001290000
24020240613154200122147139001290001290001290001290000
24120240613154100122147139001290001290001290001290000
242202406131540001221471390012900012900012900012900035542
24320240613153900122147139001290001290001290001290000
24420240613153800122147139001290001290001290001290000
24520240613153700122147139001290001290001290001290000
24620240613153600122147139001290001290001290001290000
24720240613153500122147139001290001290001290001290000
24820240613153400122147139001290001290001290001290000
24920240613153300122147139001290001290001290001290000
25020240613153200122147139001290001290001290001290000
25120240613153100122147139001290001290001290001290000
252202406131530001221471390012900012900012900012900035542
2532024061315290076297959001302001302001302001302000
2542024061315280076297959001302001302001302001302000
2552024061315270076297959001302001302001302001302000
2562024061315260076297959001302001302001302001302000
2572024061315250076297959001302001302001302001302000
2582024061315240076297959001302001302001302001302000
2592024061315230076297959001302001302001302001302000
2602024061315220076297959001302001302001302001302000
2612024061315210076297959001302001302001302001302000
2622024061315200076297959001302001302001302001302000
263202406131519007629795900130200130000130200129300596
264202406131518007552603700130000129900130200129600125
265202406131517007536372900129900129700130100129600276
266202406131516007500533700129700129400130000129400193
267202406131515007475503900129400129600130200129400441
268202406131514007418314100129600129500130300129400515
269202406131513007351464100129500129900129900129500561
270202406131512007278707100129900129500130400129500667
271202406131511007192152200129500129800129800129500225
272202406131510007162997600130500129600130500129500342
273202406131509007118645700129600129600130300129600231
274202406131508007088696300129700129600129800129600367
275202406131507007041124100129600129700129800129600354
276202406131506006995197600129700129800130000129700344
277202406131505006950545400129900130000130400129800199
278202406131504006924696000129900129900129900129800251
279202406131503006892101700129900130300130600129700526
280202406131502006823765000129900130000130400129800552
281202406131501006751965300130100130000130100130000158
282202406131500006731422200130100130100130200130000206
283202406131459006704619200130100130300130500130100179
284202406131458006681317300130300130300130900130100605
285202406131457006602468100130200130200130700130200124
286202406131456006586311000130200130300130800130200152
287202406131455006566507400130300130300130900130200229
288202406131454006536629500130700130300130800130200189
289202406131453006511994400130300130300131100130300396
290202406131452006460245400130900130400131200130300294
291202406131451006421808600131000130300131100130200386
292202406131450006371295400130200130300130900130200187
29320240613144900634690420013030013040013080013030088
29420240613144800633542040013040013030013090013020084
295202406131447006324465200130300130200131000130200108
29620240613144600631038450013020013030013100013020084
297202406131445006299412500130300130300130900130200139
298202406131444006281285900130900130300130900130300145
29920240613144300626237470013090013030013090013030095
30020240613144200624997410013080013040013080013030096
301202406131441006237446300130400130500130600130400104
302202406131440006223875900130600130400130700130400120
303202406131439006208212100130500130400130700130400127
30420240613143800619163550013030013030013050013030086
305202406131437006180421200130400130200130600130200124
30620240613143600616424780013020013020013070013020099
30720240613143500615133160013020013060013060013020086
308202406131434006140114700130500130500130500130200120
30920240613143300612446290013050013020013050013020088
31020240613143200611298930013030013030013050013020066
31120240613143100610438730013040013020013050013020092
31220240613143000609239690013020013020013040013020055
313202406131429006085235700130200130200131000130200184
31420240613142800606120160013020013020013040013020058
315202406131427006053648100130200130300130500130200106
316202406131426006039832000130300130700130900130300221
31720240613142500601092570013070013030013070013030097
318202406131424005998271000130300130700130700130300110
319202406131423005983921700130700130700130700130700111
32020240613142200596941400013070013070013070013070069
321202406131421005960395700130700130400130700130400101
32220240613142000594720230013040013060013070013040043
323202406131419005941587500130500130500130700130500824
32420240613141800583404200013050013060013060013050074
325202406131417005824378500130600130600130600130500187
32620240613141600579996110013060013060013060013060060
32720240613141500579212510013060013070013070013060088
328202406131414005780628900130700130600130700130500118
32920240613141300576521740013070013060013070013060071
33020240613141200575594470013060013060013080013060069
33120240613141100574693100013060013070013080013060094
33220240613141000573463900013060013050013060013050054
333202406131409005727591300130800130200130800130200173
334202406131408005705011300130200130500130500130100160
33520240613140700568415760013050013040013050013040067
336202406131406005675420600130400130500130500130400382
337202406131405005625577300130400131000131000130400114
3382024061314040056106794001309001304001313001301001397
339202406131403005428263200130300130400130500130300112
34020240613140200541366060013040013040013040013040084
34120240613140100540270700013040013040013050013040063
342202406131400005394491600130400130600130600130400209
343202406131359005367228900130600130500130600130500112
344202406131358005352602400130500130500130700130500172
34520240613135700533014460013050013050013050013050055
34620240613135600532296710013050013050013060013050070
347202406131355005313832000130500130500130600130500192
348202406131354005288763500130500130500130600130500129
349202406131353005271925600130600130600130700130500166
35020240613135200525024590013060013060013060013060051
35120240613135100524358530013070013070013070013060041
352202406131350005238229500130700130600130700130600101
35320240613134900522503630013060013070013070013060046
35420240613134800521902790013070013050013070013050079
35520240613134700520871090013050013060013070013050075
35620240613134600519891590013070013060013070013060046
35720240613134500519290820013060013070013070013060063
35820240613134400518467780013070013070013090013070048
35920240613134300517840310013070013070013080013060097
36020240613134200516573050013080013070013090013070088
361202406131341005154213200130700131000131200130600379
36220240613134000510462280013100013100013130013100072
36320240613133900509518450013100013110013110013100029
36420240613133800509138290013110013160013160013110044
36520240613133700508559980013160013170013170013160052
36620240613133600507875150013170013170013180013170034
36720240613133500507427360013170013170013170013170020
36820240613133400507163960013170013170013170013170014
36920240613133300506979580013170013150013230013150093
3702024061313320050575254001315001315001322001307001337
37120240613133100488218240013150013150013150013150019
37220240613133000487968390013150013190013210013150081
37320240613132900486900970013200013190013210013190049
374202406131328004862541300132000131700132000131600105
37520240613132700484869810013180013170013180013170013
37620240613132600484698570013170013170013170013170049
377202406131325004840532400131700131800131800131700118
37820240613132400482498490013180013180013190013180022
3792024061313230048220845001318001318001319001318005
38020240613132200482142540013180013170013180013170022
38120240613132100481852590013170013170013170013170012
3822024061313200048169455001317001317001318001317009
38320240613131900481576010013170013180013180013170037
38420240613131800481088440013180013170013180013170021
3852024061313170048081171001317001317001317001317007
386202406131316004807195200131600131600131700131400320
38720240613131500476509030013160013180013180013160013
38820240613131400476337750013170013180013180013150044
38920240613131300475758140013180013170013190013150030
39020240613131200475363290013180013180013190013180039
391202406131311004748492400131800131900131900131800127
392202406131310004731741300131900131600132700131600382
39320240613130900468131020013160013170013170013160022
39420240613130800467841370013170013170013180013170038
39520240613130700467340900013180013170013180013170037
39620240613130600466853410013170013170013180013170016
3972024061313050046664257001317001317001317001317006
398202406131304004665635500131700131800131800131700219
39920240613130300463677220013160013180013180013160076
40020240613130200462675700013190013190013200013190091
40120240613130100461475400013200013210013220013200042
402202406131300004609208400132100132200132300132100123
403202406131259004592938900132300132000132800131800401
404202406131258004539867500131900131600132900131600878
405202406131257004423872800131500131600131700131400110
406202406131256004409405300131600131600132800131500518
407202406131255004341143900132700131500132700131500360
408202406131254004293689100132400131200132700131200575
40920240613125300421794590013120013130013140013120017
41020240613125200421571300013120013120013140013120064
4112024061312510042073100001312001312001313001312008
412202406131250004206260300131200131400131400131200189
41320240613124900418144040013130013140013140013130097
41420240613124800416869510013160013140013160013140087
4152024061312470041572488001314001314001314001314007
41620240613124600415632900013140013150013150013140065
417202406131245004147785300131500131500131500131400211
41820240613124400412003980013140013120013150013120044
419202406131243004114262200131300131200131400131200132
420202406131242004096927300131200131200131400131200327
42120240613124100405397650013120013100013120013100046
42220240613124000404794590013100013100013110013100016
42320240613123900404584940013100013120013120013090095
42420240613123800403340120013120013110013120013110020
42520240613123700403077790013110013110013110013100011
42620240613123600402933600013110013140013140013110042
4272024061312350040238277001314001311001315001310001220
428202406131234003863863600131200131400131500131200137
429202406131233003845876200131400131400131600131400115
430202406131232003830757500131400131600131600131400213
43120240613123100380272750013160013160013160013160020
43220240613123000380009550013160013130013160013130042
43320240613122900379457930013130013130013150013130045
43420240613122800378866220013130013130013160013130017
43520240613122700378642700013130013150013150013130094
436202406131226003774080200131500131500131600131300215
437202406131225003745808600131600131900132000131600236
43820240613122400371472100013200013190013200013190017
4392024061312230037124777001319001319001319001319009
4402024061312220037112906001319001319001319001319005
44120240613122100371063110013190013190013200013190027
4422024061312200037070685001320001319001320001319009
44320240613121900370588120013200013200013210013200088
44420240613121800369426510013200013210013220013200068
44520240613121700368528200013210013210013220013210031
44620240613121600368118640013210013210013210013210031
4472024061312150036770913001321001321001322001321006
44820240613121400367629860013210013220013230013210025
44920240613121300367299400013220013210013220013210011
45020240613121200367154020013220013210013220013210024
451202406131211003668368100132200132400132400132200113
45220240613121000365342320013230013250013250013230026
453202406131209003649982000132500132600132600132500275
45420240613120800361352350013260013260013260013260010
45520240613120700361219750013260013270013270013260012
4562024061312060036106053001327001327001327001327009
45720240613120500360941100013270013270013320013270014
45820240613120400360754880013270013270013270013270033
45920240613120300360316970013270013270013270013270010
460202406131202003601842700132700133000133200132600218
4612024061312010035728285001330001330001330001330006
46220240613120000357203050013270013270013300013270048
46320240613115900356565490013270013280013290013270040
4642024061311580035603447001328001330001330001328008
46520240613115700355928120013300013290013300013290020
4662024061311560035566220001329001330001330001329009
46720240613115500355542540013280013280013290013280012
468202406131154003553831100132800133000133100132800102
4692024061311530035402732001329001329001329001329005
47020240613115200353960870013280013330013330013280074
4712024061311510035297654001333001334001334001331006
47220240613115000352896600013340013310013340013310010
47320240613114900352763230013320013310013330013310057
47420240613114800352003900013320013320013330013320011
47520240613114700351857330013320013330013340013310020
4762024061311460035159083001333001333001333001333003
47720240613114500351550840013330013310013330013310016
47820240613114400351337660013330013340013340013330013
47920240613114300351164260013340013340013340013340017
48020240613114200350937480013330013330013330013330010
48120240613114100350804180013310013370013370013310015
4822024061311400035060435001337001331001337001331005
483202406131139003505376000133700133300133700133000374
48420240613113800345547450013340013350013370013340040
485202406131137003450134800133500133300133500133300113
486202406131136003435060700133400133300133400133300543
48720240613113500336267620013340013370013370013340049
488202406131134003356136900133500133600133700133400120
48920240613113300334011560013360013360013360013360019
490202406131132003337577200133500133600133700133500111
49120240613113100332274720013360013350013360013350027
49220240613113000331914010013360013350013360013350053
49320240613112900331206240013360013360013370013360019
49420240613112800330952330013360013370013370013360046
49520240613112700330337650013380013370013380013370026
49620240613112600329989870013370013370013380013370022
49720240613112500329695630013370013370013380013370010
49820240613112400329561860013370013390013390013370030
49920240613112300329160310013390013390013390013380014
5002024061311220032897286001339001339001339001338007
50120240613112100328879150013390013390013390013380022
50220240613112000328584580013380013390013410013380026
5032024061311190032823647001338001338001338001338002
504202406131118003282097100133700133700134200133600663
50520240613111700319330030013390013390013400013370098
506202406131116003180190000133900133900134300133900132
50720240613111500316250490013390013360013400013360086
50820240613111400315100230013360013360013360013360014
50920240613111300314913190013360013360013370013350080
51020240613111200313844440013360013370013370013360012
51120240613111100313684020013370013370013370013350017
512202406131110003134568900133800133600134000133500372
513202406131109003084813900133300132900133500132700558
514202406131108003010414700132800132700132800132400185
51520240613110700298587010013270013260013270013260026
51620240613110600298242060013260013260013270013260011
51720240613110500298096190013260013250013260013250015
51820240613110400297897330013240013240013240013230026
51920240613110300297553230013250013240013250013230087
52020240613110200296401930013250013270013270013250052
521202406131101002957125500132700132500132700132400126
52220240613110000294042660013250013230013250013230010
5232024061310590029391027001321001321001321001321002
524202406131058002938838500132100132500132500132100100
52520240613105700292561590013250013220013250013220025
526202406131056002922307900132500131800132800131800265
52720240613105500288722130013190013180013190013180025
5282024061310540028839240001315001315001315001315001
52920240613105300288379250013140013170013170013130099
53020240613105200287077490013170013200013220013170025
531202406131051002867477500131800131400132000131400140
532202406131050002849017900131000132000132100131000478
533202406131049002786146500132000131100132000131100141
534202406131048002767590700131200131000131400131000107
53520240613104700275354210013100013100013100013080023
53620240613104600275052960013100013090013100013090017
537202406131045002748303600130900130800130900130800100
53820240613104400273522280013080013070013100013070082
53920240613104300272448850013080013080013080013070071
54020240613104200271520190013080013080013080013070040
54120240613104100270997000013090013090013090013080017
54220240613104000270774490013080013080013080013080034
54320240613103900270329770013090013080013090013080043
54420240613103800269767110013090013090013090013080026
54520240613103700269426930013100013090013100013090060
54620240613103600268641290013090013090013090013090066
547202406131035002677773500130900131000131000130800227
548202406131034002648039100131000131200131300131000422
54920240613103300259270210013130013130013140013130091
55020240613103200258075330013130013140013140013130053
55120240613103100257379220013140013140013150013130043
55220240613103000256814190013140013150013150013130040
55320240613102900256288520013150013130013150013130041
55420240613102800255749940013130013140013140013130043
55520240613102700255185180013140013160013170013130048
556202406131026002545540600131600131600131600131500322
557202406131025002503196600131700131700131800131500207
558202406131024002475944700131700131800131900131700169
559202406131023002453675500131900132000132100131800593
560202406131022002375403200132000132300132400132000287
561202406131021002337469500132300132400132500132200630
56220240613102000225417040013240013240013240013230084
56320240613101900224304940013250013250013250013240019
5642024061310180022405321001325001324001325001324003
56520240613101700224013470013260013240013260013240047
56620240613101600223390610013250013240013250013240028
56720240613101500223019780013240013240013240013230073
56820240613101400222053310013250013250013260013250061
56920240613101300221245010013260013260013260013250045
57020240613101200220648630013250013270013270013250079
57120240613101100219601060013270013260013270013260069
57220240613101000218686010013270013260013270013260017
57320240613100900218460510013270013260013270013260022
57420240613100800218168660013260013270013270013260024
575202406131007002178502700132700132900132900132600163
57620240613100600215685390013300013290013300013290026
57720240613100500215339800013300013270013300013260096
57820240613100400214065150013270013260013270013260014
57920240613100300213879400013270013260013270013260026
5802024061310020021353442001326001326001326001326007
58120240613100100213441600013260013260013270013250035
58220240613100000212977650013260013260013270013250014
58320240613095900212792010013260013250013260013250015
58420240613095800212593140013260013250013260013250027
58520240613095700212235330013260013250013260013250093
58620240613095600211002960013250013270013280013250047
58720240613095500210379440013270013250013270013250016
58820240613095400210167260013250013260013270013250084
58920240613095300209053940013260013250013260013250097
59020240613095200207767820013260013290013290013260066
59120240613095100206891890013270013300013300013270075
59220240613095000205896330013290013300013310013290040
59320240613094900205364100013290013270013300013270022
594202406130948002050718100132700133000133000132600219
59520240613094700202165670013290013320013330013280027
59620240613094600201806420013280013280013300013280024
597202406130945002014875000132700132700133000132700106
59820240613094400200078970013270013260013300013260054
59920240613094300199362370013270013260013270013250062
600202406130942001985405700132600132600132600132500253
60120240613094100195185920013260013260013330013250055
602202406130940001944566500132500133300133300132500889
603202406130939001826282600133300133300133300133200110
60420240613093800181162840013340013340013340013340014
60520240613093700180976080013320013330013360013320023
606202406130936001806694500133300133200133300133100164
60720240613093500178485180013310013310013320013310080
60820240613093400177420260013310013320013330013310057
609202406130933001766612900133100133800133800133100332
61020240613093200172234650013380013370013390013370019
611202406130931001719804700133600133500133600133500153
612202406130930001699370400133500133600133700133500142
61320240613092900168040310013360013370013380013360088
61420240613092800166863900013380013370013390013370021
615202406130927001665830200133300133500133600133300224
61620240613092600163592890013340013320013340013320036
61720240613092500163112890013320013320013320013310019
618202406130924001628598400133200133200133400133000110
619202406130923001613951300133400133400133400133100112
620202406130922001599011900133400133400133400133000534
621202406130921001527903200133300133900134000133300280
6222024061309200014904757001339001344001344001338001100
623202406130919001342876200134300134600134600134300194
62420240613091800131679050013460013420013460013410054
625202406130917001309544200134200134400135000134200204
62620240613091600128214730013500013460013500013430095
62720240613091500126937280013450013470013470013450052
628202406130914001262375500135200135200135300134600116
6292024061309130012467433001351001357001359001351001173
630202406130912001087603800135600135100135800135100360
631202406130911001038788500135000134700135000134200208
632202406130910001010733100134900134300134900134200380
6332024061309090095958700013430013430013430013430048
6342024061309080095314060013430013420013470013410074
63520240613090700943207800134100133900134800133800349
63620240613090600896411400133800135000135000133600694
63720240613090500803380400134900135100135100134700177
63820240613090400779490000135000135800135900135000887
639202406130903006593148001357001369001372001357001121
640202406130902005063425001366001353001370001353001524
64120240613090100298377300135300135600136800133900884
642202406130900001786881001356001339001356001339001329