Files
KissMeData/348370/min/candle-20240522.csv
2024-11-17 15:27:48 +09:00

43 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202405222112001198709565003270003270003270003270004037
3202405222111001198709565003270003270003270003270000
4202405222110001198709565003270003270003270003270000
5202405222109001198709565003270003270003270003270000
6202405222108001198709565003270003270003270003270000
7202405222107001198709565003270003270003270003270000
8202405222106001198709565003270003270003270003270000
9202405222105001198709565003270003270003270003270000
10202405222104001198709565003270003270003270003270000
11202405222103001198709565003270003270003270003270000
12202405222102001198709565003270003270003270003270000
13202405222101001198709565003270003270003270003270000
14202405222100001198709565003270003270003270003270000
15202405222059001198709565003270003270003270003270000
16202405222058001198709565003270003270003270003270000
17202405222057001198709565003270003270003270003270000
18202405222056001198709565003270003270003270003270000
19202405222055001198709565003270003270003270003270000
20202405222054001198709565003270003270003270003270000
21202405222053001198709565003270003270003270003270000
22202405222052001198709565003270003270003270003270000
23202405222051001198709565003270003270003270003270000
24202405222050001198709565003270003270003270003270000
25202405222049001198709565003270003270003270003270000
26202405222048001198709565003270003270003270003270000
27202405222047001198709565003270003270003270003270000
28202405222046001198709565003270003270003270003270000
29202405222045001198709565003270003270003270003270000
30202405222044001198709565003270003270003270003270000
31202405222043001198709565003270003270003270003270000
32202405222042001198709565003270003270003270003270004037
33202405222041001198709565003270003270003270003270000
34202405222040001198709565003270003270003270003270000
35202405222039001198709565003270003270003270003270000
36202405222038001198709565003270003270003270003270000
37202405222037001198709565003270003270003270003270000
38202405222036001198709565003270003270003270003270000
39202405222035001198709565003270003270003270003270000
40202405222034001198709565003270003270003270003270000
41202405222033001198709565003270003270003270003270000
42202405222032001198709565003270003270003270003270000
43202405222031001198709565003270003270003270003270000
44202405222030001198709565003270003270003270003270000
45202405222029001198709565003270003270003270003270000
46202405222028001198709565003270003270003270003270000
47202405222027001198709565003270003270003270003270000
48202405222026001198709565003270003270003270003270000
49202405222025001198709565003270003270003270003270000
50202405222024001198709565003270003270003270003270000
51202405222023001198709565003270003270003270003270000
52202405222022001198709565003270003270003270003270000
53202405222021001198709565003270003270003270003270000
54202405222020001198709565003270003270003270003270000
55202405222019001198709565003270003270003270003270000
56202405222018001198709565003270003270003270003270000
57202405222017001198709565003270003270003270003270000
58202405222016001198709565003270003270003270003270000
59202405222015001198709565003270003270003270003270000
60202405222014001198709565003270003270003270003270000
61202405222013001198709565003270003270003270003270000
62202405222012001198709565003270003270003270003270004037
63202405222011001198709565003270003270003270003270000
64202405222010001198709565003270003270003270003270000
65202405222009001198709565003270003270003270003270000
66202405222008001198709565003270003270003270003270000
67202405222007001198709565003270003270003270003270000
68202405222006001198709565003270003270003270003270000
69202405222005001198709565003270003270003270003270000
70202405222004001198709565003270003270003270003270000
71202405222003001198709565003270003270003270003270000
72202405222002001198709565003270003270003270003270000
73202405222001001198709565003270003270003270003270000
74202405222000001198709565003270003270003270003270000
75202405221959001198709565003270003270003270003270000
76202405221958001198709565003270003270003270003270000
77202405221957001198709565003270003270003270003270000
78202405221956001198709565003270003270003270003270000
79202405221955001198709565003270003270003270003270000
80202405221954001198709565003270003270003270003270000
81202405221953001198709565003270003270003270003270000
82202405221952001198709565003270003270003270003270000
83202405221951001198709565003270003270003270003270000
84202405221950001198709565003270003270003270003270000
85202405221949001198709565003270003270003270003270000
86202405221948001198709565003270003270003270003270000
87202405221947001198709565003270003270003270003270000
88202405221946001198709565003270003270003270003270000
89202405221945001198709565003270003270003270003270000
90202405221944001198709565003270003270003270003270000
91202405221943001198709565003270003270003270003270000
92202405221942001198709565003270003270003270003270004037
93202405221941001198709565003270003270003270003270000
94202405221940001198709565003270003270003270003270000
95202405221939001198709565003270003270003270003270000
96202405221938001198709565003270003270003270003270000
97202405221937001198709565003270003270003270003270000
98202405221936001198709565003270003270003270003270000
99202405221935001198709565003270003270003270003270000
100202405221934001198709565003270003270003270003270000
101202405221933001198709565003270003270003270003270000
102202405221932001198709565003270003270003270003270000
103202405221931001198709565003270003270003270003270000
104202405221930001198709565003270003270003270003270000
105202405221929001198709565003270003270003270003270000
106202405221928001198709565003270003270003270003270000
107202405221927001198709565003270003270003270003270000
108202405221926001198709565003270003270003270003270000
109202405221925001198709565003270003270003270003270000
110202405221924001198709565003270003270003270003270000
111202405221923001198709565003270003270003270003270000
112202405221922001198709565003270003270003270003270000
113202405221921001198709565003270003270003270003270000
114202405221920001198709565003270003270003270003270000
115202405221919001198709565003270003270003270003270000
116202405221918001198709565003270003270003270003270000
117202405221917001198709565003270003270003270003270000
118202405221916001198709565003270003270003270003270000
119202405221915001198709565003270003270003270003270000
120202405221914001198709565003270003270003270003270000
121202405221913001198709565003270003270003270003270000
122202405221912001198709565003270003270003270003270004037
123202405221911001198709565003270003270003270003270000
124202405221910001198709565003270003270003270003270000
125202405221909001198709565003270003270003270003270000
126202405221908001198709565003270003270003270003270000
127202405221907001198709565003270003270003270003270000
128202405221906001198709565003270003270003270003270000
129202405221905001198709565003270003270003270003270000
130202405221904001198709565003270003270003270003270000
131202405221903001198709565003270003270003270003270000
132202405221902001198709565003270003270003270003270000
133202405221901001198709565003270003270003270003270000
134202405221900001198709565003270003270003270003270000
135202405221859001198709565003270003270003270003270000
136202405221858001198709565003270003270003270003270000
137202405221857001198709565003270003270003270003270000
138202405221856001198709565003270003270003270003270000
139202405221855001198709565003270003270003270003270000
140202405221854001198709565003270003270003270003270000
141202405221853001198709565003270003270003270003270000
142202405221852001198709565003270003270003270003270000
143202405221851001198709565003270003270003270003270000
144202405221850001198709565003270003270003270003270000
145202405221849001198709565003270003270003270003270000
146202405221848001198709565003270003270003270003270000
147202405221847001198709565003270003270003270003270000
148202405221846001198709565003270003270003270003270000
149202405221845001198709565003270003270003270003270000
150202405221844001198709565003270003270003270003270000
151202405221843001198709565003270003270003270003270000
152202405221842001198709565003270003270003270003270004037
153202405221841001198709565003270003270003270003270000
154202405221840001198709565003270003270003270003270000
155202405221839001198709565003270003270003270003270000
156202405221838001198709565003270003270003270003270000
157202405221837001198709565003270003270003270003270000
158202405221836001198709565003270003270003270003270000
159202405221835001198709565003270003270003270003270000
160202405221834001198709565003270003270003270003270000
161202405221833001198709565003270003270003270003270000
162202405221832001198709565003270003270003270003270000
163202405221831001198709565003270003270003270003270000
164202405221830001198709565003270003270003270003270000
165202405221829001198709565003270003270003270003270000
166202405221828001198709565003270003270003270003270000
167202405221827001198709565003270003270003270003270000
168202405221826001198709565003270003270003270003270000
169202405221825001198709565003270003270003270003270000
170202405221824001198709565003270003270003270003270000
171202405221823001198709565003270003270003270003270000
172202405221822001198709565003270003270003270003270000
173202405221821001198709565003270003270003270003270000
174202405221820001198709565003270003270003270003270000
175202405221819001198709565003270003270003270003270000
176202405221818001198709565003270003270003270003270000
177202405221817001198709565003270003270003270003270000
178202405221816001198709565003270003270003270003270000
179202405221815001198709565003270003270003270003270000
180202405221814001198709565003270003270003270003270000
181202405221813001198709565003270003270003270003270000
182202405221812001198709565003270003270003270003270004037
183202405221811001198709565003270003270003270003270000
184202405221810001198709565003270003270003270003270000
185202405221809001198709565003270003270003270003270000
186202405221808001198709565003270003270003270003270000
187202405221807001198709565003270003270003270003270000
188202405221806001198709565003270003270003270003270000
189202405221805001198709565003270003270003270003270000
190202405221804001198709565003270003270003270003270000
191202405221803001198709565003270003270003270003270000
192202405221802001198709565003270003270003270003270000
193202405221801001198709565003270003270003270003270000
194202405221800001198709565003270003270003270003270000
195202405221759001198709565003270003270003270003270000
196202405221758001198709565003270003270003270003270000
197202405221757001198709565003270003270003270003270000
198202405221756001198709565003270003270003270003270000
199202405221755001198709565003270003270003270003270000
200202405221754001198709565003270003270003270003270000
201202405221753001198709565003270003270003270003270000
202202405221752001198709565003270003270003270003270000
203202405221751001198709565003270003270003270003270000
204202405221750001198709565003270003270003270003270000
205202405221749001198709565003270003270003270003270000
206202405221748001198709565003270003270003270003270000
207202405221747001198709565003270003270003270003270000
208202405221746001198709565003270003270003270003270000
209202405221745001198709565003270003270003270003270000
210202405221744001198709565003270003270003270003270000
211202405221743001198709565003270003270003270003270000
212202405221742001198709565003270003270003270003270004037
213202405221741001198709565003270003270003270003270000
214202405221740001198709565003270003270003270003270000
215202405221739001198709565003270003270003270003270000
216202405221738001198709565003270003270003270003270000
217202405221737001198709565003270003270003270003270000
218202405221736001198709565003270003270003270003270000
219202405221735001198709565003270003270003270003270000
220202405221734001198709565003270003270003270003270000
221202405221733001198709565003270003270003270003270000
222202405221732001198709565003270003270003270003270000
223202405221731001198709565003270003270003270003270000
224202405221730001198709565003270003270003270003270000
225202405221729001198709565003270003270003270003270000
226202405221728001198709565003270003270003270003270000
227202405221727001198709565003270003270003270003270000
228202405221726001198709565003270003270003270003270000
229202405221725001198709565003270003270003270003270000
230202405221724001198709565003270003270003270003270000
231202405221723001198709565003270003270003270003270000
232202405221722001198709565003270003270003270003270000
233202405221721001198709565003270003270003270003270000
234202405221720001198709565003270003270003270003270000
235202405221719001198709565003270003270003270003270000
236202405221718001198709565003270003270003270003270000
237202405221717001198709565003270003270003270003270000
238202405221716001198709565003270003270003270003270000
239202405221715001198709565003270003270003270003270000
240202405221714001198709565003270003270003270003270000
241202405221713001198709565003270003270003270003270000
242202405221712001198709565003270003270003270003270004037
243202405221711001198709565003270003270003270003270000
244202405221710001198709565003270003270003270003270000
245202405221709001198709565003270003270003270003270000
246202405221708001198709565003270003270003270003270000
247202405221707001198709565003270003270003270003270000
248202405221706001198709565003270003270003270003270000
249202405221705001198709565003270003270003270003270000
250202405221704001198709565003270003270003270003270000
251202405221703001198709565003270003270003270003270000
252202405221702001198709565003270003270003270003270000
253202405221701001198709565003270003270003270003270000
254202405221700001198709565003270003270003270003270000
255202405221659001198709565003270003270003270003270000
256202405221658001198709565003270003270003270003270000
257202405221657001198709565003270003270003270003270000
258202405221656001198709565003270003270003270003270000
259202405221655001198709565003270003270003270003270000
260202405221654001198709565003270003270003270003270000
261202405221653001198709565003270003270003270003270000
262202405221652001198709565003270003270003270003270000
263202405221651001198709565003270003270003270003270000
264202405221650001198709565003270003270003270003270000
265202405221649001198709565003270003270003270003270000
266202405221648001198709565003270003270003270003270000
267202405221647001198709565003270003270003270003270000
268202405221646001198709565003270003270003270003270000
269202405221645001198709565003270003270003270003270000
270202405221644001198709565003270003270003270003270000
271202405221643001198709565003270003270003270003270000
272202405221642001198709565003270003270003270003270004037
273202405221641001198709565003270003270003270003270000
274202405221640001198709565003270003270003270003270000
275202405221639001198709565003270003270003270003270000
276202405221638001198709565003270003270003270003270000
277202405221637001198709565003270003270003270003270000
278202405221636001198709565003270003270003270003270000
279202405221635001198709565003270003270003270003270000
280202405221634001198709565003270003270003270003270000
281202405221633001198709565003270003270003270003270000
282202405221632001198709565003270003270003270003270000
283202405221631001198709565003270003270003270003270000
284202405221630001198709565003270003270003270003270000
285202405221629001198709565003270003270003270003270000
286202405221628001198709565003270003270003270003270000
287202405221627001198709565003270003270003270003270000
288202405221626001198709565003270003270003270003270000
289202405221625001198709565003270003270003270003270000
290202405221624001198709565003270003270003270003270000
291202405221623001198709565003270003270003270003270000
292202405221622001198709565003270003270003270003270000
293202405221621001198709565003270003270003270003270000
294202405221620001198709565003270003270003270003270000
295202405221619001198709565003270003270003270003270000
296202405221618001198709565003270003270003270003270000
297202405221617001198709565003270003270003270003270000
298202405221616001198709565003270003270003270003270000
299202405221615001198709565003270003270003270003270000
300202405221614001198709565003270003270003270003270000
301202405221613001198709565003270003270003270003270000
302202405221612001198709565003270003270003270003270004037
303202405221611001198709565003270003270003270003270000
304202405221610001198709565003270003270003270003270000
305202405221609001198709565003270003270003270003270000
306202405221608001198709565003270003270003270003270000
307202405221607001198709565003270003270003270003270000
308202405221606001198709565003270003270003270003270000
309202405221605001198709565003270003270003270003270000
310202405221604001198709565003270003270003270003270000
311202405221603001198709565003270003270003270003270000
312202405221602001198709565003270003270003270003270000
313202405221601001198709565003270003270003270003270000
314202405221600001198709565003270003270003270003270000
315202405221559001198709565003270003270003270003270000
316202405221558001198709565003270003270003270003270000
317202405221557001198709565003270003270003270003270000
318202405221556001198709565003270003270003270003270000
319202405221555001198709565003270003270003270003270000
320202405221554001198709565003270003270003270003270000
321202405221553001198709565003270003270003270003270000
322202405221552001198709565003270003270003270003270000
323202405221551001198709565003270003270003270003270000
324202405221550001198709565003270003270003270003270000
325202405221549001198709565003270003270003270003270000
326202405221548001198709565003270003270003270003270000
327202405221547001198709565003270003270003270003270000
328202405221546001198709565003270003270003270003270000
329202405221545001198709565003270003270003270003270000
330202405221544001198709565003270003270003270003270000
331202405221543001198709565003270003270003270003270000
332202405221542001198709565003270003270003270003270004037
333202405221541001198709565003270003270003270003270000
334202405221540001198709565003270003270003270003270000
335202405221539001198709565003270003270003270003270000
336202405221538001198709565003270003270003270003270000
337202405221537001198709565003270003270003270003270000
338202405221536001198709565003270003270003270003270000
339202405221535001198709565003270003270003270003270000
340202405221534001198709565003270003270003270003270000
341202405221533001198709565003270003270003270003270000
342202405221532001198709565003270003270003270003270000
343202405221531001198709565003270003270003270003270000
344202405221530001198709565003270003270003270003270004037
345202405221529001185508575003260003260003260003260000
346202405221528001185508575003260003260003260003260000
347202405221527001185508575003260003260003260003260000
348202405221526001185508575003260003260003260003260000
349202405221525001185508575003260003260003260003260000
350202405221524001185508575003260003260003260003260000
351202405221523001185508575003260003260003260003260000
352202405221522001185508575003260003260003260003260000
353202405221521001185508575003260003260003260003260000
354202405221520001185508575003260003260003260003260000
355202405221519001185508575003260003260003260003255001027
356202405221518001182163290003260003275003275003255004692
357202405221517001166838825003275003275003275003270001395
358202405221516001162270895003275003275003275003270001264
35920240522151500115813143500327000327000327500327000340
36020240522151400115701846000327500327500327500327000220
361202405221513001156298315003270003265003275003265001540
36220240522151200115126284500326500326500327000326500454
36320240522151100114977857500326500327000327000326500423
36420240522151000114839586000327000327000327000326500307
36520240522150900114739218000327000327000327000326500869
36620240522150800114455361500326500327000327000326500292
36720240522150700114359919000327000326500327000326500273
36820240522150600114270722000326500326500326500326000399
36920240522150500114140471500326500326500327000326000629
37020240522150400113935100000326000326000326500326000213
37120240522150300113865601000326500326500326500326000377
37220240522150200113742513500326000326000326500326000172
37320240522150100113686375500326500326500326500326000229
37420240522150000113611616500326500326000327000326000165
37520240522145900113557760500326500326000326500326000942
37620240522145800113250201500326500326000326500326000198
37720240522145700113185594500326000326000326500326000190
37820240522145600113123599000326000326500326500326000256
37920240522145500113040097500326000326000326500326000235
38020240522145400112963393500326500326000326500326000153
38120240522145300112913461500326000326000326500326000228
3822024052214520011283909500032650032650032650032600055
383202405221451001128211490003265003255003265003255001735
3842024052214500011225517400032600032550032600032550078
38520240522144900112229765000325000325000325500325000660
386202405221448001120152135003255003250003255003245001015
38720240522144700111685289500325000325000326000325000243
38820240522144600111606268500326000325500326000325000448
38920240522144500111460458500325500325500326000325000812
39020240522144400111196136500325500325500326000325500126
39120240522144300111155099000326000326000326500325500296
392202405221442001110585785003265003260003265003255001497
39320240522144100110570505500326000326000326500326000118
3942024052214400011053198650032600032650032650032600087
39520240522143900110503621000326500326000326500326000168
39620240522143800110448787000326000326500326500326000239
39720240522143700110370827500326500326000326500326000358
39820240522143600110254099000326500326500326500326000264
39920240522143500110167911000326500326000326500326000166
40020240522143400110113716000326500327000327000326000407
40120240522143300109980844000327000327000327000326000297
40220240522143200109883857500327000326000327000326000147
40320240522143100109835871500326000327000327000326000449
40420240522143000109689348500327000327000327000326000208
40520240522142900109621404000326500326500327000326000749
40620240522142800109376846500326500327000327000326500298
40720240522142700109279499000327000326500327000326500246
40820240522142600109199064500327000326500327000326500165
40920240522142500109145136000326500327000327000326000507
410202405221424001089794705003270003265003270003260001011
41120240522142300108649315500326000326000326500325500141
41220240522142200108603307000326000325500326500325500691
41320240522142100108378065500326000326000326500325500311
41420240522142000108276666000326000326000326500325500651
41520240522141900108064407000326500326000326500326000574
41620240522141800107877259500326000325500326000325500235
41720240522141700107800726000325500326000326000325500136
41820240522141600107756435500326000326000326000325500154
41920240522141500107706233500325500325500326000325500132
42020240522141400107663212500325500326000326000325500313
4212024052214130010756125800032600032550032600032550065
42220240522141200107540096500325500326000326500325500223
42320240522141100107467401000326000326500326500326000296
42420240522141000107370775000326500327000327000326000505
425202405221409001072058720003270003260003270003255002300
42620240522140800106455418500325500326000326000325500196
42720240522140700106391580000325500324500325500324500997
4282024052214060010606748200032500032400032500032400083
42920240522140500106040546000325000324500325000324500234
43020240522140400105964612500324500324000325000324000238
43120240522140300105887417500324500324000324500324000116
43220240522140200105849794500323500324500324500323500838
4332024052214010010557804550032500032500032500032450057
43420240522140000105559521000325000324500325000324500391
4352024052213590010543256350032450032500032500032450074
43620240522135800105408516500325000325500325500324500166
43720240522135700105354515500325000324500325500324500741
4382024052213560010511386750032500032450032500032450062
4392024052213550010509372900032500032450032500032450079
44020240522135400105068089000324500324500324500324000231
44120240522135300104993132000324500324500324500324000220
44220240522135200104921763000324500324000324500324000110
44320240522135100104886108000323500323500324500323500157
44420240522135000104835255500323500323000324000323000629
44520240522134900104631931500323000323500324000323000863
44620240522134800104352757500324000324000324000323500211
44720240522134700104284416000324000324000324500323500270
44820240522134600104196934500324000324000324000323500124
4492024052213450010415676100032450032400032450032350032
45020240522134400104146393500323500323500324000323500341
451202405221343001040359670003240003250003250003235001129
4522024052213420010366959700032500032550032550032500038
45320240522134100103657229500325000325000325500325000283
4542024052213400010356521400032500032500032500032500080
4552024052213390010353921400032500032500032550032500064
4562024052213380010351840800032500032500032500032450083
45720240522133700103491434000325000325000325500324500634
45820240522133600103285374500325000324500325000324500180
45920240522133500103226938000324500324500325000324500259
4602024052213340010314282500032450032450032500032450041
46120240522133300103129510000325000325000325000324500161
46220240522133200103077243500325000325000325500324500305
46320240522133100102978149000325500325500326000324500771
46420240522133000102727516000325500326000326000325500110
46520240522132900102691660500326000325000326000325000145
466202405221328001026444110003250003265003265003250001038
46720240522132700102306200500326000326000326500326000339
46820240522132600102195611500326500326500326500326000275
46920240522132500102105850000326500326500327000326000185
47020240522132400102045455500326000326000327000326000543
471202405221323001018682635003260003245003260003240001564
47220240522132200101359284500324500324500325000324000199
47320240522132100101294684500324000324000324500324000115
47420240522132000101257407500324000324000324000323500283
4752024052213190010116580300032350032400032400032350062
4762024052213180010114571700032350032350032400032350057
47720240522131700101127264000323500323500323500323000154
4782024052213160010107744650032350032350032350032300068
47920240522131500101055464000323500323500323500323000113
4802024052213140010101891700032350032350032350032300047
48120240522131300101003714500323500323500323500323000268
48220240522131200100917098000323000323500323500323000292
483202405221311001008227140003230003240003245003230001465
48420240522131000100348290500324500324500324500324000341
48520240522130900100237653000324500325000325000324500118
4862024052213080010019931000032500032450032500032450037
48720240522130700100187288000324500325500325500324500468
48820240522130600100035285000325000325000325500325000334
4892024052213050099926685500325000324500325000324500248
4902024052213040099846122000325000324500325000324000213
4912024052213030099776933500324000324000324500324000164
4922024052213020099723740000324000324500324500324000156
4932024052213010099673124000324500323500324500323500232
4942024052213000099598018500323500324000324000323500443
4952024052212590099454504500323500324000324000323500117
496202405221258009941660450032400032300032400032300052
4972024052212570099399793000323500323000323500322500392
498202405221256009927317050032300032250032300032250025
4992024052212550099265106000323000323000323000322500176
500202405221254009920826500032250032300032300032250069
501202405221253009918600350032250032300032300032250019
502202405221252009917987350032250032250032300032250038
5032024052212510099167609000322000322500322500322000129
5042024052212500099126020500322500322500322500322000161
5052024052212490099074101500322500322500322500322000204
5062024052212480099008404000322500323000323000322000506
5072024052212470098845285000322500323000323000322000781
5082024052212460098593275500322500323000323000322500188
509202405221245009853264400032250032250032300032250089
5102024052212440098503934500323000323000323000322500435
5112024052212430098363637000322500323500323500322500816
5122024052212420098099940000323500324500324500323500270
5132024052212410098012459000324000324000324500323500263
5142024052212400097927312500324000323500324000323500128
515202405221239009788584700032350032350032350032350017
5162024052212380097880347500323500323500324000323500121
517202405221237009784120150032350032350032350032300052
5182024052212360097824386000323500324000324000323500168
519202405221235009777000550032400032400032400032300068
5202024052212340097747982000324000323500324000323000149
5212024052212330097699774500323000324000324000322500231
5222024052212320097625215000324000323500324000323000821
523202405221231009735978050032350032400032400032350029
5242024052212300097350385500324000323500324000323500315
5252024052212290097248400500323500324000324000323500382
5262024052212280097124811500324000324500324500324000310
5272024052212270097024274500324500324000324500324000363
5282024052212260096906586000324000324500324500324000878
5292024052212250096622066000324500324500324500324000114
5302024052212240096585106000324000324000325000324000362
5312024052212230096467703000324000323000324000322500610
5322024052212220096270526000323000323000323000322500332
5332024052212210096163290500323000322000323000322000477
534202405221220009600934000032250032250032250032200096
5352024052212190095978385000322000322000322000321500169
5362024052212180095923974000322000322000322000321500278
5372024052212170095834473500322000322000322000321500186
5382024052212160095774629500321500322000322000321500137
5392024052212150095730527000322000322000322500321500331
5402024052212140095623945500322000322000322000321500139
541202405221213009557919550032200032150032200032150092
5422024052212120095549589500322000321500322000321500113
5432024052212110095513228500322000321500322000321000574
5442024052212100095328745000321000321000321500321000202
5452024052212090095263867500321000321000321500321000113
5462024052212080095227575000321500321500321500321000411
5472024052212070095095450500321500322000322000321000473
5482024052212060094943406500321500321000321500321000349
5492024052212050094831297500321000321500321500321000381
55020240522120400947089695003210003220003220003210002310
5512024052212030093966235000322000322000322500321500473
5522024052212020093813898500322000322500322500322000495
5532024052212010093654430500322500322500322500322000182
5542024052212000093595780500322500322500322500322000171
5552024052211590093540656000322000322500322500322000127
5562024052211580093499728500322000322000322500321500355
5572024052211570093385417000322000321500322000321500543
5582024052211560093210802500321500322000322000321500625
5592024052211550093009709500322000322000322500321500542
5602024052211540092835160500322500322500322500322000858
5612024052211530092558754000322500322500323000322500452
5622024052211520092412979000323000323000323000322500316
563202405221151009231101150032300032250032300032250078
56420240522115000922858325003225003210003230003210001574
5652024052211490091779298500321500321000321500321000557
5662024052211480091600455500321000321500321500321000853
56720240522114700913265665003215003220003225003215001335
5682024052211460090897001500322000322500322500322000663
5692024052211450090683481500322500322500323000322000516
57020240522114400905170995003225003230003230003225001219
5712024052211430090123965500323000323000323000322500189
5722024052211420090062964000323000323000323500322500339
57320240522114100899534545003230003240003240003225001518
57420240522114000894630590003230003245003245003230001161
5752024052211390089087160500324500324500324500324000358
5762024052211380088971022000324500324500324500324000268
5772024052211370088884077000324500325000325000324000863
5782024052211360088603781000325000325500325500325000118
5792024052211350088565427500325500325000325500325000240
5802024052211340088487395500325000325500325500324500361
5812024052211330088370074000325500325500326000325000366
5822024052211320088250944000325500326000326000325500103
5832024052211310088217395000326000324500326000324500366
5842024052211300088098409500324500323500325000323500498
58520240522112900879368465003235003250003250003235001241
58620240522112800875343120003255003240003255003240001216
58720240522112700871395970003240003255003260003240002170
58820240522112600864348985003255003260003265003250001524
58920240522112500859387795003260003270003275003260001571
5902024052211240085425932500326500327500328000326500782
59120240522112300851701715003280003280003285003280001577
5922024052211220084652830000328000328000328500328000151
59320240522112100846032880003280003290003295003280001460
5942024052211200084123441500329500329500329500329000309
5952024052211190084021685000329000329000329500328500211
5962024052211180083952295500329000329000329000328500197
59720240522111700838874850003290003295003300003285001311
5982024052211160083455783500330000329500330000329500460
5992024052211150083304034500330000329500330000329500266
6002024052211140083216273000330000330000330000329500338
6012024052211130083104795500330000330000330500329500576
60220240522111200829146835003300003290003305003290007315
6032024052211110080501529500329000329000329500328500229
6042024052211100080426196500328500329000329500328500454
6052024052211090080276814000328500329000329000328500263
6062024052211080080190294000329000328500329500328500223
6072024052211070080116992000329000329000329000328500396
6082024052211060079986709000329000329500329500329000151
60920240522110500799370035003295003285003295003285001348
6102024052211040079493508500328500328500329000328500317
6112024052211030079389341500328500328500329000328500180
6122024052211020079330192000328500328500329000328500559
6132024052211010079146550500328500328500329000328500178
6142024052211000079088076000328500328500329000328500328
6152024052210590078980324000328500328500329000328500151
6162024052210580078930720000328500328500328500328500235
61720240522105700788535225003280003290003290003280001021
6182024052210560078518137000329000328500329000328500521
6192024052210550078346775000328500328500329000328500186
620202405221054007828563200032850032850032900032850082
6212024052210530078258673000328500328500329000328000283
6222024052210520078165704000328000329000329000328000652
62320240522105100779512960003295003295003300003290002542
62420240522105000771135940003290003275003295003275002653
6252024052210490076241515000327500327500328000327500152
6262024052210480076191731000327000327500327500327000538
6272024052210470076015656500328000328500328500328000314
6282024052210460075912652000328000328000328500328000230
6292024052210450075837201500327500328500328500327500234
63020240522104400757604635003280003270003285003270002562
6312024052210430074920160000327000327500328000326500370
6322024052210420074799085000327500326500328000326500236
6332024052210410074721819500327500327500327500326000904
6342024052210400074426286500327500328000328000327500420
6352024052210390074288730000327500327500328000327500425
6362024052210380074149525000327500327000327500327000214
637202405221037007407948050032700032750032750032700084
6382024052210360074051990000327000327000327500327000200
6392024052210350073986576000327000327500327500327000112
6402024052210340073949908000327000326000327000326000215
6412024052210330073879698000326000326000327500326000170
64220240522103200738242150003265003280003280003260002658
6432024052210310072954549500328000328000328500328000383
6442024052210300072828784000328500328500328500328000278
6452024052210290072737481500328500327500328500327500322
6462024052210280072631865500327500327000328000327000333
6472024052210270072522724000327000327000327500327000211
6482024052210260072453700000327000327000327500326500528
6492024052210250072281043500327000326500327000326500146
6502024052210240072233362000326500327000327000326500171
6512024052210230072177488500327000326500327000326500280
6522024052210220072086041000326500327000327500326500850
6532024052210210071808185500327000327000327500327000380
65420240522102000716839035003275003285003285003270001202
6552024052210190071289692000328500328500329000328500748
65620240522101800710436690003285003300003300003275001857
65720240522101700704324735003300003275003300003275004540
6582024052210160068938481000328000328000328500327500695
6592024052210150068710531500328000327500328500327500759
66020240522101400684615965003275003280003285003275001536
66120240522101300679578320003285003280003285003275001861
66220240522101200673471500003280003265003280003265002108
66320240522101100666568910003265003265003270003265001006
66420240522101000663281140003270003255003270003255001137
6652024052210090065957297000325500325000325500324500303
6662024052210080065858762000324500324000324500324000379
6672024052210070065735870500324000323500324000323000228
6682024052210060065662113500323500323000323500323000343
6692024052210050065551214500323000323000323500322500826
67020240522100400652844200003230003245003245003230001312
6712024052210030064859641000324500324500325000324000337
6722024052210020064750271500325000326000326000324500801
6732024052210010064489732000326000326000326000325500371
67420240522100000643688315003260003250003265003250001403
67520240522095900639114870003255003235003255003235001068
6762024052209580063564456000324000324000324000323500621
6772024052209570063363318000324000324000324500323500332
6782024052209560063255761000323500323500324000323000583
6792024052209550063067086500324000323000324000323000448
68020240522095400629221885003235003240003245003230001419
68120240522095300624630330003235003255003260003235001822
68220240522095200618713225003250003240003255003240001644
6832024052209510061337416500324000323500324500323500917
6842024052209500061040338000323500324000324000323500506
6852024052209490060876502000324000323500324000323000834
68620240522094800606066420003230003240003250003230002383
68720240522094700598342555003245003215003245003210004251
6882024052209460058461451000321500321000322000321000688
6892024052209450058240277000321000321000321500321000540
6902024052209440058066750500321500320500321500320500640
6912024052209430057861181500321000321500321500320500337
69220240522094200577530510003215003195003215003195001258
69320240522094100573505255003195003205003210003195001508
6942024052209400056867979000320500321500321500320000792
69520240522093900566141295003205003215003220003200001984
6962024052209380055978046000321500322000322000320500695
69720240522093700557547540003220003220003225003195001916
69820240522093600551394290003220003230003235003220002119
69920240522093500544554475003230003225003235003220002077
70020240522093400537845365003230003210003230003210001524
70120240522093300532938765003210003220003225003210001666
70220240522093200527579260003220003190003220003190001542
70320240522093100522633625003190003200003205003185002364
70420240522093000515081110003200003190003200003185001051
70520240522092900511724900003180003180003185003175001195
70620240522092800507924385003180003195003200003175006386
70720240522092700487591890003195003180003200003170001821
708202405220926004817914450031750031850031850031500010390
70920240522092500448873025003185003215003215003185004526
71020240522092400434414565003215003200003215003190005058
71120240522092300418233930003195003230003230003195007147
71220240522092200395302860003225003250003250003220006528
71320240522092100374197065003250003255003260003245002336
71420240522092000366604055003260003270003270003255001808
71520240522091900360710610003270003290003295003260003172
71620240522091800350324320003295003285003295003260004048
71720240522091700337030360003280003285003290003265003544
71820240522091600325412555003290003285003290003275002068
71920240522091500318619520003290003255003290003245002540
72020240522091400310316140003255003255003260003245002940
72120240522091300300759975003260003260003265003250002524
72220240522091200292542730003265003265003280003260001966
72320240522091100286123470003280003295003295003265003745
72420240522091000273859145003295003290003300003275003886
72520240522090900261084445003290003325003325003270007326
72620240522090800236934445003320003295003325003285007580
72720240522090700211902450003295003275003295003270006522
72820240522090600190505660003275003260003275003255003638
72920240522090500178630250003260003230003260003230003458
73020240522090400167397070003235003275003275003215008453
73120240522090300140069795003255003255003275003240008799
73220240522090200111412910003255003225003260003215003634
73320240522090100996411750032200032700032850032150013180
73420240522090000568566100032700032300032700032250017533