Files
KissMeData/004170/min/candle-20240216.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024021618420080992124001844001844001844001844001645
32024021618410080992124001844001844001844001844000
42024021618400080992124001844001844001844001844000
52024021618390080992124001844001844001844001844000
62024021618380080992124001844001844001844001844000
72024021618370080992124001844001844001844001844000
82024021618360080992124001844001844001844001844000
92024021618350080992124001844001844001844001844000
102024021618340080992124001844001844001844001844000
112024021618330080992124001844001844001844001844000
122024021618320080992124001844001844001844001844000
132024021618310080992124001844001844001844001844000
142024021618300080992124001844001844001844001844000
152024021618290080992124001844001844001844001844000
162024021618280080992124001844001844001844001844000
172024021618270080992124001844001844001844001844000
182024021618260080992124001844001844001844001844000
192024021618250080992124001844001844001844001844000
202024021618240080992124001844001844001844001844000
212024021618230080992124001844001844001844001844000
222024021618220080992124001844001844001844001844000
232024021618210080992124001844001844001844001844000
242024021618200080992124001844001844001844001844000
252024021618190080992124001844001844001844001844000
262024021618180080992124001844001844001844001844000
272024021618170080992124001844001844001844001844000
282024021618160080992124001844001844001844001844000
292024021618150080992124001844001844001844001844000
302024021618140080992124001844001844001844001844000
312024021618130080992124001844001844001844001844000
322024021618120080992124001844001844001844001844001645
332024021618110080992124001844001844001844001844000
342024021618100080992124001844001844001844001844000
352024021618090080992124001844001844001844001844000
362024021618080080992124001844001844001844001844000
372024021618070080992124001844001844001844001844000
382024021618060080992124001844001844001844001844000
392024021618050080992124001844001844001844001844000
402024021618040080992124001844001844001844001844000
412024021618030080992124001844001844001844001844000
422024021618020080992124001844001844001844001844000
432024021618010080992124001844001844001844001844000
442024021618000080992124001844001844001844001844000
452024021617590080992124001844001844001844001844000
462024021617580080992124001844001844001844001844000
472024021617570080992124001844001844001844001844000
482024021617560080992124001844001844001844001844000
492024021617550080992124001844001844001844001844000
502024021617540080992124001844001844001844001844000
512024021617530080992124001844001844001844001844000
522024021617520080992124001844001844001844001844000
532024021617510080992124001844001844001844001844000
542024021617500080992124001844001844001844001844000
552024021617490080992124001844001844001844001844000
562024021617480080992124001844001844001844001844000
572024021617470080992124001844001844001844001844000
582024021617460080992124001844001844001844001844000
592024021617450080992124001844001844001844001844000
602024021617440080992124001844001844001844001844000
612024021617430080992124001844001844001844001844000
622024021617420080992124001844001844001844001844001645
632024021617410080992124001844001844001844001844000
642024021617400080992124001844001844001844001844000
652024021617390080992124001844001844001844001844000
662024021617380080992124001844001844001844001844000
672024021617370080992124001844001844001844001844000
682024021617360080992124001844001844001844001844000
692024021617350080992124001844001844001844001844000
702024021617340080992124001844001844001844001844000
712024021617330080992124001844001844001844001844000
722024021617320080992124001844001844001844001844000
732024021617310080992124001844001844001844001844000
742024021617300080992124001844001844001844001844000
752024021617290080992124001844001844001844001844000
762024021617280080992124001844001844001844001844000
772024021617270080992124001844001844001844001844000
782024021617260080992124001844001844001844001844000
792024021617250080992124001844001844001844001844000
802024021617240080992124001844001844001844001844000
812024021617230080992124001844001844001844001844000
822024021617220080992124001844001844001844001844000
832024021617210080992124001844001844001844001844000
842024021617200080992124001844001844001844001844000
852024021617190080992124001844001844001844001844000
862024021617180080992124001844001844001844001844000
872024021617170080992124001844001844001844001844000
882024021617160080992124001844001844001844001844000
892024021617150080992124001844001844001844001844000
902024021617140080992124001844001844001844001844000
912024021617130080992124001844001844001844001844000
922024021617120080992124001844001844001844001844001645
932024021617110080992124001844001844001844001844000
942024021617100080992124001844001844001844001844000
952024021617090080992124001844001844001844001844000
962024021617080080992124001844001844001844001844000
972024021617070080992124001844001844001844001844000
982024021617060080992124001844001844001844001844000
992024021617050080992124001844001844001844001844000
1002024021617040080992124001844001844001844001844000
1012024021617030080992124001844001844001844001844000
1022024021617020080992124001844001844001844001844000
1032024021617010080992124001844001844001844001844000
1042024021617000080992124001844001844001844001844000
1052024021616590080992124001844001844001844001844000
1062024021616580080992124001844001844001844001844000
1072024021616570080992124001844001844001844001844000
1082024021616560080992124001844001844001844001844000
1092024021616550080992124001844001844001844001844000
1102024021616540080992124001844001844001844001844000
1112024021616530080992124001844001844001844001844000
1122024021616520080992124001844001844001844001844000
1132024021616510080992124001844001844001844001844000
1142024021616500080992124001844001844001844001844000
1152024021616490080992124001844001844001844001844000
1162024021616480080992124001844001844001844001844000
1172024021616470080992124001844001844001844001844000
1182024021616460080992124001844001844001844001844000
1192024021616450080992124001844001844001844001844000
1202024021616440080992124001844001844001844001844000
1212024021616430080992124001844001844001844001844000
1222024021616420080992124001844001844001844001844001645
1232024021616410080992124001844001844001844001844000
1242024021616400080992124001844001844001844001844000
1252024021616390080992124001844001844001844001844000
1262024021616380080992124001844001844001844001844000
1272024021616370080992124001844001844001844001844000
1282024021616360080992124001844001844001844001844000
1292024021616350080992124001844001844001844001844000
1302024021616340080992124001844001844001844001844000
1312024021616330080992124001844001844001844001844000
1322024021616320080992124001844001844001844001844000
1332024021616310080992124001844001844001844001844000
1342024021616300080992124001844001844001844001844000
1352024021616290080992124001844001844001844001844000
1362024021616280080992124001844001844001844001844000
1372024021616270080992124001844001844001844001844000
1382024021616260080992124001844001844001844001844000
1392024021616250080992124001844001844001844001844000
1402024021616240080992124001844001844001844001844000
1412024021616230080992124001844001844001844001844000
1422024021616220080992124001844001844001844001844000
1432024021616210080992124001844001844001844001844000
1442024021616200080992124001844001844001844001844000
1452024021616190080992124001844001844001844001844000
1462024021616180080992124001844001844001844001844000
1472024021616170080992124001844001844001844001844000
1482024021616160080992124001844001844001844001844000
1492024021616150080992124001844001844001844001844000
1502024021616140080992124001844001844001844001844000
1512024021616130080992124001844001844001844001844000
1522024021616120080992124001844001844001844001844001645
1532024021616110080992124001844001844001844001844000
1542024021616100080992124001844001844001844001844000
1552024021616090080992124001844001844001844001844000
1562024021616080080992124001844001844001844001844000
1572024021616070080992124001844001844001844001844000
1582024021616060080992124001844001844001844001844000
1592024021616050080992124001844001844001844001844000
1602024021616040080992124001844001844001844001844000
1612024021616030080992124001844001844001844001844000
1622024021616020080992124001844001844001844001844000
1632024021616010080992124001844001844001844001844000
1642024021616000080992124001844001844001844001844000
1652024021615590080992124001844001844001844001844000
1662024021615580080992124001844001844001844001844000
1672024021615570080992124001844001844001844001844000
1682024021615560080992124001844001844001844001844000
1692024021615550080992124001844001844001844001844000
1702024021615540080992124001844001844001844001844000
1712024021615530080992124001844001844001844001844000
1722024021615520080992124001844001844001844001844000
1732024021615510080992124001844001844001844001844000
1742024021615500080992124001844001844001844001844000
1752024021615490080992124001844001844001844001844000
1762024021615480080992124001844001844001844001844000
1772024021615470080992124001844001844001844001844000
1782024021615460080992124001844001844001844001844000
1792024021615450080992124001844001844001844001844000
1802024021615440080992124001844001844001844001844000
1812024021615430080992124001844001844001844001844000
1822024021615420080992124001844001844001844001844001645
1832024021615410080992124001844001844001844001844000
1842024021615400080992124001844001844001844001844000
1852024021615390080992124001844001844001844001844000
1862024021615380080992124001844001844001844001844000
1872024021615370080992124001844001844001844001844000
1882024021615360080992124001844001844001844001844000
1892024021615350080992124001844001844001844001844000
1902024021615340080992124001844001844001844001844000
1912024021615330080992124001844001844001844001844000
1922024021615320080992124001844001844001844001844000
1932024021615310080992124001844001844001844001844000
1942024021615300080992124001844001844001844001844001645
1952024021615290077958744001844001844001844001844000
1962024021615280077958744001844001844001844001844000
1972024021615270077958744001844001844001844001844000
1982024021615260077958744001844001844001844001844000
1992024021615250077958744001844001844001844001844000
2002024021615240077958744001844001844001844001844000
2012024021615230077958744001844001844001844001844000
2022024021615220077958744001844001844001844001844000
2032024021615210077958744001844001844001844001844000
2042024021615200077958744001844001844001844001844000
205202402161519007795874400184400184400184400184300190
206202402161518007760842400184400184300184400184200123
20720240216151700773816990018430018430018430018420097
208202402161516007720297400184300184200184300184100189
2092024021615150076854765001842001842001842001841001321
210202402161514007442158100184100184200184200184100190
21120240216151300740716700018410018410018420018410083
212202402161512007391881600184200184100184200184100124
213202402161511007369043900184200184100184200184100146
214202402161510007342155300184200184100184200184100206
215202402161509007304216300184100184100184200184100115
216202402161508007283036500184100184100184200184100111
217202402161507007262599600184100184200184200184100212
218202402161506007223565700184200184200184200184100129
219202402161505007199806700184200184100184200184100137
220202402161504007174574700184200184200184200184100160
221202402161503007145108100184100184100184200184100150
222202402161502007117483200184100184200184200184100132
223202402161501007093174600184200184100184200184100136
224202402161500007068128700184200184200184200184100186
225202402161459007033875300184200184200184200184100194
226202402161458006998144000184200184200184200184100124
227202402161457006975308200184100184100184200184100101
228202402161456006956709300184200184200184200184100142
22920240216145500693055830018410018420018420018410086
23020240216145400691472290018420018410018420018410062
23120240216145300690330680018420018420018420018410059
23220240216145200689244260018420018410018420018410069
23320240216145100687973760018410018410018420018410053
234202402161450006869979000184100184200184200184100216
23520240216144900683020840018420018410018420018410091
23620240216144800681344990018410018410018410018400068
23720240216144700680093380018410018400018410018400080
23820240216144600678620890018410018410018410018400032
23920240216144500678031940018410018410018410018400062
24020240216144400676890710018410018390018410018390039
241202402161443006761731200184000184000184100183800292
24220240216144200670800570018410018400018410018400096
24320240216144100669033540018410018400018410018400060
244202402161440006679292300184000184100184200184000209
24520240216143900664081290018420018410018420018410064
246202402161438006629027600184200184100184200184100115
24720240216143700660784820018410018420018420018410050
24820240216143600659864140018410018410018420018410067
249202402161435006586304700184100184100184200184100119
25020240216143400656439200018420018410018420018410058
25120240216143300655371170018410018410018420018410075
252202402161432006539900800184200184100184200184100109
25320240216143100651982730018420018400018420018400056
25420240216143000650951970018400018410018410018400078
25520240216142900649516170018410018420018420018400040
256202402161428006487797800184100184100184200184000217
25720240216142700644784770018410018420018420018410074
258202402161426006434219600184100184100184200184100124
25920240216142500641138660018410018420018420018410072
26020240216142400639812620018420018410018420018410089
26120240216142300638173470018420018410018420018410083
262202402161422006366447400184200184100184200184100106
26320240216142100634692420018410018410018420018410087
264202402161420006330900300184100184200184200184100142
26520240216141900630474850018420018420018420018410073
26620240216141800629130360018410018420018420018410075
26720240216141700627749000018410018410018420018410061
26820240216141600626625590018420018410018420018410041
26920240216141500625870560018410018420018420018410042
27020240216141400625097090018410018410018420018410069
27120240216141300623826390018410018410018410018400052
27220240216141200622869090018410018400018420018400066
27320240216141100621653620018410018400018420018400078
274202402161410006202177400184200184100184200184000181
27520240216140900616885590018420018410018420018410074
27620240216140800615522770018410018420018420018410051
277202402161407006145836900184100184200184200184100255
27820240216140600609887900018420018410018420018410090
27920240216140500608230260018420018420018420018410079
28020240216140400606775140018420018410018420018400084
28120240216140300605228720018410018400018410018400097
28220240216140200603443230018390018390018400018390078
28320240216140100602008120018390018400018400018390094
28420240216140000600279050018400018390018400018390086
28520240216135900598696830018400018400018400018390035
28620240216135800598052880018400018400018400018380061
28720240216135700596930630018380018380018400018380085
28820240216135600595367130018390018380018390018370070
28920240216135500594080400018380018350018390018350046
290202402161354005932354500183500183600183600183500168
29120240216135300590152100018360018360018360018350033
29220240216135200589546270018360018360018360018350046
29320240216135100588701800018360018360018360018350033
294202402161350005880961100183600183600183600183500104
29520240216134900586187330018360018350018360018350024
29620240216134800585746740018350018350018360018350039
297202402161347005850308100183600183400183600183400129
29820240216134600582663670018340018340018350018340020
29920240216134500582296810018340018340018350018340062
300202402161344005811595600183400183600183600183400324
30120240216134300575214280018360018360018360018350059
30220240216134200574131220018360018350018360018350039
30320240216134100573415280018360018350018360018350029
30420240216134000572882900018350018360018360018350092
305202402161339005711945500183600183900183900183500188
30620240216133800567739710018390018380018390018380022
30720240216133700567335300018380018390018390018380050
308202402161336005664158600184100184100184200183900448
309202402161335005581726100184200184100184200184100173
31020240216133400554987400018420018420018420018410062
31120240216133300553845440018410018410018420018410054
31220240216133200552850950018420018410018420018410052
313202402161331005518932800184100184200184200184100103
31420240216133000549996450018410018420018420018410055
31520240216132900548983470018410018410018420018400022
316202402161328005485783500184200184100184200184000123
31720240216132700546314170018410018400018410018400043
31820240216132600545522610018410018410018410018400065
31920240216132500544326010018400018400018410018400096
32020240216132400542559200018400018390018400018390039
32120240216132300541841670018400018410018410018390062
32220240216132200540700600018410018400018410018400033
32320240216132100540093320018400018410018410018390061
32420240216132000538970920018400018400018410018400042
32520240216131900538197980018400018390018410018390078
32620240216131800536762620018390018400018410018390085
32720240216131700535198530018410018400018410018400029
32820240216131600534664670018390018400018400018390083
32920240216131500533137560018400018390018400018390036
33020240216131400532475290018400018390018400018390038
33120240216131300531776220018390018400018400018390029
332202402161312005312426600184000184100184100183900108
33320240216131100529255480018410018410018410018400038
33420240216131000528555960018410018400018410018400017
335202402161309005282430400184100183900184100183900146
33620240216130800525556520018400018400018400018390063
33720240216130700524397390018400018390018400018390066
33820240216130600523183100018390018400018400018390039
33920240216130500522465640018390018400018400018390012
34020240216130400522244940018390018390018400018390012
34120240216130300522024210018400018390018400018390023
34220240216130200521601190018390018390018410018390013
34320240216130100521362060018390018380018410018380070
34420240216130000520074230018410018410018410018380099
345202402161259005182535300184000184300184300184000265
34620240216125800513374060018420018420018430018420019
34720240216125700513023970018420018430018430018420082
34820240216125600511513300018430018420018430018420016
34920240216125500511218460018430018420018430018410058
35020240216125400510149820018420018410018420018410021
35120240216125300509763150018410018410018410018400036
35220240216125200509100470018410018400018410018400033
35320240216125100508493160018400018390018400018390048
35420240216125000507610040018400018390018400018390052
35520240216124900506653380018400018400018400018400033
35620240216124800506046180018400018390018400018390027
35720240216124700505549440018400018390018400018390030
35820240216124600504997600018400018400018400018390057
35920240216124500503949180018390018400018400018390024
360202402161244005035076400184000183900184000183900136
36120240216124300501005560018390018390018400018390028
36220240216124200500490620018400018400018400018390068
36320240216124100499239890018400018400018400018390027
36420240216124000498743220018390018390018400018390051
36520240216123900497805260018390018380018390018380036
36620240216123800497143320018380018380018380018370067
36720240216123700495911870018370018380018380018370014
36820240216123600495654570018370018380018380018370034
36920240216123500495029740018380018380018380018370053
37020240216123400494055640018380018370018380018370023
371202402161233004936329400183800183700183800183700132
37220240216123200491207890018380018370018380018370056
37320240216123100490178910018380018380018390018370087
37420240216123000488579820018370018380018380018370036
37520240216122900487918260018380018380018380018370024
37620240216122800487477160018370018380018380018370054
37720240216122700486484690018380018380018380018370031
37820240216122600485915030018380018370018380018360087
379202402161225004843165500183700183600183700183500105
3802024021612240048238864001836001836001836001835008
38120240216122300482241780018350018350018360018350059
382202402161222004811589200183500183500183700183500124
383202402161221004788818900183500183400183500183200223
38420240216122000474791000018330018330018330018320076
38520240216121900473397960018330018330018330018320032
386202402161218004728114500183300183200183300183100119
38720240216121700470631310018310018320018320018310040
38820240216121600469898560018310018300018320018300022
38920240216121500469495630018300018310018320018300035
390202402161214004688547100183200183100183200183000165
391202402161213004658335500183100183100183100183000114
39220240216121200463747200018310018300018310018300044
39320240216121100462941780018310018310018310018300022
39420240216121000462539010018300018320018320018300038
395202402161209004618434700183100182900183200182900145
396202402161208004591884900183000183000183000182900219
397202402161207004551808300183000183000183000182900112
39820240216120600453131360018300018300018300018290027
39920240216120500452637300018290018290018300018280021
40020240216120400452253150018290018280018300018280016
40120240216120300451960460018280018290018300018280031
40220240216120200451393550018280018290018290018280026
403202402161201004509180700182900182800182900182700140
40420240216120000448358530018280018270018280018270053
405202402161159004473898600182700182600182800182600140
406202402161158004448313000182700182400182700182400436
407202402161157004368715000182500182500182600182400177
40820240216115600433641200018260018250018260018250037
40920240216115500432965760018260018260018260018250033
41020240216115400432363330018250018250018260018250024
41120240216115300431925280018250018250018260018250025
41220240216115200431468930018250018260018260018250024
41320240216115100431030840018250018260018260018240075
41420240216115000429662000018260018260018260018250027
415202402161149004291691100182500182200182500182200412
41620240216114800421655650018220018220018230018220022
41720240216114700421254670018230018230018230018220030
41820240216114600420707930018220018240018240018220045
41920240216114500419887590018240018230018240018230044
420202402161144004190851900182400182600182600182300247
42120240216114300414579830018250018250018260018240086
42220240216114200413010310018240018240018250018240059
42320240216114100411933710018250018250018250018240067
42420240216114000410711170018260018270018270018250028
42520240216113900410199990018260018250018270018250050
42620240216113800409287060018250018260018260018250030
4272024021611370040873931001827001825001827001825008
42820240216113600408593230018270018250018270018240058
42920240216113500407534860018240018250018250018240035
43020240216113400406896250018250018240018270018240014
43120240216113300406640660018240018270018280018240042
43220240216113200405873690018270018260018270018230027
433202402161131004053808300182200182400182500182200243
43420240216113000400949830018250018250018250018240093
43520240216112900399252900018250018240018250018240030
43620240216112800398705610018250018250018250018240032
43720240216112700398121630018240018230018250018230034
438202402161126003975014900182300182900182900182300174
439202402161125003943228900182800182400182900182400114
44020240216112400392239200018240018260018270018240041
44120240216112300391490790018250018240018260018240033
44220240216112200390888620018240018230018240018230027
44320240216112100390396360018240018220018240018210045
44420240216112000389576090018220018210018230018210039
44520240216111900388865520018230018220018230018210024
44620240216111800388428300018210018210018220018200047
447202402161117003875724400182200182000182200182000160
448202402161116003846596300182000181800182000181500108
449202402161115003826960900181800181300181800181200137
45020240216111400380211150018120018130018130018120045
45120240216111300379395730018130018120018130018120024
45220240216111200378960810018120018130018130018120045
453202402161111003781452500181600181300181600181200196
45420240216111000374592010018130018120018130018120044
45520240216110900373794470018130018070018130018070087
4562024021611080037221869001806001805001811001804001215
45720240216110700350263190018050018050018050018040055
45820240216110600349270920018040018040018050018040022
4592024021611050034887387001804001809001811001804001664
46020240216110400318814830018080018080018090018080078
46120240216110300317404320018090018080018090018080029
46220240216110200316879990018090018070018090018070013
46320240216110100316645060018070018070018100018070061
4642024021611000031554223001807001807001807001806001024
465202402161059002970393100181100180800181100180700354
46620240216105800290638870018080018070018080018070063
46720240216105700289500240018070018060018070018060038
46820240216105600288813660018060018070018080018060064
4692024021610550028765721001807001806001807001806004
47020240216105400287584950018060018070018070018060065
471202402161053002864109000180600180800180800180600283
472202402161052002812970100180600180600181100180500117
473202402161051002791833500180600180600181100180500401
4742024021610500027194148001805001810001811001805001878
475202402161049002380235900180700180800180800180600467
47620240216104800229588460018080018100018100018080017
47720240216104700229280980018090018080018090018080067
478202402161046002280695900181000180800181000180700251
479202402161045002235313700180800181000181000180600628
48020240216104400212187300018100018060018100018060018
481202402161043002118620600180600180800181000180600131
48220240216104200209495520018060018100018100018060026
48320240216104100209025610018100018060018100018060061
484202402161040002079236300181300180900181300180600223
48520240216103900203892790018090018090018130018090019
48620240216103800203549040018090018080018100018080079
48720240216103700202120300018090018090018100018090019
48820240216103600201776570018090018100018100018080077
4892024021610350020038340001810001810001810001810004
49020240216103400200311000018100018110018130018100081
49120240216103300198844430018110018110018110018100028
49220240216103200198337530018110018100018110018100057
493202402161031001973058000181000181300181500181000202
494202402161030001936438000181300181300181600181300108
49520240216102900191685390018130018150018170018130034
49620240216102800191068430018160018160018160018140015
49720240216102700190796270018170018140018170018140018
498202402161026001904696600181600181400181600181300431
49920240216102500182647670018140018130018140018130030
500202402161024001821036600181300181000181400181000137
50120240216102300179621700018100018090018110018090038
50220240216102200178934050018080018070018080018060029
50320240216102100178409930018070018080018080018070021
50420240216102000178030340018080018080018080018080019
50520240216101900177686820018090018080018100018080020
506202402161018001773251900180800181000181000180800142
50720240216101700174755820018100018100018100018100044
50820240216101600173959420018100018100018110018100022
5092024021610150017356119001810001810001810001810005
51020240216101400173470690018110018100018110018100014
51120240216101300173217280018110018100018110018100033
5122024021610120017261982001810001810001811001810008
51320240216101100172475000018100018120018120018100019
51420240216101000172131050018100018100018120018100014
515202402161009001718776200181000180800181200180800233
51620240216100800167660880018080018090018090018080020
5172024021610070016729923001808001808001808001808009
51820240216100600167136510018080018080018080018080011
51920240216100500166937630018080018060018100018060060
52020240216100400165852660018050018050018050018050083
521202402161003001643545100180500180500180600180400172
52220240216100200161248990018050018040018050018040027
52320240216100100160761780018050018050018050018050056
524202402161000001597509800180400180400180500180400111
52520240216095900157748420018040018040018050018040034
52620240216095800157134980018050018040018050018040014
52720240216095700156882390018040018040018050018040018
528202402160956001565576500180400180400180400180400127
529202402160955001542665700180500180600180600180400444
53020240216095400146250210018050018050018050018050036
53120240216095300145600410018050018050018060018050045
53220240216095200144787960018050018050018050018050084
533202402160951001432717600180500180600180700180500215
53420240216095000139388820018070018080018080018070071
53520240216094900138105690018080018080018080018080012
53620240216094800137888730018090018070018090018070040
53720240216094700137165550018070018100018100018060037
538202402160946001364960700180600180600181200180600135
53920240216094500134056460018060018060018070018060021
540202402160944001336771700180700180800180800180600111
54120240216094300131671390018080018120018120018070079
54220240216094200130242290018120018130018130018120045
543202402160941001294265100181400181000181400181000333
544202402160940001233957400180900180700180900180700165
545202402160939001204125500180700180600180700180500155
546202402160938001176137600180500180400180500180400932
547202402160937001007912000180400180500180500180400204
5482024021609360097109540018050018050018060018050027
5492024021609350096622130018050018050018060018050039
5502024021609340095917920018050018060018060018050070
55120240216093300946538400180600180500180600180400129
55220240216093200923255000180500180600180600180500151
55320240216093100895993900180600180600180800180400819
55420240216093000748079900180600180500180600180500114
55520240216092900727500000180500180600180600180500213
55620240216092800689034900180600180600180700180400607
5572024021609270057945830018060018050018070018050095
5582024021609260056230430018050018070018070018050042
5592024021609250055471850018070018080018080018060090
5602024021609240053845520018080018080018090018080074
5612024021609230052507090018080018100018100018080059
5622024021609220051440010018100018090018100018080052
56320240216092100504992900180900180700181000180700428
5642024021609200042756730018080018080018080018080061
5652024021609190041653850018090018100018110018090076
5662024021609180040278600018100018100018110018090087
56720240216091700387038100181000181800181900181000681
56820240216091600263446800181800182300182300181800140
5692024021609150023794320018230018240018240018230087
5702024021609140022207580018240018230018240018230026
5712024021609130021733390018240018230018240018220030
5722024021609120021186480018230018240018240018230055
57320240216091100201833200182400182600182600182400173
574202402160910001702541001826001825001828001825009
5752024021609090016861020018280018300018300018280080
5762024021609080015397970018300018300018300018300041
57720240216090700146476700183000182500183100182500205
5782024021609060010899530018250018250018250018240041
579202402160905001015135001824001824001825001824009
5802024021609040099871800182600182600182600182400103
581202402160903008107300018250018230018290018230062
582202402160902006974200018230018230018290018230014
583202402160901006718620018270018220018270018220062
5842024021609000055870800182700182700182700182000306