Files
KissMeData/247540/min/candle-20231212.csv
2024-11-17 15:27:48 +09:00

42 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023121220460036978088800032900032900032900032900039922
3202312122045003697808880003290003290003290003290000
4202312122044003697808880003290003290003290003290000
5202312122043003697808880003290003290003290003290000
6202312122042003697808880003290003290003290003290000
7202312122041003697808880003290003290003290003290000
8202312122040003697808880003290003290003290003290000
9202312122039003697808880003290003290003290003290000
10202312122038003697808880003290003290003290003290000
11202312122037003697808880003290003290003290003290000
12202312122036003697808880003290003290003290003290000
13202312122035003697808880003290003290003290003290000
14202312122034003697808880003290003290003290003290000
15202312122033003697808880003290003290003290003290000
16202312122032003697808880003290003290003290003290000
17202312122031003697808880003290003290003290003290000
18202312122030003697808880003290003290003290003290000
19202312122029003697808880003290003290003290003290000
20202312122028003697808880003290003290003290003290000
21202312122027003697808880003290003290003290003290000
22202312122026003697808880003290003290003290003290000
23202312122025003697808880003290003290003290003290000
24202312122024003697808880003290003290003290003290000
25202312122023003697808880003290003290003290003290000
26202312122022003697808880003290003290003290003290000
27202312122021003697808880003290003290003290003290000
28202312122020003697808880003290003290003290003290000
29202312122019003697808880003290003290003290003290000
30202312122018003697808880003290003290003290003290000
31202312122017003697808880003290003290003290003290000
322023121220160036978088800032900032900032900032900039922
33202312122015003697808880003290003290003290003290000
34202312122014003697808880003290003290003290003290000
35202312122013003697808880003290003290003290003290000
36202312122012003697808880003290003290003290003290000
37202312122011003697808880003290003290003290003290000
38202312122010003697808880003290003290003290003290000
39202312122009003697808880003290003290003290003290000
40202312122008003697808880003290003290003290003290000
41202312122007003697808880003290003290003290003290000
42202312122006003697808880003290003290003290003290000
43202312122005003697808880003290003290003290003290000
44202312122004003697808880003290003290003290003290000
45202312122003003697808880003290003290003290003290000
46202312122002003697808880003290003290003290003290000
47202312122001003697808880003290003290003290003290000
48202312122000003697808880003290003290003290003290000
49202312121959003697808880003290003290003290003290000
50202312121958003697808880003290003290003290003290000
51202312121957003697808880003290003290003290003290000
52202312121956003697808880003290003290003290003290000
53202312121955003697808880003290003290003290003290000
54202312121954003697808880003290003290003290003290000
55202312121953003697808880003290003290003290003290000
56202312121952003697808880003290003290003290003290000
57202312121951003697808880003290003290003290003290000
58202312121950003697808880003290003290003290003290000
59202312121949003697808880003290003290003290003290000
60202312121948003697808880003290003290003290003290000
61202312121947003697808880003290003290003290003290000
622023121219460036978088800032900032900032900032900039922
63202312121945003697808880003290003290003290003290000
64202312121944003697808880003290003290003290003290000
65202312121943003697808880003290003290003290003290000
66202312121942003697808880003290003290003290003290000
67202312121941003697808880003290003290003290003290000
68202312121940003697808880003290003290003290003290000
69202312121939003697808880003290003290003290003290000
70202312121938003697808880003290003290003290003290000
71202312121937003697808880003290003290003290003290000
72202312121936003697808880003290003290003290003290000
73202312121935003697808880003290003290003290003290000
74202312121934003697808880003290003290003290003290000
75202312121933003697808880003290003290003290003290000
76202312121932003697808880003290003290003290003290000
77202312121931003697808880003290003290003290003290000
78202312121930003697808880003290003290003290003290000
79202312121929003697808880003290003290003290003290000
80202312121928003697808880003290003290003290003290000
81202312121927003697808880003290003290003290003290000
82202312121926003697808880003290003290003290003290000
83202312121925003697808880003290003290003290003290000
84202312121924003697808880003290003290003290003290000
85202312121923003697808880003290003290003290003290000
86202312121922003697808880003290003290003290003290000
87202312121921003697808880003290003290003290003290000
88202312121920003697808880003290003290003290003290000
89202312121919003697808880003290003290003290003290000
90202312121918003697808880003290003290003290003290000
91202312121917003697808880003290003290003290003290000
922023121219160036978088800032900032900032900032900039922
93202312121915003697808880003290003290003290003290000
94202312121914003697808880003290003290003290003290000
95202312121913003697808880003290003290003290003290000
96202312121912003697808880003290003290003290003290000
97202312121911003697808880003290003290003290003290000
98202312121910003697808880003290003290003290003290000
99202312121909003697808880003290003290003290003290000
100202312121908003697808880003290003290003290003290000
101202312121907003697808880003290003290003290003290000
102202312121906003697808880003290003290003290003290000
103202312121905003697808880003290003290003290003290000
104202312121904003697808880003290003290003290003290000
105202312121903003697808880003290003290003290003290000
106202312121902003697808880003290003290003290003290000
107202312121901003697808880003290003290003290003290000
108202312121900003697808880003290003290003290003290000
109202312121859003697808880003290003290003290003290000
110202312121858003697808880003290003290003290003290000
111202312121857003697808880003290003290003290003290000
112202312121856003697808880003290003290003290003290000
113202312121855003697808880003290003290003290003290000
114202312121854003697808880003290003290003290003290000
115202312121853003697808880003290003290003290003290000
116202312121852003697808880003290003290003290003290000
117202312121851003697808880003290003290003290003290000
118202312121850003697808880003290003290003290003290000
119202312121849003697808880003290003290003290003290000
120202312121848003697808880003290003290003290003290000
121202312121847003697808880003290003290003290003290000
1222023121218460036978088800032900032900032900032900039922
123202312121845003697808880003290003290003290003290000
124202312121844003697808880003290003290003290003290000
125202312121843003697808880003290003290003290003290000
126202312121842003697808880003290003290003290003290000
127202312121841003697808880003290003290003290003290000
128202312121840003697808880003290003290003290003290000
129202312121839003697808880003290003290003290003290000
130202312121838003697808880003290003290003290003290000
131202312121837003697808880003290003290003290003290000
132202312121836003697808880003290003290003290003290000
133202312121835003697808880003290003290003290003290000
134202312121834003697808880003290003290003290003290000
135202312121833003697808880003290003290003290003290000
136202312121832003697808880003290003290003290003290000
137202312121831003697808880003290003290003290003290000
138202312121830003697808880003290003290003290003290000
139202312121829003697808880003290003290003290003290000
140202312121828003697808880003290003290003290003290000
141202312121827003697808880003290003290003290003290000
142202312121826003697808880003290003290003290003290000
143202312121825003697808880003290003290003290003290000
144202312121824003697808880003290003290003290003290000
145202312121823003697808880003290003290003290003290000
146202312121822003697808880003290003290003290003290000
147202312121821003697808880003290003290003290003290000
148202312121820003697808880003290003290003290003290000
149202312121819003697808880003290003290003290003290000
150202312121818003697808880003290003290003290003290000
151202312121817003697808880003290003290003290003290000
1522023121218160036978088800032900032900032900032900039922
153202312121815003697808880003290003290003290003290000
154202312121814003697808880003290003290003290003290000
155202312121813003697808880003290003290003290003290000
156202312121812003697808880003290003290003290003290000
157202312121811003697808880003290003290003290003290000
158202312121810003697808880003290003290003290003290000
159202312121809003697808880003290003290003290003290000
160202312121808003697808880003290003290003290003290000
161202312121807003697808880003290003290003290003290000
162202312121806003697808880003290003290003290003290000
163202312121805003697808880003290003290003290003290000
164202312121804003697808880003290003290003290003290000
165202312121803003697808880003290003290003290003290000
166202312121802003697808880003290003290003290003290000
167202312121801003697808880003290003290003290003290000
168202312121800003697808880003290003290003290003290000
169202312121759003697808880003290003290003290003290000
170202312121758003697808880003290003290003290003290000
171202312121757003697808880003290003290003290003290000
172202312121756003697808880003290003290003290003290000
173202312121755003697808880003290003290003290003290000
174202312121754003697808880003290003290003290003290000
175202312121753003697808880003290003290003290003290000
176202312121752003697808880003290003290003290003290000
177202312121751003697808880003290003290003290003290000
178202312121750003697808880003290003290003290003290000
179202312121749003697808880003290003290003290003290000
180202312121748003697808880003290003290003290003290000
181202312121747003697808880003290003290003290003290000
1822023121217460036978088800032900032900032900032900039922
183202312121745003697808880003290003290003290003290000
184202312121744003697808880003290003290003290003290000
185202312121743003697808880003290003290003290003290000
186202312121742003697808880003290003290003290003290000
187202312121741003697808880003290003290003290003290000
188202312121740003697808880003290003290003290003290000
189202312121739003697808880003290003290003290003290000
190202312121738003697808880003290003290003290003290000
191202312121737003697808880003290003290003290003290000
192202312121736003697808880003290003290003290003290000
193202312121735003697808880003290003290003290003290000
194202312121734003697808880003290003290003290003290000
195202312121733003697808880003290003290003290003290000
196202312121732003697808880003290003290003290003290000
197202312121731003697808880003290003290003290003290000
198202312121730003697808880003290003290003290003290000
199202312121729003697808880003290003290003290003290000
200202312121728003697808880003290003290003290003290000
201202312121727003697808880003290003290003290003290000
202202312121726003697808880003290003290003290003290000
203202312121725003697808880003290003290003290003290000
204202312121724003697808880003290003290003290003290000
205202312121723003697808880003290003290003290003290000
206202312121722003697808880003290003290003290003290000
207202312121721003697808880003290003290003290003290000
208202312121720003697808880003290003290003290003290000
209202312121719003697808880003290003290003290003290000
210202312121718003697808880003290003290003290003290000
211202312121717003697808880003290003290003290003290000
2122023121217160036978088800032900032900032900032900039922
213202312121715003697808880003290003290003290003290000
214202312121714003697808880003290003290003290003290000
215202312121713003697808880003290003290003290003290000
216202312121712003697808880003290003290003290003290000
217202312121711003697808880003290003290003290003290000
218202312121710003697808880003290003290003290003290000
219202312121709003697808880003290003290003290003290000
220202312121708003697808880003290003290003290003290000
221202312121707003697808880003290003290003290003290000
222202312121706003697808880003290003290003290003290000
223202312121705003697808880003290003290003290003290000
224202312121704003697808880003290003290003290003290000
225202312121703003697808880003290003290003290003290000
226202312121702003697808880003290003290003290003290000
227202312121701003697808880003290003290003290003290000
228202312121700003697808880003290003290003290003290000
229202312121659003697808880003290003290003290003290000
230202312121658003697808880003290003290003290003290000
231202312121657003697808880003290003290003290003290000
232202312121656003697808880003290003290003290003290000
233202312121655003697808880003290003290003290003290000
234202312121654003697808880003290003290003290003290000
235202312121653003697808880003290003290003290003290000
236202312121652003697808880003290003290003290003290000
237202312121651003697808880003290003290003290003290000
238202312121650003697808880003290003290003290003290000
239202312121649003697808880003290003290003290003290000
240202312121648003697808880003290003290003290003290000
241202312121647003697808880003290003290003290003290000
2422023121216460036978088800032900032900032900032900039922
243202312121645003697808880003290003290003290003290000
244202312121644003697808880003290003290003290003290000
245202312121643003697808880003290003290003290003290000
246202312121642003697808880003290003290003290003290000
247202312121641003697808880003290003290003290003290000
248202312121640003697808880003290003290003290003290000
249202312121639003697808880003290003290003290003290000
250202312121638003697808880003290003290003290003290000
251202312121637003697808880003290003290003290003290000
252202312121636003697808880003290003290003290003290000
253202312121635003697808880003290003290003290003290000
254202312121634003697808880003290003290003290003290000
255202312121633003697808880003290003290003290003290000
256202312121632003697808880003290003290003290003290000
257202312121631003697808880003290003290003290003290000
258202312121630003697808880003290003290003290003290000
259202312121629003697808880003290003290003290003290000
260202312121628003697808880003290003290003290003290000
261202312121627003697808880003290003290003290003290000
262202312121626003697808880003290003290003290003290000
263202312121625003697808880003290003290003290003290000
264202312121624003697808880003290003290003290003290000
265202312121623003697808880003290003290003290003290000
266202312121622003697808880003290003290003290003290000
267202312121621003697808880003290003290003290003290000
268202312121620003697808880003290003290003290003290000
269202312121619003697808880003290003290003290003290000
270202312121618003697808880003290003290003290003290000
271202312121617003697808880003290003290003290003290000
2722023121216160036978088800032900032900032900032900039922
273202312121615003697808880003290003290003290003290000
274202312121614003697808880003290003290003290003290000
275202312121613003697808880003290003290003290003290000
276202312121612003697808880003290003290003290003290000
277202312121611003697808880003290003290003290003290000
278202312121610003697808880003290003290003290003290000
279202312121609003697808880003290003290003290003290000
280202312121608003697808880003290003290003290003290000
281202312121607003697808880003290003290003290003290000
282202312121606003697808880003290003290003290003290000
283202312121605003697808880003290003290003290003290000
284202312121604003697808880003290003290003290003290000
285202312121603003697808880003290003290003290003290000
286202312121602003697808880003290003290003290003290000
287202312121601003697808880003290003290003290003290000
288202312121600003697808880003290003290003290003290000
289202312121559003697808880003290003290003290003290000
290202312121558003697808880003290003290003290003290000
291202312121557003697808880003290003290003290003290000
292202312121556003697808880003290003290003290003290000
293202312121555003697808880003290003290003290003290000
294202312121554003697808880003290003290003290003290000
295202312121553003697808880003290003290003290003290000
296202312121552003697808880003290003290003290003290000
297202312121551003697808880003290003290003290003290000
298202312121550003697808880003290003290003290003290000
299202312121549003697808880003290003290003290003290000
300202312121548003697808880003290003290003290003290000
301202312121547003697808880003290003290003290003290000
3022023121215460036978088800032900032900032900032900039922
303202312121545003697808880003290003290003290003290000
304202312121544003697808880003290003290003290003290000
305202312121543003697808880003290003290003290003290000
306202312121542003697808880003290003290003290003290000
307202312121541003697808880003290003290003290003290000
308202312121540003697808880003290003290003290003290000
309202312121539003697808880003290003290003290003290000
310202312121538003697808880003290003290003290003290000
311202312121537003697808880003290003290003290003290000
312202312121536003697808880003290003290003290003290000
313202312121535003697808880003290003290003290003290000
314202312121534003697808880003290003290003290003290000
315202312121533003697808880003290003290003290003290000
316202312121532003697808880003290003290003290003290000
317202312121531003697808880003290003290003290003290000
3182023121215300036978088800032900032900032900032900039922
319202312121529003566465500003305003305003305003305000
320202312121528003566465500003305003305003305003305000
321202312121527003566465500003305003305003305003305000
322202312121526003566465500003305003305003305003305000
323202312121525003566465500003305003305003305003305000
324202312121524003566465500003305003305003305003305000
325202312121523003566465500003305003305003305003305000
326202312121522003566465500003305003305003305003305000
327202312121521003566465500003305003305003305003305000
328202312121520003566465500003305003305003305003305000
329202312121519003566465500003305003305003310003300007295
3302023121215180035423443550033000033000033050032950012702
331202312121517003500417825003300003300003300003295007447
332202312121516003475846225003300003295003300003295002695
333202312121515003466958195003300003300003300003295002175
334202312121514003459783865003295003295003300003290002403
335202312121513003451858600003295003290003295003290007682
336202312121512003426550885003290003295003295003290001582
337202312121511003421342970003295003290003295003290001880
338202312121510003415153870003290003290003295003290001219
339202312121509003411141185003295003290003295003285003320
340202312121508003400215335003290003285003290003285001992
341202312121507003393664295003285003280003290003280007315
342202312121506003369656450003280003280003285003275003441
3432023121215050033583705450032800032850032950032750015833
344202312121504003306394715003285003300003300003285007872
345202312121503003280481245003295003300003300003295002991
346202312121502003270619480003295003295003300003290003497
347202312121501003259094275003295003295003295003290002243
348202312121500003251706950003295003295003295003290004791
349202312121459003235934390003295003290003295003290002280
350202312121458003228427750003295003290003295003285007645
3512023121214570032032783400032900033000033050032900010558
352202312121456003168471715003300003310003310003300004375
353202312121455003154011795003310003310003315003305002590
354202312121454003145438510003310003310003315003310005471
355202312121453003127315400003310003310003315003305003636
356202312121452003115283535003310003310003315003305004036
357202312121451003101922430003305003315003315003305005360
358202312121450003084185945003310003320003320003310006840
359202312121449003061511915003320003315003320003315007325
360202312121448003037200275003315003305003320003300009260
361202312121447003006526640003300003315003315003300009630
3622023121214460029746765700033150033100033200033050015884
3632023121214450029220614000033100033000033150032950030230
3642023121214440028222164400033000032950033000032950010099
3652023121214430027888944600032950032850033000032850037708
36620231212144200266473181000328500328000328500328000783
367202312121441002662161155003285003280003285003280001036
368202312121440002658759740003285003280003285003280001082
36920231212143900265520898500328000328000328500328000868
370202312121438002652360280003280003285003285003280001311
371202312121437002648058410003285003280003285003280002042
372202312121436002641355245003280003275003285003275002274
373202312121435002633897195003280003280003280003275002147
37420231212143400262686340000328000328000328000327500971
375202312121433002623679155003280003280003285003275001999
376202312121432002617122670003280003280003280003275001284
377202312121431002612913020003280003280003285003275003645
378202312121430002600955795003285003285003285003280002078
379202312121429002594131045003285003285003285003280002476
380202312121428002586004795003280003275003285003275005897
381202312121427002566661565003275003275003280003270001845
38220231212142600256061880500327500328000328000327000684
383202312121425002558378850003280003275003280003275001053
384202312121424002554928960003275003280003280003270004835
385202312121423002539092180003280003280003280003275001686
386202312121422002533566295003275003275003280003275001181
387202312121421002529694120003275003285003285003275005659
388202312121420002511134630003285003290003290003280003357
389202312121419002500104730003285003285003290003285003941
390202312121418002487141610003285003275003290003275009822
39120231212141700245490293000328000327500328000327500985
392202312121416002451673215003275003265003280003265007641
393202312121415002426692565003265003260003265003255002353
39420231212141400241902113500326000326000326000325500655
395202312121413002416887915003260003260003265003255001366
396202312121412002412436180003260003265003265003255001430
397202312121411002407774255003260003265003265003260001399
398202312121410002403212770003260003260003265003260001118
399202312121409002399565955003260003265003265003260001245
400202312121408002395503750003265003255003270003255003328
401202312121407002384648965003255003260003265003255005025
402202312121406002368254010003260003265003265003260001391
403202312121405002363717535003265003270003270003260004697
404202312121404002348375850003270003270003275003265003006
405202312121403002338546680003270003275003275003265002283
406202312121402002331079935003270003265003280003265008887
407202312121401002302007850003265003280003280003260009982
408202312121400002269387450003280003285003285003275005411
4092023121213590022516298350032800032850032850032700011231
4102023121213580022148002650032850032950032950032800010017
411202312121357002181835305003290003295003295003290009174
4122023121213560021516257100032950032700032950032650034886
413202312121355002037118855003265003260003270003255009781
414202312121354002005189870003260003260003260003255002862
415202312121353001995862050003255003260003260003255001865
416202312121352001989786690003260003255003260003255001919
417202312121351001983536790003255003250003260003250002208
418202312121350001976353785003250003250003255003245002392
419202312121349001968582490003255003260003265003250005809
420202312121348001949665450003260003260003265003255001886
421202312121347001943514925003265003270003270003255007130
4222023121213460019202271050032650032600032700032550011428
423202312121345001882933645003260003255003260003250006146
424202312121344001862914875003255003245003255003245006687
425202312121343001841184315003245003240003245003240001457
426202312121342001836459515003240003245003245003240001469
427202312121341001831694735003240003245003250003240001728
428202312121340001826087730003245003240003250003240002445
429202312121339001818154085003240003240003245003235002204
430202312121338001811011075003235003245003250003235008691
431202312121337001782838400003250003250003255003245002972
432202312121336001773180210003245003250003255003245004099
4332023121213350017598602600032500032550032600032450010047
4342023121213340017271909250032550032550032650032500017412
4352023121213330016704664600032550032450032550032450014885
436202312121332001622091140003250003250003250003245004260
437202312121331001608253910003250003240003250003240006412
438202312121330001587433745003240003240003245003235002983
439202312121329001577767860003240003240003245003235005424
440202312121328001560182790003245003245003245003240008289
4412023121213270015332861200032450032350032450032300011163
4422023121213260014971384100032350032250032350032200014370
4432023121213250014507353750032200032000032250032000028987
44420231212132400135761857000320000320000320500320000348
44520231212132300135650412000320000320000320000320000744
446202312121322001354123320003200003195003205003195005271
447202312121321001337255695003200003195003200003190001666
44820231212132000133193259500319500319500319500319000296
44920231212131900133098788500319500319500319500319000122
45020231212131800133059821500319000319500320000319000425
451202312121317001329240575003195003200003200003195001626
45220231212131600132404529500319500319500320000319000778
45320231212131500132155967500319000319000319500319000200
45420231212131400132092123000319500319500319500319000151
455202312121313001320439190003195003195003200003190001308
45620231212131200131626008500319500319500320000319500201
45720231212131100131561776500320000320000320000319500312
45820231212131000131462070000319500320000320000319500634
45920231212130900131259467500319500320000320000319500786
46020231212130800131008305500320000319500320000319000382
461202312121307001308862590003195003200003200003195004806
46220231212130600129350674500320000319500320000319500749
46320231212130500129111149500320000320000320500319500876
46420231212130400128830846500320000320000320500320000763
46520231212130300128586536000320000320000320500320000541
46620231212130200128413402500320500320000320500320000648
467202312121301001282058305003200003200003200003195003276
46820231212130000127157529000320000320000320000319500178
46920231212125900127100601000319500319500320000319000842
470202312121258001268315710003200003195003200003190001069
47120231212125700126490031500319000319000319500319000504
47220231212125600126329182000319000319500319500319000124
47320231212125500126289592500319000319500319500319000118
47420231212125400126251919000319000319500319500319000376
47520231212125300126131807000319500319000319500319000883
47620231212125200125849780500319000319000319500319000200
47720231212125100125785950500319000319000319500319000184
47820231212125000125727181500319000319000319500319000103
47920231212124900125694322000319000319000319500319000531
48020231212124800125524740000319500319500319500319000663
481202312121247001253131605003195003195003195003190003377
482202312121246001242342485003200003195003200003195002078
48320231212124500123570303000320000320000320000319500396
484202312121244001234436260003200003200003200003195001136
48520231212124300123080314500320000320000320500319500449
48620231212124200122936608000320000320000320500320000298
48720231212124100122841245500320000320000320000319500281
48820231212124000122751328500320000320000320000319500971
48920231212123900122440625000320500320500320500320000356
49020231212123800122326663500320000320000320500320000247
49120231212123700122247539000320000319500320500319500910
49220231212123600121956343500320000319500320000319500368
49320231212123500121838591000319500319500320000319500342
49420231212123400121729179000320000320000320000319500689
49520231212123300121508744500320000319500320000319500662
49620231212123200121296993500319500320000320000319500518
49720231212123100121131327500319500320000320000319500287
49820231212123000121039546500320000320500320500319500342
499202312121229001209301795003200003200003205003195001750
50020231212122800120370118000320000320000320500320000116
50120231212122700120332955000320000320000320500320000203
50220231212122600120267916500320000320500320500320000183
50320231212122500120209321000320000320000320500320000149
50420231212122400120161628500320000320500320500320000576
505202312121223001199773030003205003200003205003195003914
50620231212122200118723597000320500320000320500320000352
50720231212122100118610955500320500320000320500320000517
508202312121220001184454870003200003200003205003200001079
509202312121219001181001035003200003195003200003195001689
510202312121218001175596320003195003195003195003190001663
51120231212121700117028334500319000319500319500319000116
51220231212121600116991321500319000319500319500319000268
51320231212121500116905815000319500319000319500319000235
51420231212121400116830836500319000319000319500319000121
51520231212121300116792227500319000319000319500319000126
516202312121212001167520275003190003195003200003190001119
517202312121211001163948675003195003195003200003190001384
51820231212121000115952704000319500320000320000319500189
51920231212120900115892263000320000319500320000319500433
52020231212120800115753898000320000319500320000319500314
52120231212120700115653474500319500319500320000319500129
52220231212120600115612244500319500320000320000319500910
52320231212120500115321344000319500320000320000319500138
52420231212120400115277204000320000319500320000319500891
52520231212120300114992412000320000319500320000319500204
5262023121212020011492714400031950032000032000031950096
52720231212120100114896444500320000320000320000319500600
52820231212120000114704457500320000320500320500320000859
52920231212115900114429542500320500320500320500320000148
53020231212115800114382126000320000320000320500320000535
53120231212115700114210828000320500320000320500319500948
532202312121156001139074140003200003195003205003195001032
53320231212115500113577179000319500319500320000319500199
53420231212115400113513562000319500320000320000319500718
53520231212115300113284137000320000320500320500319500625
536202312121152001130841370003205003205003210003200001205
537202312121151001126980185003205003210003210003205001156
538202312121150001123274425003205003195003210003195008328
53920231212114900109661359500319500320000320000319500703
54020231212114800109436723000319500319500320000319500115
541202312121147001093999705003195003195003200003190001018
542202312121146001090746810003195003200003200003190001276
543202312121145001086668955003200003190003200003190003954
54420231212114400107403463500319000319000319500319000958
545202312121143001070978130003190003185003195003185002213
546202312121142001063919240003190003185003190003180001562
54720231212114100105894402000318000318500318500318000880
54820231212114000105614493500318500318000318500318000122
549202312121139001055756875003180003180003185003175001451
550202312121138001051142970003180003170003180003170001277
55120231212113700104708780000317500317500317500317000578
55220231212113600104525307500317000317000317500317000541
55320231212113500104353694000317500317500317500317000380
55420231212113400104233118000317500317000317500317000479
55520231212113300104081262000317000317000317500317000147
55620231212113200104034617500317000317000317500317000673
55720231212113100103821210500317000317500317500317000497
55820231212113000103663595500317500317000317500317000486
55920231212112900103509366000317500317000317500317000631
56020231212112800103309322500317000317000317500317000920
561202312121127001030175795003170003175003180003170002928
56220231212112600102088269500318000317500318000317500902
56320231212112500101801840500317500318000318000317500560
56420231212112400101624010500317500318000318000317500449
565202312121123001014814005003175003175003180003175001067
56620231212112200101142327500318000317500318000317500642
56720231212112100100938432500317500317500318000317500825
56820231212112000100676358500317500317500318000317500456
569202312121119001005315315003180003180003185003175001426
57020231212111800100078038000318000318000318500318000619
5712023121211170099881127000318500318000318500318000447
5722023121211160099738976000318000318500318500318000315
5732023121211150099638766500318000318000318500318000327
5742023121211140099534767000318500318000318500318000300
5752023121211130099439330000318000318000318500318000145
5762023121211120099393173000318000318000318500318000149
57720231212111100993457795003180003185003185003180001163
5782023121211100098975910500318500318000318500318000877
57920231212110900986967680003180003185003190003180001032
58020231212110800983682200003185003185003190003180001191
5812023121211070097988880000318000318000318500318000163
5822023121211060097937037000318000318500318500317500678
5832023121211050097721453500318000318000318500317500390
5842023121211040097597407500317500318500318500317500616
5852023121211030097401505500318000318000318500318000922
5862023121211020097108297000318000318000318500318000691
5872023121211010096888547500318000318500318500318000405
5882023121211000096759708500318000318500318500318000466
5892023121210590096611467000318000318000318500318000459
5902023121210580096465440000318000318000318500318000859
5912023121210570096192229500318000318500318500318000433
5922023121210560096054427500318500319000319000318000934
59320231212105500957569660003185003190003190003185001295
5942023121210540095344475000318500319000319000318500767
5952023121210530095100047500319000318500319000318500744
5962023121210520094863003500318500318500319000318500580
59720231212105100946780410003185003190003190003185001017
5982023121210500094354085500318500319000319000318500361
59920231212104900942390115003185003175003190003170002543
6002023121210480093429684500317000317000317500317000767
6012023121210470093186318000317500317000317500317000543
60220231212104600930140745003170003175003180003170001189
6032023121210450092636661000317500318000318000317500817
6042023121210440092377233500317500317500318000317500785
6052023121210430092127958000317500317500318000317500694
60620231212104200919074165003175003175003180003175001152
60720231212104100915416165003175003180003180003175001162
6082023121210400091172475000317500317500318000317500676
60920231212103900909578120003175003175003180003175001677
6102023121210380090425339500317500317500318000317500862
61120231212103700901516405003175003175003180003175001622
61220231212103600896366425003175003180003185003175001010
61320231212103500893158945003180003180003185003180001582
61420231212103400888128075003180003180003185003180001020
6152023121210330088488429500318000318500318500318000349
6162023121210320088377428500318000318500318500318000666
61720231212103100881655785003180003185003190003180001139
61820231212103000878028940003185003185003190003185001069
6192023121210290087462324000318500318500319000318500444
6202023121210280087320872500318500318500319000318500294
62120231212102700872272060003185003185003190003180001637
6222023121210260086705889500318500318000318500318000468
62320231212102500865570140003185003190003190003180005415
6242023121210240084832331000318500319000319000318500361
62520231212102300847173045003190003190003190003185001020
62620231212102200843922385003185003190003190003185004429
6272023121210210082979478500319000319000319500319000823
6282023121210200082716815500319000319500319500319000390
6292023121210190082592255500319500319500320000319000307
6302023121210180082494168000319500319500319500319000256
6312023121210170082412421500319500320000320000319500757
63220231212101600821705560003195003190003195003190001813
6332023121210150081591355500319000319500319500319000627
6342023121210140081391124500319500319500320000319500894
6352023121210130081105475000319500319500320000319500410
63620231212101200809744650003195003195003200003190002315
63720231212101100802348275003195003200003200003190001709
6382023121210100079688775000319500319500320000319500370
6392023121210090079570541000319500320000320000319500523
6402023121210080079403368500320000320000320000319500498
64120231212100700792442205003195003200003205003195001861
64220231212100600786485650003205003200003205003200001343
6432023121210050078218242500320000320500320500320000446
64420231212100400780753350003205003205003205003200001279
64520231212100300776655600003200003205003210003200001539
64620231212100200771722100003210003215003215003205001462
647202312121001007670266950032150031950032150031950017178
64820231212100000711966345003195003190003200003190002544
6492023121209590070383844000319000319000319500319000839
6502023121209580070115995000319500319500319500319000692
6512023121209570069895108500319500319500320000319500391
6522023121209560069770177000319500319500320000319000677
6532023121209550069553869500319500319500320000319500730
6542023121209540069320546500319500320000320000319500580
65520231212095300691349975003200003190003200003190001672
6562023121209520068600931000319000319000319500319000573
6572023121209510068418114000319500320000320000319000897
65820231212095000681315515003200003195003200003190001018
65920231212094900678059205003190003205003205003190005013
66020231212094800662021370003200003195003205003195007886
66120231212094700636787175003195003195003200003190001542
66220231212094600631857150003195003190003200003190003329
66320231212094500621220095003190003180003190003175003045
66420231212094400611520890003180003180003185003175001305
66520231212094300607372585003180003175003180003170001599
66620231212094200602292685003175003180003185003170002181
66720231212094100595361220003180003180003185003175001137
66820231212094000591748125003180003185003185003180001333
66920231212093900587508655003180003180003185003175001655
67020231212093800582243505003175003180003185003175001183
6712023121209370057848401500318500318500318500318000716
67220231212093600576206645003180003175003185003175002190
67320231212093500569245375003175003180003185003175001279
67420231212093400565179670003180003190003195003175004003
67520231212093300552429760003190003195003195003190002619
67620231212093200544070775003190003160003195003160003789
67720231212093100532012680003160003150003165003150007167
67820231212093000509414840003150003160003160003150004583
67920231212092900494973770003155003160003160003150005948
68020231212092800476205245003160003160003170003155006345
68120231212092700456145170003160003180003180003160006359
68220231212092600436000590003175003180003185003175005243
68320231212092500419334920003185003190003195003185003038
68420231212092400409656495003190003200003200003190004164
68520231212092300396363315003200003200003200003195001182
68620231212092200392585170003195003190003200003190002993
68720231212092100383030760003190003205003205003190004503
68820231212092000368629570003200003205003210003200001886
68920231212091900362584110003205003205003210003205002009
69020231212091800356143550003205003210003215003205002571
6912023121209170034789382000321000321500321500321000977
69220231212091600344755250003215003210003215003210001388
69320231212091500340295515003210003210003220003200007007
69420231212091400317802840003210003220003220003210003755
69520231212091300305733855003215003220003220003215001559
69620231212091200300720690003215003225003225003210007679
69720231212091100275996285003225003215003225003210005360
69820231212091000258737480003215003205003220003205005234
69920231212090900241920245003205003200003210003195002935
70020231212090800232524380003200003195003205003195003968
70120231212090700219834915003195003200003205003195004539
702202312120906002053183600032000032050032150032000012247
70320231212090500166073225003200003190003205003190009630
70420231212090400135279275003190003185003190003180006375
70520231212090300114971875003185003185003190003175005213
7062023121209020098387000003180003170003190003165005832
7072023121209010079851805003165003155003170003145008612
70820231212090000526973900031550031600031650031500015739