Files
KissMeData/018260/min/candle-20240405.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240405185800154729067001555001555001555001555004654
320240405185700154729067001555001555001555001555000
420240405185600154729067001555001555001555001555000
520240405185500154729067001555001555001555001555000
620240405185400154729067001555001555001555001555000
720240405185300154729067001555001555001555001555000
820240405185200154729067001555001555001555001555000
920240405185100154729067001555001555001555001555000
1020240405185000154729067001555001555001555001555000
1120240405184900154729067001555001555001555001555000
1220240405184800154729067001555001555001555001555000
1320240405184700154729067001555001555001555001555000
1420240405184600154729067001555001555001555001555000
1520240405184500154729067001555001555001555001555000
1620240405184400154729067001555001555001555001555000
1720240405184300154729067001555001555001555001555000
1820240405184200154729067001555001555001555001555000
1920240405184100154729067001555001555001555001555000
2020240405184000154729067001555001555001555001555000
2120240405183900154729067001555001555001555001555000
2220240405183800154729067001555001555001555001555000
2320240405183700154729067001555001555001555001555000
2420240405183600154729067001555001555001555001555000
2520240405183500154729067001555001555001555001555000
2620240405183400154729067001555001555001555001555000
2720240405183300154729067001555001555001555001555000
2820240405183200154729067001555001555001555001555000
2920240405183100154729067001555001555001555001555000
3020240405183000154729067001555001555001555001555000
3120240405182900154729067001555001555001555001555000
3220240405182800154729067001555001555001555001555004654
3320240405182700154729067001555001555001555001555000
3420240405182600154729067001555001555001555001555000
3520240405182500154729067001555001555001555001555000
3620240405182400154729067001555001555001555001555000
3720240405182300154729067001555001555001555001555000
3820240405182200154729067001555001555001555001555000
3920240405182100154729067001555001555001555001555000
4020240405182000154729067001555001555001555001555000
4120240405181900154729067001555001555001555001555000
4220240405181800154729067001555001555001555001555000
4320240405181700154729067001555001555001555001555000
4420240405181600154729067001555001555001555001555000
4520240405181500154729067001555001555001555001555000
4620240405181400154729067001555001555001555001555000
4720240405181300154729067001555001555001555001555000
4820240405181200154729067001555001555001555001555000
4920240405181100154729067001555001555001555001555000
5020240405181000154729067001555001555001555001555000
5120240405180900154729067001555001555001555001555000
5220240405180800154729067001555001555001555001555000
5320240405180700154729067001555001555001555001555000
5420240405180600154729067001555001555001555001555000
5520240405180500154729067001555001555001555001555000
5620240405180400154729067001555001555001555001555000
5720240405180300154729067001555001555001555001555000
5820240405180200154729067001555001555001555001555000
5920240405180100154729067001555001555001555001555000
6020240405180000154729067001555001555001555001555000
6120240405175900154729067001555001555001555001555000
6220240405175800154729067001555001555001555001555004654
6320240405175700154729067001555001555001555001555000
6420240405175600154729067001555001555001555001555000
6520240405175500154729067001555001555001555001555000
6620240405175400154729067001555001555001555001555000
6720240405175300154729067001555001555001555001555000
6820240405175200154729067001555001555001555001555000
6920240405175100154729067001555001555001555001555000
7020240405175000154729067001555001555001555001555000
7120240405174900154729067001555001555001555001555000
7220240405174800154729067001555001555001555001555000
7320240405174700154729067001555001555001555001555000
7420240405174600154729067001555001555001555001555000
7520240405174500154729067001555001555001555001555000
7620240405174400154729067001555001555001555001555000
7720240405174300154729067001555001555001555001555000
7820240405174200154729067001555001555001555001555000
7920240405174100154729067001555001555001555001555000
8020240405174000154729067001555001555001555001555000
8120240405173900154729067001555001555001555001555000
8220240405173800154729067001555001555001555001555000
8320240405173700154729067001555001555001555001555000
8420240405173600154729067001555001555001555001555000
8520240405173500154729067001555001555001555001555000
8620240405173400154729067001555001555001555001555000
8720240405173300154729067001555001555001555001555000
8820240405173200154729067001555001555001555001555000
8920240405173100154729067001555001555001555001555000
9020240405173000154729067001555001555001555001555000
9120240405172900154729067001555001555001555001555000
9220240405172800154729067001555001555001555001555004654
9320240405172700154729067001555001555001555001555000
9420240405172600154729067001555001555001555001555000
9520240405172500154729067001555001555001555001555000
9620240405172400154729067001555001555001555001555000
9720240405172300154729067001555001555001555001555000
9820240405172200154729067001555001555001555001555000
9920240405172100154729067001555001555001555001555000
10020240405172000154729067001555001555001555001555000
10120240405171900154729067001555001555001555001555000
10220240405171800154729067001555001555001555001555000
10320240405171700154729067001555001555001555001555000
10420240405171600154729067001555001555001555001555000
10520240405171500154729067001555001555001555001555000
10620240405171400154729067001555001555001555001555000
10720240405171300154729067001555001555001555001555000
10820240405171200154729067001555001555001555001555000
10920240405171100154729067001555001555001555001555000
11020240405171000154729067001555001555001555001555000
11120240405170900154729067001555001555001555001555000
11220240405170800154729067001555001555001555001555000
11320240405170700154729067001555001555001555001555000
11420240405170600154729067001555001555001555001555000
11520240405170500154729067001555001555001555001555000
11620240405170400154729067001555001555001555001555000
11720240405170300154729067001555001555001555001555000
11820240405170200154729067001555001555001555001555000
11920240405170100154729067001555001555001555001555000
12020240405170000154729067001555001555001555001555000
12120240405165900154729067001555001555001555001555000
12220240405165800154729067001555001555001555001555004654
12320240405165700154729067001555001555001555001555000
12420240405165600154729067001555001555001555001555000
12520240405165500154729067001555001555001555001555000
12620240405165400154729067001555001555001555001555000
12720240405165300154729067001555001555001555001555000
12820240405165200154729067001555001555001555001555000
12920240405165100154729067001555001555001555001555000
13020240405165000154729067001555001555001555001555000
13120240405164900154729067001555001555001555001555000
13220240405164800154729067001555001555001555001555000
13320240405164700154729067001555001555001555001555000
13420240405164600154729067001555001555001555001555000
13520240405164500154729067001555001555001555001555000
13620240405164400154729067001555001555001555001555000
13720240405164300154729067001555001555001555001555000
13820240405164200154729067001555001555001555001555000
13920240405164100154729067001555001555001555001555000
14020240405164000154729067001555001555001555001555000
14120240405163900154729067001555001555001555001555000
14220240405163800154729067001555001555001555001555000
14320240405163700154729067001555001555001555001555000
14420240405163600154729067001555001555001555001555000
14520240405163500154729067001555001555001555001555000
14620240405163400154729067001555001555001555001555000
14720240405163300154729067001555001555001555001555000
14820240405163200154729067001555001555001555001555000
14920240405163100154729067001555001555001555001555000
15020240405163000154729067001555001555001555001555000
15120240405162900154729067001555001555001555001555000
15220240405162800154729067001555001555001555001555004654
15320240405162700154729067001555001555001555001555000
15420240405162600154729067001555001555001555001555000
15520240405162500154729067001555001555001555001555000
15620240405162400154729067001555001555001555001555000
15720240405162300154729067001555001555001555001555000
15820240405162200154729067001555001555001555001555000
15920240405162100154729067001555001555001555001555000
16020240405162000154729067001555001555001555001555000
16120240405161900154729067001555001555001555001555000
16220240405161800154729067001555001555001555001555000
16320240405161700154729067001555001555001555001555000
16420240405161600154729067001555001555001555001555000
16520240405161500154729067001555001555001555001555000
16620240405161400154729067001555001555001555001555000
16720240405161300154729067001555001555001555001555000
16820240405161200154729067001555001555001555001555000
16920240405161100154729067001555001555001555001555000
17020240405161000154729067001555001555001555001555000
17120240405160900154729067001555001555001555001555000
17220240405160800154729067001555001555001555001555000
17320240405160700154729067001555001555001555001555000
17420240405160600154729067001555001555001555001555000
17520240405160500154729067001555001555001555001555000
17620240405160400154729067001555001555001555001555000
17720240405160300154729067001555001555001555001555000
17820240405160200154729067001555001555001555001555000
17920240405160100154729067001555001555001555001555000
18020240405160000154729067001555001555001555001555000
18120240405155900154729067001555001555001555001555000
18220240405155800154729067001555001555001555001555004654
18320240405155700154729067001555001555001555001555000
18420240405155600154729067001555001555001555001555000
18520240405155500154729067001555001555001555001555000
18620240405155400154729067001555001555001555001555000
18720240405155300154729067001555001555001555001555000
18820240405155200154729067001555001555001555001555000
18920240405155100154729067001555001555001555001555000
19020240405155000154729067001555001555001555001555000
19120240405154900154729067001555001555001555001555000
19220240405154800154729067001555001555001555001555000
19320240405154700154729067001555001555001555001555000
19420240405154600154729067001555001555001555001555000
19520240405154500154729067001555001555001555001555000
19620240405154400154729067001555001555001555001555000
19720240405154300154729067001555001555001555001555000
19820240405154200154729067001555001555001555001555000
19920240405154100154729067001555001555001555001555000
20020240405154000154729067001555001555001555001555000
20120240405153900154729067001555001555001555001555000
20220240405153800154729067001555001555001555001555000
20320240405153700154729067001555001555001555001555000
20420240405153600154729067001555001555001555001555000
20520240405153500154729067001555001555001555001555000
20620240405153400154729067001555001555001555001555000
20720240405153300154729067001555001555001555001555000
20820240405153200154729067001555001555001555001555000
20920240405153100154729067001555001555001555001555000
21020240405153000154729067001555001555001555001555004654
21120240405152900147492097001557001557001557001557000
21220240405152800147492097001557001557001557001557000
21320240405152700147492097001557001557001557001557000
21420240405152600147492097001557001557001557001557000
21520240405152500147492097001557001557001557001557000
21620240405152400147492097001557001557001557001557000
21720240405152300147492097001557001557001557001557000
21820240405152200147492097001557001557001557001557000
21920240405152100147492097001557001557001557001557000
22020240405152000147492097001557001557001557001557000
2212024040515190014749209700155700155900156000155700847
2222024040515180014617203700155900156300156300155900915
2232024040515170014474304100156300156300156300156200239
2242024040515160014436961800156300156300156300156200202
2252024040515150014405395100156300156300156300156200130
2262024040515140014385080300156300156200156300156200151
2272024040515130014361483600156200156200156300156200539
2282024040515120014277251200156300156200156300156200688
2292024040515110014169776100156300156300156300156200153
2302024040515100014145864700156300156300156300156200140
2312024040515090014123986300156200156200156300156200163
2322024040515080014098513800156300156300156300156200128
2332024040515070014078510100156200156300156300156200117
2342024040515060014060225400156200156300156400156200313
2352024040515050014011308900156300156600156700156200956
2362024040515040013861648400156700156900156900156700394
2372024040515030013799859000156800156800156900156800266
2382024040515020013758134100156800156900156900156800160
239202404051501001373303500015690015690015690015680059
240202404051500001372377890015680015680015690015680070
2412024040514590013712798800156900156600156900156600456
2422024040514580013641319100156700156800156800156600184
2432024040514570013612484000156600156500156700156500414
244202404051456001354763820015650015660015660015650092
245202404051455001353323520015660015650015660015650087
2462024040514540013519613400156600156600156600156500107
2472024040514530013502859300156600156700156700156600156
2482024040514520013478424300156700156400156700156300521
2492024040514510013396909900156400156300156400156300243
2502024040514500013358922300156300156400156400156300178
251202404051449001333109330015640015640015640015630043
252202404051448001332436950015630015620015640015620069
253202404051447001331358300015620015630015640015620085
25420240405144600133002960001563001563001565001562001063
2552024040514450013133959900156300156200156300156200158
2562024040514440013109276800156200156300156400156200181
2572024040514430013080993600156300156200156300156200256
2582024040514420013040990200156200156000156200156000106
2592024040514410013024439600156100156100156100156000134
260202404051440001300352370015610015610015610015600062
2612024040514390012993846400156100156000156100156000162
262202404051438001296856010015610015610015610015600075
2632024040514370012956857700156000155900156100155900150
264202404051436001293345260015600015600015600015590059
265202404051435001292424900015590015590015600015590068
2662024040514340012913645800155900156000156000155900112
2672024040514330012896179400155900155900156000155700126
2682024040514320012876542000155800156100156100155800211
269202404051431001284363150015600015610015610015600059
2702024040514300012834424800156100156000156100156000102
271202404051429001281850420015600015610015610015600083
2722024040514280012805553400156100156100156100156000154
2732024040514270012781515800156000156100156100156000161
27420240405142600127563857001561001562001562001560001004
2752024040514250012599661100156100156100156300156100192
276202404051424001256967170015620015620015620015610030
2772024040514230012564987300156300156200156300156100155
278202404051422001254077820015610015620015620015610053
2792024040514210012532501200156200156300156300156200197
280202404051420001250172720015630015620015630015620093
281202404051419001248719440015620015630015640015620061
282202404051418001247766200015630015630015640015620059
283202404051417001246844240015630015630015630015620089
284202404051416001245453740015620015620015630015610093
285202404051415001244001260015620015610015620015610044
286202404051414001243314130015620015630015630015610072
2872024040514130012421891700156300156400156500156200139
288202404051412001240015870015640015640015640015630089
289202404051411001238623920015630015650015650015630063
2902024040514100012376386400156400156400156600156400129
2912024040514090012356198500156400156400156500156300144
2922024040514080012333676900156400156200156500156200370
2932024040514070012275801300156300156300156400156200379
2942024040514060012216557500156300156100156300156100138
2952024040514050012195003400156100156300156300155900333
2962024040514040012143005400156300156000156300156000439
2972024040514030012074441400156000156000156000155800256
29820240405140200120345073001557001558001561001557001122
299202404051401001185949750015580015580015580015570074
300202404051400001184797200015580015570015580015560083
301202404051359001183504520015570015560015580015560061
302202404051358001182554660015570015570015570015560094
303202404051357001181091190015570015570015570015560046
304202404051356001180375040015570015580015580015560049
3052024040513550011796118900155700155600155800155600105
306202404051354001177976840015560015570015570015560035
307202404051353001177431970015570015560015570015560064
308202404051352001176435920015570015570015570015560035
3092024040513510011758910400155700155700155800155600116
31020240405135000117408514001557001556001559001555001342
311202404051349001153188600015560015540015560015540042
312202404051348001152535310015550015550015560015550095
313202404051347001151057960015540015550015560015540042
314202404051346001150404880015550015550015560015540055
315202404051345001149549590015550015540015550015530037
316202404051344001148974490015530015540015550015530076
317202404051343001147793870015540015530015540015530074
3182024040513420011466442800155200155300155300155200136
319202404051341001144533060015520015520015530015520071
3202024040513400011434310400155300155200155400155100140
321202404051339001141257960015520015530015530015510035
3222024040513380011407147400155200155300155400155200132
3232024040513370011386656300155200155200155300155200137
3242024040513360011365387700155200155300155300155200167
3252024040513350011339458600155300155300155400155300122
3262024040513340011320510900155300155300155400155300134
3272024040513330011299692700155300155400155600155300171
3282024040513320011273113200155400155500155600155300334
3292024040513310011221194800155600155600155700155500120
3302024040513300011202524800155700155700155800155600226
3312024040513290011167341100155700155900155900155700186
332202404051328001113836920015580015580015590015570063
333202404051327001112855440015570015580015590015570076
334202404051326001111671700015580015570015580015560099
3352024040513250011101301200155700155600155800155600285
336202404051324001105693040015560015560015560015550066
337202404051323001104666200015550015560015560015550080
338202404051322001103421780015550015550015560015550049
339202404051321001102659760015550015550015560015540081
340202404051320001101400550015550015550015550015540079
341202404051319001100172470015550015550015550015540080
342202404051318001098928580015540015550015550015540058
343202404051317001098026780015550015570015570015550097
344202404051316001096517980015570015560015570015550069
345202404051315001095444230015560015550015560015550039
346202404051314001094837490015550015560015560015540068
3472024040513130010937800400155500155500155600155400173
348202404051312001091090040015540015550015550015540078
349202404051311001089877250015550015550015560015540062
350202404051310001088912940015560015580015580015550076
351202404051309001087730300015580015560015580015560050
352202404051308001086951770015560015580015580015550069
353202404051307001085878230015580015560015580015550055
354202404051306001085022130015560015550015560015540052
3552024040513050010842133100155500155600155700155500170
356202404051304001081569080015550015560015560015550067
3572024040513030010805267300155500155600155600155500199
3582024040513020010774308200155700155700155800155700287
359202404051301001072961010015580015570015580015570051
360202404051300001072166660015580015580015580015570037
3612024040512590010715903500155600155600155800155600134
362202404051258001069504380015560015570015570015550089
363202404051257001068119440015570015560015580015560076
364202404051256001066936090015560015570015570015550090
3652024040512550010655351700155700155600155800155600125
366202404051254001063588960015570015560015570015560068
3672024040512530010625302700155600155700155700155600107
368202404051252001060864730015570015560015570015560085
369202404051251001059541500015550015560015560015550047
370202404051250001058810250015560015550015560015550028
3712024040512490010583746500155500155600155700155500108
3722024040512480010566945400155500155500155600155500141
373202404051247001054501100015550015540015560015540091
374202404051246001053086250015550015550015550015540043
375202404051245001052417690015550015550015550015540059
3762024040512440010515004000155500155700155700155400418
377202404051243001044996640015560015570015570015560036
378202404051242001044436200015560015560015570015560029
3792024040512410010439848400155700155600155700155600101
380202404051240001042412610015560015560015560015550062
381202404051239001041447950015560015560015560015550070
382202404051238001040358760015560015570015570015560057
383202404051237001039471790015570015570015570015550087
384202404051236001038117430015570015550015570015550067
385202404051235001037074860015550015570015570015540083
386202404051234001035783990015570015550015570015550072
387202404051233001034663420015560015550015560015550097
388202404051232001033154160015550015560015560015540051
389202404051231001032361000015550015550015560015540060
3902024040512300010314277500155400155300155400155300103
3912024040512290010298272100155400155400155500155300102
3922024040512280010282418500155300155300155400155200102
393202404051227001026657780015530015530015530015520050
3942024040512260010258813100155300155400155500155200277
3952024040512250010215773400155400155400155400155300145
396202404051224001019324150015530015540015540015530050
3972024040512230010185472100155400155400155400155300127
398202404051222001016573970015530015540015540015530041
3992024040512210010159369000155300155300155400155300102
400202404051220001014352010015540015530015540015530081
401202404051219001013093610015540015540015540015530077
402202404051218001011897180015540015540015540015530060
403202404051217001010964870015530015540015540015530080
4042024040512160010097221200155400155400155400155200189
405202404051215001006786710015530015540015540015530044
4062024040512140010061030200155100155400155400155100226
407202404051213001002595790015530015540015540015530081
4082024040512120010013370700155300155400155400155200128
409202404051211009993488100155300155300155300155200140
41020240405121000997175020015530015540015540015520097
41120240405120900995668630015530015530015540015530043
412202404051208009950008200155200155100155300155100442
41320240405120700988140050015520015520015520015510040
41420240405120600987519350015520015520015520015510035
41520240405120500986976260015500015520015520015500082
416202404051204009857044200155200155300155300155100114
41720240405120300983934650015530015510015530015500086
41820240405120200982600030015510015510015520015500067
419202404051201009815608600155000155000155000154900137
420202404051200009794374600155000155000155000154900113
421202404051159009776861900154900154900155000154900101
422202404051158009761212100154900155000155000154900103
42320240405115700974524830015500015490015500015490025
424202404051156009741374100155000155000155000154900202
425202404051155009710080900155000154900155000154900144
42620240405115400968776220015500015490015500015490034
427202404051153009682492500155000155200155300155000116
428202404051152009664500200155200155100155300155000110
429202404051151009647440200155000154900155000154900142
430202404051150009625431000154900155000155100154900266
43120240405114900958421000015510015500015510015500042
43220240405114800957769590015510015520015520015500057
43320240405114700956885180015520015520015520015510055
43420240405114600956031600015520015500015520015490098
435202404051145009545120700155000155000155000154800161
436202404051144009520181900154900155000155000154900116
437202404051143009502202200154900155000155100154900172
438202404051142009475541900155000154900155000154900124
439202404051141009456328800154900155100155200154900170
440202404051140009429980700155100155200155200155000106
44120240405113900941353530015510015520015520015500091
44220240405113800939942350015520015520015530015510032
443202404051137009394455900155300155200155300155200126
44420240405113600937489120015520015520015520015500054
44520240405113500936651140015510015510015520015510094
446202404051134009351927600155100155100155100154900199
447202404051133009321081600154900155000155100154900361
448202404051132009265127000155100155100155200155000151
449202404051131009241703600155200155200155200155100114
45020240405113000922401860015520015520015520015510085
45120240405112900921082870015510015510015520015510063
45220240405112800920105540015520015510015520015500078
453202404051127009188957100155100155200155200155100111
454202404051126009171734800155200155300155300155100124
45520240405112500915248630015520015520015530015510043
45620240405112400914581240015520015500015520015490090
457202404051123009131862600155000155200155300155000389
45820240405112200907152400015520015510015520015510053
459202404051121009063301300155100155200155200155000151
46020240405112000903988270015510015520015530015500073
461202404051119009028559000155100154900155300154900204
462202404051118008996923700155000155000155100154900105
463202404051117008980648300155000154900155000154900242
46420240405111600894316190015480015480015490015480042
465202404051115008936657000154900154800155000154800121
466202404051114008917919400154700154600154700154500157
467202404051113008893642600154600154700154700154600125
468202404051112008874312700154800154600154800154600118
469202404051111008856055100154600154600154700154500485
47020240405111000878107850015460015450015460015450054
471202404051109008772730800154600154600154600154500102
472202404051108008756964800154600154600154600154500100
473202404051107008741505700154600154700154800154600360
474202404051106008685842900154800154800154800154600101
475202404051105008670215600154700154600154800154500338
476202404051104008617958700154600154700154700154400276
47720240405110300857530110015470015480015480015470066
47820240405110200856508640015480015470015480015460074
479202404051101008553637100154700154700154800154600185
48020240405110000852501250015460015470015490015460055
481202404051059008516501600154700154300154900154300670
482202404051058008412960900154200154300154500154200113
4832024040510570083955089001541001542001545001541001137
484202404051056008220173500154200154300154400154200645
485202404051055008120687100154300154500154600154300705
486202404051054008011788300154500154600154700154500485
487202404051053007936807400154600154700154700154600234
488202404051052007900622700154600154700154800154600144
489202404051051007878342200154700154800154800154700186
490202404051050007849556400154800154800154800154700173
491202404051049007822785900154800155000155100154800241
49220240405104800778546780015500015520015530015500050
4932024040510470077777151001553001551001553001549001415
494202404051046007558303000155200155300155500155100115
495202404051045007540450900155100155200155400155100265
496202404051044007499296100155100155000155300155000146
497202404051043007476640000155000155000155100154900150
498202404051042007453386200155000154900155000154900130
499202404051041007433242000155000154800155000154700138
500202404051040007411880300154700154700154900154700887
501202404051039007274572400154600154800154800154600111
502202404051038007257400000154800154700154800154600172
503202404051037007230790600154600154800154800154600192
504202404051036007201096400154700154800154800154700122
5052024040510350071822191001547001551001551001546005340
506202404051034006354900100155100155100155100155000155
507202404051033006330865300155100155000155100155000159
5082024040510320063062118001551001553001553001550001279
509202404051031006107791500155200155100155300155100150
510202404051030006084513500155100155100155200155100196
511202404051029006054104800155200155100155200155100336
5122024040510280060019641001552001552001553001551001392
513202404051027005785993500155200155200155300155200578
5142024040510260056962811001552001555001555001552002020
5152024040510250053824334001555001555001556001554001558
51620240405102400514017220015560015550015560015550090
517202404051023005126174400155600155600155600155500565
518202404051022005038309500155600155600155700155500481
51920240405102100496347530015560015570015570015560085
520202404051020004950246900155700155600155700155600115
521202404051019004932350100155700155600155700155600277
522202404051018004889242700155600155600155700155600133
523202404051017004868543400155700155700155700155600189
524202404051016004839133200155700155800155800155700282
525202404051015004795221600155800155800155800155700120
526202404051014004776531000155900155800155900155700145
52720240405101300475394210015580015580015580015570086
52820240405101200474054800015570015580015580015570094
52920240405101100472590910015570015580015580015570098
530202404051010004710643000155800155900155900155800123
531202404051009004691473100155800155900155900155800107
532202404051008004674800000155800156000156100155800119
53320240405100700465624570015600015580015600015580078
534202404051006004644082100155800155700155900155700123
535202404051005004624920400155700155700155800155700103
536202404051004004608878700155600155700155700155600179
537202404051003004581015800155700155800155800155600135
53820240405100200455999870015580015580015580015570035
5392024040510010045545490001558001558001560001556001672
540202404051000004294193100155800156000156000155800130
541202404050959004273923900155900156000156000155800251
54220240405095800423477650015610015610015610015600098
54320240405095700421948370015610015610015610015600067
544202404050956004209030400156000156300156400156000151
54520240405095500418545170015630015620015630015620067
54620240405095400417498210015630015620015630015620042
547202404050953004168417800156300156200156300156100121
54820240405095200414951940015630015620015630015620030
54920240405095100414483260015610015620015630015610082
55020240405095000413202790015610015610015610015610040
551202404050949004125783900156100155800156100155800208
552202404050948004093361000155800155800155900155700117
5532024040509470040751390001557001555001559001554001276
554202404050946003876715100155500155500155500155400587
55520240405094500378549290015540015540015550015540054
5562024040509440037770983001554001557001557001554002136
557202404050943003444902100155600155800155800155600440
558202404050942003376391200155700155900155900155700747
55920240405094100326002030015580015590015590015580031
560202404050940003255188400155800155800155900155800121
561202404050939003236331000155900156000156000155800380
56220240405093800317708280015610015600015620015590094
563202404050937003162415300156100156000156100156000225
564202404050936003127312600155900156000156000155900435
565202404050935003059462800155800155800155900155800357
566202404050934003003808800155900156100156400155800766
5672024040509330028843489001560001559001564001559001540
56820240405093200264409960015590015590015600015590054
56920240405093100263567720015600015600015600015600019
570202404050930002632713200155900155900156000155900127
57120240405092900261290730015600015590015600015590085
572202404050928002599648900155900156100156400155900852
573202404050927002466718100156100156100156200156000278
57420240405092600242332490015610015600015620015600057
575202404050925002414427300156000155900156000155800705
57620240405092400230446850015590015580015590015580038
57720240405092300229854610015580015600015610015580073
57820240405092200228716280015590015570015610015570030
579202404050921002282485300156100155500156100155500132
580202404050920002261941700155600155800155800155500535
581202404050919002178607900155700155500155700155500959
58220240405091800202939740015550015560015560015550044
583202404050917002022553000155500155800155900155500409
584202404050916001958868800155900155700155900155700116
58520240405091500194079420015570015570015590015570079
586202404050914001928488100155700155400156400155400956
58720240405091300177971850015550015540015550015540068
588202404050912001769148200155400155700156300155400497
589202404050911001691843700155700155700156300155500624
590202404050910001594723600155700155500156300155500127
591202404050909001574955900155500155600156100155400850
592202404050908001442727000155700155700155700155500933
5932024040509070012975701001556001558001558001555001293
594202404050906001096340000155700156200156800155700931
59520240405090500951153900156200155900156800155800432
596202404050904008837096001559001561001572001558001938
59720240405090300581276100156200156300156300156000390
59820240405090200520366800156200156000156400155500176
599202404050901004929175001560001563001564001555001678
600202404050900002316856001564001560001572001560001459