Files
KissMeData/079550/min/candle-20250714.csv
2025-08-05 01:57:42 +09:00

37 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250714194500732553285005890005890005890005890005440
320250714194400732553285005890005890005890005890000
420250714194300732553285005890005890005890005890000
520250714194200732553285005890005890005890005890000
620250714194100732553285005890005890005890005890000
720250714194000732553285005890005890005890005890000
820250714193900732553285005890005890005890005890000
920250714193800732553285005890005890005890005890000
1020250714193700732553285005890005890005890005890000
1120250714193600732553285005890005890005890005890000
1220250714193500732553285005890005890005890005890000
1320250714193400732553285005890005890005890005890000
1420250714193300732553285005890005890005890005890000
1520250714193200732553285005890005890005890005890000
1620250714193100732553285005890005890005890005890000
1720250714193000732553285005890005890005890005890000
1820250714192900732553285005890005890005890005890000
1920250714192800732553285005890005890005890005890000
2020250714192700732553285005890005890005890005890000
2120250714192600732553285005890005890005890005890000
2220250714192500732553285005890005890005890005890000
2320250714192400732553285005890005890005890005890000
2420250714192300732553285005890005890005890005890000
2520250714192200732553285005890005890005890005890000
2620250714192100732553285005890005890005890005890000
2720250714192000732553285005890005890005890005890000
2820250714191900732553285005890005890005890005890000
2920250714191800732553285005890005890005890005890000
3020250714191700732553285005890005890005890005890000
3120250714191600732553285005890005890005890005890000
3220250714191500732553285005890005890005890005890005440
3320250714191400732553285005890005890005890005890000
3420250714191300732553285005890005890005890005890000
3520250714191200732553285005890005890005890005890000
3620250714191100732553285005890005890005890005890000
3720250714191000732553285005890005890005890005890000
3820250714190900732553285005890005890005890005890000
3920250714190800732553285005890005890005890005890000
4020250714190700732553285005890005890005890005890000
4120250714190600732553285005890005890005890005890000
4220250714190500732553285005890005890005890005890000
4320250714190400732553285005890005890005890005890000
4420250714190300732553285005890005890005890005890000
4520250714190200732553285005890005890005890005890000
4620250714190100732553285005890005890005890005890000
4720250714190000732553285005890005890005890005890000
4820250714185900732553285005890005890005890005890000
4920250714185800732553285005890005890005890005890000
5020250714185700732553285005890005890005890005890000
5120250714185600732553285005890005890005890005890000
5220250714185500732553285005890005890005890005890000
5320250714185400732553285005890005890005890005890000
5420250714185300732553285005890005890005890005890000
5520250714185200732553285005890005890005890005890000
5620250714185100732553285005890005890005890005890000
5720250714185000732553285005890005890005890005890000
5820250714184900732553285005890005890005890005890000
5920250714184800732553285005890005890005890005890000
6020250714184700732553285005890005890005890005890000
6120250714184600732553285005890005890005890005890000
6220250714184500732553285005890005890005890005890005440
6320250714184400732553285005890005890005890005890000
6420250714184300732553285005890005890005890005890000
6520250714184200732553285005890005890005890005890000
6620250714184100732553285005890005890005890005890000
6720250714184000732553285005890005890005890005890000
6820250714183900732553285005890005890005890005890000
6920250714183800732553285005890005890005890005890000
7020250714183700732553285005890005890005890005890000
7120250714183600732553285005890005890005890005890000
7220250714183500732553285005890005890005890005890000
7320250714183400732553285005890005890005890005890000
7420250714183300732553285005890005890005890005890000
7520250714183200732553285005890005890005890005890000
7620250714183100732553285005890005890005890005890000
7720250714183000732553285005890005890005890005890000
7820250714182900732553285005890005890005890005890000
7920250714182800732553285005890005890005890005890000
8020250714182700732553285005890005890005890005890000
8120250714182600732553285005890005890005890005890000
8220250714182500732553285005890005890005890005890000
8320250714182400732553285005890005890005890005890000
8420250714182300732553285005890005890005890005890000
8520250714182200732553285005890005890005890005890000
8620250714182100732553285005890005890005890005890000
8720250714182000732553285005890005890005890005890000
8820250714181900732553285005890005890005890005890000
8920250714181800732553285005890005890005890005890000
9020250714181700732553285005890005890005890005890000
9120250714181600732553285005890005890005890005890000
9220250714181500732553285005890005890005890005890005440
9320250714181400732553285005890005890005890005890000
9420250714181300732553285005890005890005890005890000
9520250714181200732553285005890005890005890005890000
9620250714181100732553285005890005890005890005890000
9720250714181000732553285005890005890005890005890000
9820250714180900732553285005890005890005890005890000
9920250714180800732553285005890005890005890005890000
10020250714180700732553285005890005890005890005890000
10120250714180600732553285005890005890005890005890000
10220250714180500732553285005890005890005890005890000
10320250714180400732553285005890005890005890005890000
10420250714180300732553285005890005890005890005890000
10520250714180200732553285005890005890005890005890000
10620250714180100732553285005890005890005890005890000
10720250714180000732553285005890005890005890005890000
10820250714175900732553285005890005890005890005890000
10920250714175800732553285005890005890005890005890000
11020250714175700732553285005890005890005890005890000
11120250714175600732553285005890005890005890005890000
11220250714175500732553285005890005890005890005890000
11320250714175400732553285005890005890005890005890000
11420250714175300732553285005890005890005890005890000
11520250714175200732553285005890005890005890005890000
11620250714175100732553285005890005890005890005890000
11720250714175000732553285005890005890005890005890000
11820250714174900732553285005890005890005890005890000
11920250714174800732553285005890005890005890005890000
12020250714174700732553285005890005890005890005890000
12120250714174600732553285005890005890005890005890000
12220250714174500732553285005890005890005890005890005440
12320250714174400732553285005890005890005890005890000
12420250714174300732553285005890005890005890005890000
12520250714174200732553285005890005890005890005890000
12620250714174100732553285005890005890005890005890000
12720250714174000732553285005890005890005890005890000
12820250714173900732553285005890005890005890005890000
12920250714173800732553285005890005890005890005890000
13020250714173700732553285005890005890005890005890000
13120250714173600732553285005890005890005890005890000
13220250714173500732553285005890005890005890005890000
13320250714173400732553285005890005890005890005890000
13420250714173300732553285005890005890005890005890000
13520250714173200732553285005890005890005890005890000
13620250714173100732553285005890005890005890005890000
13720250714173000732553285005890005890005890005890000
13820250714172900732553285005890005890005890005890000
13920250714172800732553285005890005890005890005890000
14020250714172700732553285005890005890005890005890000
14120250714172600732553285005890005890005890005890000
14220250714172500732553285005890005890005890005890000
14320250714172400732553285005890005890005890005890000
14420250714172300732553285005890005890005890005890000
14520250714172200732553285005890005890005890005890000
14620250714172100732553285005890005890005890005890000
14720250714172000732553285005890005890005890005890000
14820250714171900732553285005890005890005890005890000
14920250714171800732553285005890005890005890005890000
15020250714171700732553285005890005890005890005890000
15120250714171600732553285005890005890005890005890000
15220250714171500732553285005890005890005890005890005440
15320250714171400732553285005890005890005890005890000
15420250714171300732553285005890005890005890005890000
15520250714171200732553285005890005890005890005890000
15620250714171100732553285005890005890005890005890000
15720250714171000732553285005890005890005890005890000
15820250714170900732553285005890005890005890005890000
15920250714170800732553285005890005890005890005890000
16020250714170700732553285005890005890005890005890000
16120250714170600732553285005890005890005890005890000
16220250714170500732553285005890005890005890005890000
16320250714170400732553285005890005890005890005890000
16420250714170300732553285005890005890005890005890000
16520250714170200732553285005890005890005890005890000
16620250714170100732553285005890005890005890005890000
16720250714170000732553285005890005890005890005890000
16820250714165900732553285005890005890005890005890000
16920250714165800732553285005890005890005890005890000
17020250714165700732553285005890005890005890005890000
17120250714165600732553285005890005890005890005890000
17220250714165500732553285005890005890005890005890000
17320250714165400732553285005890005890005890005890000
17420250714165300732553285005890005890005890005890000
17520250714165200732553285005890005890005890005890000
17620250714165100732553285005890005890005890005890000
17720250714165000732553285005890005890005890005890000
17820250714164900732553285005890005890005890005890000
17920250714164800732553285005890005890005890005890000
18020250714164700732553285005890005890005890005890000
18120250714164600732553285005890005890005890005890000
18220250714164500732553285005890005890005890005890005440
18320250714164400732553285005890005890005890005890000
18420250714164300732553285005890005890005890005890000
18520250714164200732553285005890005890005890005890000
18620250714164100732553285005890005890005890005890000
18720250714164000732553285005890005890005890005890000
18820250714163900732553285005890005890005890005890000
18920250714163800732553285005890005890005890005890000
19020250714163700732553285005890005890005890005890000
19120250714163600732553285005890005890005890005890000
19220250714163500732553285005890005890005890005890000
19320250714163400732553285005890005890005890005890000
19420250714163300732553285005890005890005890005890000
19520250714163200732553285005890005890005890005890000
19620250714163100732553285005890005890005890005890000
19720250714163000732553285005890005890005890005890000
19820250714162900732553285005890005890005890005890000
19920250714162800732553285005890005890005890005890000
20020250714162700732553285005890005890005890005890000
20120250714162600732553285005890005890005890005890000
20220250714162500732553285005890005890005890005890000
20320250714162400732553285005890005890005890005890000
20420250714162300732553285005890005890005890005890000
20520250714162200732553285005890005890005890005890000
20620250714162100732553285005890005890005890005890000
20720250714162000732553285005890005890005890005890000
20820250714161900732553285005890005890005890005890000
20920250714161800732553285005890005890005890005890000
21020250714161700732553285005890005890005890005890000
21120250714161600732553285005890005890005890005890000
21220250714161500732553285005890005890005890005890005440
21320250714161400732553285005890005890005890005890000
21420250714161300732553285005890005890005890005890000
21520250714161200732553285005890005890005890005890000
21620250714161100732553285005890005890005890005890000
21720250714161000732553285005890005890005890005890000
21820250714160900732553285005890005890005890005890000
21920250714160800732553285005890005890005890005890000
22020250714160700732553285005890005890005890005890000
22120250714160600732553285005890005890005890005890000
22220250714160500732553285005890005890005890005890000
22320250714160400732553285005890005890005890005890000
22420250714160300732553285005890005890005890005890000
22520250714160200732553285005890005890005890005890000
22620250714160100732553285005890005890005890005890000
22720250714160000732553285005890005890005890005890000
22820250714155900732553285005890005890005890005890000
22920250714155800732553285005890005890005890005890000
23020250714155700732553285005890005890005890005890000
23120250714155600732553285005890005890005890005890000
23220250714155500732553285005890005890005890005890000
23320250714155400732553285005890005890005890005890000
23420250714155300732553285005890005890005890005890000
23520250714155200732553285005890005890005890005890000
23620250714155100732553285005890005890005890005890000
23720250714155000732553285005890005890005890005890000
23820250714154900732553285005890005890005890005890000
23920250714154800732553285005890005890005890005890000
24020250714154700732553285005890005890005890005890000
24120250714154600732553285005890005890005890005890000
24220250714154500732553285005890005890005890005890005440
24320250714154400732553285005890005890005890005890000
24420250714154300732553285005890005890005890005890000
24520250714154200732553285005890005890005890005890000
24620250714154100732553285005890005890005890005890000
24720250714154000732553285005890005890005890005890000
24820250714153900732553285005890005890005890005890000
24920250714153800732553285005890005890005890005890000
25020250714153700732553285005890005890005890005890000
25120250714153600732553285005890005890005890005890000
25220250714153500732553285005890005890005890005890000
25320250714153400732553285005890005890005890005890000
25420250714153300732553285005890005890005890005890000
25520250714153200732553285005890005890005890005890000
25620250714153100732553285005890005890005890005890000
25720250714153000732553285005890005890005890005890005440
25820250714152900700511685005890005890005890005890000
25920250714152800700511685005890005890005890005890000
26020250714152700700511685005890005890005890005890000
26120250714152600700511685005890005890005890005890000
26220250714152500700511685005890005890005890005890000
26320250714152400700511685005890005890005890005890000
26420250714152300700511685005890005890005890005890000
26520250714152200700511685005890005890005890005890000
26620250714152100700511685005890005890005890005890000
26720250714152000700511685005890005890005890005890000
2682025071415190070051168500589000589000589000588000463
2692025071415180069778600500589000590000591000588000592
2702025071415170069429626500589000589000590000589000155
2712025071415160069338224500590000590000590000589000247
2722025071415150069192662500590000589000590000588000347
2732025071415140068988207500588000590000590000588000402
2742025071415130068751380500589000590000590000589000122
2752025071415120068679449000590000590000590000589000354
276202507141511006847082000058900059000059000058900094
2772025071415100068415381000590000589000590000589000126
2782025071415090068341064000589000590000590000588000613
2792025071415080067979969000590000590000590000589000246
2802025071415070067834833000590000590000590000589000126
281202507141506006776050700058900059000059000058900063
2822025071415050067723350000590000589000590000588500219
2832025071415040067594237500589000589000589000588000119
2842025071415030067524155500589000589000590000588000674
285202507141502006712704250058900059000059000058900094
2862025071415010067071596500590000590000590000589000153
2872025071415000066981337500590000591000592000590000510
2882025071414590066680331000591000591000591000590000268
2892025071414580066522012000590000591000591000590000160
2902025071414570066427493000591000591000591000590000118
2912025071414560066357790000591000591000591000590000157
2922025071414550066265049000591000591000591000590000135
2932025071414540066185297000591000591000591000590000105
2942025071414530066123270000590000590000591000589000240
2952025071414520065981647000589000590000590000589000205
2962025071414510065860775000590000589000590000589000122
2972025071414500065788814000589000591000592000589000482
2982025071414490065504073500591000592000592000591000207
2992025071414480065381575500591000591000592000591000226
3002025071414470065247927500591000592000592000591000283
301202507141446006508050050059200059100059200059100083
3022025071414450065031391500591000592000592000591000136
3032025071414440064950916500592000592000592000591000151
3042025071414430064861584500592000590000592000590000249
3052025071414420064714450500591000591000592000590000252
3062025071414410064565468500591000590000592000590000281
3072025071414400064399430500590000591000591000590000184
3082025071414390064290714500591000592000592000590000405
3092025071414380064051329500591000591000592000590000233
3102025071414370063913580500591000591000591000590000113
3112025071414360063846828500591000591000591000590000107
3122025071414350063783616500591000591000592000590000459
3132025071414340063512263500592000591000592000590000129
3142025071414330063435995500592000591000592000591000189
3152025071414320063324261500592000591000592000590000200
3162025071414310063205981500590000591000591000590000295
3172025071414300063031652500591000591000591000590000199
3182025071414290062914081500591000592000592000590000254
3192025071414280062763931500592000592000592000591000133
3202025071414270062685218500592000592000592000591000195
3212025071414260062569803000591000593000593000590000342
3222025071414250062367462000593000593000593000592000119
3232025071414240062296913000593000592000593000591000139
3242025071414230062214535000592000592000593000591000623
3252025071414220061845737000593000593000593000592000139
3262025071414210061763330000592000593000593000592000100
3272025071414200061704063000592000592500593000592000247
3282025071414190061557625500593000593000594000592000174
3292025071414180061454439000593000593000594000593000122
3302025071414170061381990000593000594000594000593000186
3312025071414160061271593000594000593000594000592000375
3322025071414150061048944000593000593000594000592000743
3332025071414140060608291500593000594000594000593000350
3342025071414130060400636500594000594000594000593000113
3352025071414120060333526500593000593000594000592000558
3362025071414110060002638500593000592000593000592000107
3372025071414100059939222500593000593000593000592000102
3382025071414090059878755500593000592000593000592000441
3392025071414080059617619500593000592000593000591000194
3402025071414070059502683500592000592000593000591000415
341202507141406005925697350059200059100059200059100095
342202507141405005920075250059200059200059200059100097
3432025071414040059143349500592000592000592000591000124
3442025071414030059069973000592000592000592000591000115
3452025071414020059001915500592000591000592000590000380
3462025071414010058777284500590500591000591000590500117
3472025071414000058708156500590500590500591000590500127
348202507141359005863311350059100059050059100059050054
3492025071413580058601211000591000590000591000590000179
3502025071413570058495456000591000591000591000590000147
3512025071413560058408620000590000591000591000590000242
3522025071413550058265699000591000590000591000590000105
3532025071413540058203691000591000590000591000589000206
3542025071413530058082117000589000591000591000589000242
3552025071413520057939309000590000592000592000590000507
3562025071413510057639698000591000591000592000591000123
3572025071413500057566917000591000592000592000591000222
35820250714134900574355250005910005910005930005910001268
359202507141348005668548900059100059100059100059000088
3602025071413470056633502000591000590000591000589000235
3612025071413460056494809000590000589000590000588000449
3622025071413450056230313000589000590000590000589000134
3632025071413440056151269000589000590000590000589000145
3642025071413430056065808500589000589000591000589000138
3652025071413420055984411500590000590000591000588000492
3662025071413410055694339500590000590000591000589000331
3672025071413400055499197500590000590000591000590000203
3682025071413390055379374500590000590000590500590000149
3692025071413380055291451000590000591000591000590000356
370202507141337005508137550059100059100059100059000084
3712025071413360055031736500591000591000591000590000113
372202507141335005496501050059100059100059100059000074
373202507141334005492128950059100059000059100059000059
3742025071413330054886435500591000590000591000589000227
3752025071413320054752481500590000590000590000589000125
3762025071413310054678824500590000590000590000589000227
377202507141330005454501650059000059000059000058900046
3782025071413290054517892500589000589000591000589000260
37920250714132800543644985005900005870005900005860001126
380202507141327005370143500058700058700058700058600083
3812025071413260053652762000586000586000587000584000269
3822025071413250053495163000586000586000586000584000243
383202507141324005335298600058600058600058600058500097
384202507141323005329617500058500058600058600058500076
3852025071413220053251674000586000585000586000585000240
3862025071413210053111237000586000586000586000585000147
3872025071413200053025104000586000586000587000586000176
3882025071413190052921933000587000587000587000586000213
3892025071413180052797100000586000586000587000586000254
3902025071413170052648214000586000587000587000586000244
391202507141316005250517300058700058700058700058600090
392202507141315005245237200058700058700058700058600065
3932025071413140052414240000587000587000588000586000452
3942025071413130052149106000587000587000587000586000194
395202507141312005203534600058700058700058700058600068
3962025071413110051995438000587000586000587000585000211
3972025071413100051871841000585000586000589000585000879
3982025071413090051356299000586000586000587000585000128
3992025071413080051281282000587000587000587000586000257
400202507141307005113062600058700058700058700058600050
401202507141306005110129300058700058700058800058700088
4022025071413050051049626000587000588000588000587000119
403202507141304005097975300058800058800058800058700066
4042025071413030050940952000588000588000589000587000222
4052025071413020050810481000588000587000589000587000770
4062025071413010050357705000588000587000588000587000130
407202507141300005028133700058800058800058800058700099
4082025071412590050223186000587000588000588000587000233
4092025071412580050086370500588000588000588000587000119
4102025071412570050016407500589000587000589000586000367
4112025071412560049801003000587000590000590000586000878
412202507141255004928477150059000059000059000058900079
413202507141254004923818450059000058900059000058800032
4142025071412530049219327500590000588000590000588000127
4152025071412520049144526500589000590000590000589000172
416202507141251004904317950059000058800059000058800070
4172025071412500049001946500589000590000590000588000224
4182025071412490048869986500590000589000590000588000111
4192025071412480048804613500589000589000590000589000104
4202025071412470048743320500589000589000590000588000112
421202507141246004867734550058900058900059000058800097
422202507141245004862020050058900058900059000058800055
423202507141244004858780600058900058900059000058800091
4242025071412430048534232000588000589000589000588000135
4252025071412420048454831000588000589000590000588000344
4262025071412410048252412000589000589000590000589000147
4272025071412400048165791000589000590000590000589000187
4282025071412390048055606000590000590000591000589000262
429202507141238004790101300059000059000059000058900056
4302025071412370047867988000590000590000590000589000109
431202507141236004780369600059000058900059000058800099
432202507141235004774536900058800058900058900058800063
433202507141234004770826600058800058900058900058800051
434202507141233004767823600058900058800058900058800056
435202507141232004764526800058800058800058900058800096
436202507141231004758873400058900058900058900058800069
4372025071412300047548097000589000590000590000588000185
4382025071412290047439145000589000590000590000589000115
439202507141228004737134200059000059000059000058900078
440202507141227004732532900058900059100059100058900036
4412025071412260047304087000590000590000591000589000153
442202507141225004721382400058900059000059000058900046
4432025071412240047186706500590000589000590000588000180
4442025071412230047080551500589000589000590000589000150
4452025071412220046992153500590000589000590000588000258
446202507141221004684018950058900058900058900058800029
447202507141220004682311450058900058800058900058800081
448202507141219004677543000058800058900058900058800080
4492025071412180046728339500589000590000590000588000568
450202507141217004639355650059100059100059100059000047
451202507141216004636578550059100059100059100059000068
4522025071412150046325612500591000590000591000589000184
453202507141214004621700850059000059000059000058900090
454202507141213004616391750058900058900059000058900031
4552025071412120046145642500590000590000590000589000203
456202507141211004602588350059000059000059000058900049
457202507141210004599698650059000059000059000058900074
458202507141209004595334350059000058900059000058900042
459202507141208004592858050059000058900059000058900075
460202507141207004588434150058900058900059000058900061
4612025071412060045848362500589000590000590000589000173
462202507141205004574644600059000058900059000058900079
463202507141204004569987500059000058900059000058900048
464202507141203004567156800059000058900059000058900056
465202507141202004563853300059000059000059000058900053
4662025071412010045607271000590000591000591000589000349
467202507141200004540130400059100059100059100059000078
468202507141159004535523600059100059100059100059000047
469202507141158004532746600059100059100059100059000045
4702025071411570045300895000591000591000591000590000223
471202507141156004516919300059000059100059100059000080
4722025071411550045121932500591000591000592000590000176
4732025071411540045017955000592000593000593000592000136
474202507141153004493742500059300059200059300059100050
4752025071411520044907821000593000592000593000591000112
4762025071411510044841526000592000592000593000591000283
477202507141150004467401600059300059300059300059200067
478202507141149004463430400059300059300059300059200086
4792025071411480044583326000593000593000594000592000195
48020250714114700444676810005930005920005940005910001219
48120250714114600437453210005920005930005930005920001885
4822025071411450042629354000593000593000594000592000174
4832025071411440042526162000592000592500593000592000132
4842025071411430042447908500592000592000593000591000190
4852025071411420042335435500593000593000593000592000361
486202507141141004212170050059200059300059300059200081
487202507141140004207370050059300059300059300059200064
488202507141139004203576950059200059300059300059200049
4892025071411380042006724500593000593000594000592000106
4902025071411370041943880500593000593000594000592000303
4912025071411360041764189500594000594000595000593000187
4922025071411350041653110000595000594000595000593000179
4932025071411340041546787000594000594000594000593000693
494202507141133004113520500059400059300059400059300040
4952025071411320041111453000594000593000594000593000116
4962025071411310041042560000594000592000594000591000157
4972025071411300040949556000592000592000593000591000105
49820250714112900408874070005920005940005950005920001066
499202507141128004025512450059400059500059500059400065
500202507141127004021645750059400059400059500059400086
5012025071411260040165324500594000594000595000594000132
5022025071411250040086860500593000594000595000593000334
5032025071411240039888533500593000593000593000592000112
50420250714112300398221295005930005910005940005910001458
5052025071411220038957734500591000590000592000590000154
5062025071411210038866724500590000591000592000590000215
5072025071411200038739644500591000592000592000590000297
5082025071411190038564165500591000591000592000590000102
5092025071411180038503886500591000590000592000590000168
5102025071411170038404606500591000590000591000589500459
511202507141116003813341800059000059000059000058900062
5122025071411150038096859500590000589000590000588000515
5132025071411140037793555500588000590000590000588000111
5142025071411130037728184500590000589000590000588000192
5152025071411120037615108500589000589000590000588000137
5162025071411110037534422500589000590000590000589000104
517202507141110003747314050059000059000059000058900065
5182025071411090037434820500589000591000591000589000649
5192025071411080037051487000592000589000592000589000959
520202507141107003648543400058900059000059000058900050
5212025071411060036455966000590000589000590000588000119
522202507141105003638585600058800058900058900058800056
5232025071411040036352897000588000590000590000588000305
524202507141103003617328100059000059000059000058900098
525202507141102003611553050059000058900059000058900095
5262025071411010036059564000589000589000590000588000289
5272025071411000035889327000589000589000590000589000111
5282025071410590035823883000590000589000590000589000135
5292025071410580035744259000590000590000590000589000109
5302025071410570035680025000590000590000591000589000183
5312025071410560035572069000590000591000591000589000223
5322025071410550035440521500590000591000592000590000113
5332025071410540035373777500592000591000592000590000211
53420250714105300352490625005910005900005920005890001198
5352025071410520034542034500590000591000591000589000241
536202507141051003439985450059100059200059200059000076
5372025071410500034354927500591000590000592000590000177
538202507141049003425032450059100059000059100059000095
5392025071410480034194260500591000590000591000590000114
5402025071410470034126932500591000591000591000590000115
5412025071410460034059050500591000589000591000589000168
5422025071410450033959963000590000591000591000589000318
5432025071410440033772297000591000590000591000589000308
544202507141043003359061100059000059000059000058900092
5452025071410420033536393000589000589000590000589000111
5462025071410410033470975000589000588000590000588000141
5472025071410400033387924000588000589000589000588000198
5482025071410390033271456500589000588000589000588000119
5492025071410380033201441500588000588000589000588000123
5502025071410370033129058500589000587000589000587000131
5512025071410360033052041500587000587000588000586000157
5522025071410350032959851500586000587000587000586000105
5532025071410340032898297000586000587000587000586000113
5542025071410330032832035000587000587000588000586000119
5552025071410320032762214000588000587000588000587000239
5562025071410310032621753000587000587000588000587000124
5572025071410300032548935000587000588000589000587000159
5582025071410290032455544000588000588000589000587000206
5592025071410280032334399000588000589000589000588000200
5602025071410270032216662000589000587000589000587000186
5612025071410260032107285000588000587000589000587000142
5622025071410250032023845500587000586000588000586000147
5632025071410240031937580500586000586000586000585000165
5642025071410230031840962000586000586000586000584000246
5652025071410220031697002000586000585000586000584000342
5662025071410210031496979000585000582000585000582000283
56720250714102000313320465005830005830005850005810001214
5682025071410190030624710000583000585000585000583000571
5692025071410180030291555000585000585000585000584000575
57020250714101700299555050005860005850005870005840001033
5712025071410160029350933000585000587000587000585000648
5722025071410150028970952500587000589000589000587000459
5732025071410140028701065500589000589000590000588000285
574202507141013002853319350058800058900058900058800044
5752025071410120028507303500589000589000589000588000153
5762025071410110028417257500588000589000589000588000372
5772025071410100028198387500589000589000590000588000466
5782025071410090027924060500589000590000590000588000263
5792025071410080027769354500589000588000590000588000320
580202507141007002758105100058800058800058900058800081
5812025071410060027533415000588000589000589000588000644
582202507141005002715418100058900059000059000058900094
5832025071410040027098756000589000589000590000589000133
5842025071410030027020370000589000591000591000589000196
585202507141002002690472900059100059000059100059000057
5862025071410010026871087000591000590000591000590000100
5872025071410000026812057500591000590000591000589000981
5882025071409590026232890500591000590000591000589000341
5892025071409580026031680500590000590000591000590000579
5902025071409570025689618500591000592000593000590000884
5912025071409560025167806500593000593000593000592000382
5922025071409550024941445500592000594000594000592000729
5932025071409540024509548500593000594000594000593000572
5942025071409530024170156000593000594000595000593000404
5952025071409520023930153000594000595000595000594000390
5962025071409510023698417500595000594000595000594000112
5972025071409500023631807000594000593000595000593000781
5982025071409490023167924000593000594000594000593000422
5992025071409480022917493000594000597000597000594000732
6002025071409470022481653500597000597000598000596000379
6012025071409460022255442500597000596000597000596000178
6022025071409450022149218500597000597000597000596000100
603202507140944002208956150059600059700059700059600091
6042025071409430022035277000597000597000598000596000962
605202507140942002146091800059700059650059700059600053
6062025071409410021429317500596000595000597000594000793
6072025071409400020957004000596000596000597000595000697
6082025071409390020541700500596000597000597000596000121
6092025071409380020469479500597000596000597000595000412
6102025071409370020223839500596000596000596000595000257
6112025071409360020070827500596000595000596000595000138
6122025071409350019988607500595000596000596000595000139
6132025071409340019905809500596000595000596000594000354
6142025071409330019695190500594000598000598000594000572
6152025071409320019354159000598000597000598000596000638
6162025071409310018973172000597000596000597000596000204
6172025071409300018851466500597000595000597000595000645
6182025071409290018466771500595000594000596000594000141
6192025071409280018382901500594000594000595000593000821
6202025071409270017895252000594000594000595000593000203
6212025071409260017774679000594000596000596000592000675
62220250714092500173740020005960005970005980005935002060
62320250714092400161470325005970005990005990005950001137
62420250714092300154679855005990005980005990005950002112
62520250714092200142063415005970005980005990005945001425
62620250714092100133570905005980005970005980005960001915
62720250714092000122126790005970005950005980005950001116
62820250714091900115470000005960005900005960005900002236
62920250714091800102214030005900005900005900005890001464
630202507140917009357777500589000589000590000589000114
631202507140916009290565500589000588000590000587000266
632202507140915009133964000588000590000590000587000429
633202507140914008881623000589000586000589000585000641
634202507140913008505095000585000586000587000584000217
635202507140912008377953000585000588000589000584000763
636202507140911007930409000589000589000591000588000238
637202507140910007790174000590000589000591000588000519
638202507140909007484291000589000591000591000588000683
639202507140908007081577500590000589000592000589000743
6402025071409070066428730005890005890005900005860001342
641202507140906005853706500589000589000590000588000926
6422025071409050053085905005900005900005910005885001706
6432025071409040043023995005880005860005900005850001415
6442025071409030034700040005870005840005880005830001652
6452025071409020025031110005850005840005880005840001155
6462025071409010018256530005850005770005850005770002009
647202507140900006555910005760005760005830005750001136