Files
KissMeData/333430/min/candle-20250116.csv
2025-02-06 23:16:41 +09:00

37 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202501162118009023167135506050605060506068693
320250116211700902316713550605060506050600
420250116211600902316713550605060506050600
520250116211500902316713550605060506050600
620250116211400902316713550605060506050600
720250116211300902316713550605060506050600
820250116211200902316713550605060506050600
920250116211100902316713550605060506050600
1020250116211000902316713550605060506050600
1120250116210900902316713550605060506050600
1220250116210800902316713550605060506050600
1320250116210700902316713550605060506050600
1420250116210600902316713550605060506050600
1520250116210500902316713550605060506050600
1620250116210400902316713550605060506050600
1720250116210300902316713550605060506050600
1820250116210200902316713550605060506050600
1920250116210100902316713550605060506050600
2020250116210000902316713550605060506050600
2120250116205900902316713550605060506050600
2220250116205800902316713550605060506050600
2320250116205700902316713550605060506050600
2420250116205600902316713550605060506050600
2520250116205500902316713550605060506050600
2620250116205400902316713550605060506050600
2720250116205300902316713550605060506050600
2820250116205200902316713550605060506050600
2920250116205100902316713550605060506050600
3020250116205000902316713550605060506050600
3120250116204900902316713550605060506050600
32202501162048009023167135506050605060506068693
3320250116204700902316713550605060506050600
3420250116204600902316713550605060506050600
3520250116204500902316713550605060506050600
3620250116204400902316713550605060506050600
3720250116204300902316713550605060506050600
3820250116204200902316713550605060506050600
3920250116204100902316713550605060506050600
4020250116204000902316713550605060506050600
4120250116203900902316713550605060506050600
4220250116203800902316713550605060506050600
4320250116203700902316713550605060506050600
4420250116203600902316713550605060506050600
4520250116203500902316713550605060506050600
4620250116203400902316713550605060506050600
4720250116203300902316713550605060506050600
4820250116203200902316713550605060506050600
4920250116203100902316713550605060506050600
5020250116203000902316713550605060506050600
5120250116202900902316713550605060506050600
5220250116202800902316713550605060506050600
5320250116202700902316713550605060506050600
5420250116202600902316713550605060506050600
5520250116202500902316713550605060506050600
5620250116202400902316713550605060506050600
5720250116202300902316713550605060506050600
5820250116202200902316713550605060506050600
5920250116202100902316713550605060506050600
6020250116202000902316713550605060506050600
6120250116201900902316713550605060506050600
62202501162018009023167135506050605060506068693
6320250116201700902316713550605060506050600
6420250116201600902316713550605060506050600
6520250116201500902316713550605060506050600
6620250116201400902316713550605060506050600
6720250116201300902316713550605060506050600
6820250116201200902316713550605060506050600
6920250116201100902316713550605060506050600
7020250116201000902316713550605060506050600
7120250116200900902316713550605060506050600
7220250116200800902316713550605060506050600
7320250116200700902316713550605060506050600
7420250116200600902316713550605060506050600
7520250116200500902316713550605060506050600
7620250116200400902316713550605060506050600
7720250116200300902316713550605060506050600
7820250116200200902316713550605060506050600
7920250116200100902316713550605060506050600
8020250116200000902316713550605060506050600
8120250116195900902316713550605060506050600
8220250116195800902316713550605060506050600
8320250116195700902316713550605060506050600
8420250116195600902316713550605060506050600
8520250116195500902316713550605060506050600
8620250116195400902316713550605060506050600
8720250116195300902316713550605060506050600
8820250116195200902316713550605060506050600
8920250116195100902316713550605060506050600
9020250116195000902316713550605060506050600
9120250116194900902316713550605060506050600
92202501161948009023167135506050605060506068693
9320250116194700902316713550605060506050600
9420250116194600902316713550605060506050600
9520250116194500902316713550605060506050600
9620250116194400902316713550605060506050600
9720250116194300902316713550605060506050600
9820250116194200902316713550605060506050600
9920250116194100902316713550605060506050600
10020250116194000902316713550605060506050600
10120250116193900902316713550605060506050600
10220250116193800902316713550605060506050600
10320250116193700902316713550605060506050600
10420250116193600902316713550605060506050600
10520250116193500902316713550605060506050600
10620250116193400902316713550605060506050600
10720250116193300902316713550605060506050600
10820250116193200902316713550605060506050600
10920250116193100902316713550605060506050600
11020250116193000902316713550605060506050600
11120250116192900902316713550605060506050600
11220250116192800902316713550605060506050600
11320250116192700902316713550605060506050600
11420250116192600902316713550605060506050600
11520250116192500902316713550605060506050600
11620250116192400902316713550605060506050600
11720250116192300902316713550605060506050600
11820250116192200902316713550605060506050600
11920250116192100902316713550605060506050600
12020250116192000902316713550605060506050600
12120250116191900902316713550605060506050600
122202501161918009023167135506050605060506068693
12320250116191700902316713550605060506050600
12420250116191600902316713550605060506050600
12520250116191500902316713550605060506050600
12620250116191400902316713550605060506050600
12720250116191300902316713550605060506050600
12820250116191200902316713550605060506050600
12920250116191100902316713550605060506050600
13020250116191000902316713550605060506050600
13120250116190900902316713550605060506050600
13220250116190800902316713550605060506050600
13320250116190700902316713550605060506050600
13420250116190600902316713550605060506050600
13520250116190500902316713550605060506050600
13620250116190400902316713550605060506050600
13720250116190300902316713550605060506050600
13820250116190200902316713550605060506050600
13920250116190100902316713550605060506050600
14020250116190000902316713550605060506050600
14120250116185900902316713550605060506050600
14220250116185800902316713550605060506050600
14320250116185700902316713550605060506050600
14420250116185600902316713550605060506050600
14520250116185500902316713550605060506050600
14620250116185400902316713550605060506050600
14720250116185300902316713550605060506050600
14820250116185200902316713550605060506050600
14920250116185100902316713550605060506050600
15020250116185000902316713550605060506050600
15120250116184900902316713550605060506050600
152202501161848009023167135506050605060506068693
15320250116184700902316713550605060506050600
15420250116184600902316713550605060506050600
15520250116184500902316713550605060506050600
15620250116184400902316713550605060506050600
15720250116184300902316713550605060506050600
15820250116184200902316713550605060506050600
15920250116184100902316713550605060506050600
16020250116184000902316713550605060506050600
16120250116183900902316713550605060506050600
16220250116183800902316713550605060506050600
16320250116183700902316713550605060506050600
16420250116183600902316713550605060506050600
16520250116183500902316713550605060506050600
16620250116183400902316713550605060506050600
16720250116183300902316713550605060506050600
16820250116183200902316713550605060506050600
16920250116183100902316713550605060506050600
17020250116183000902316713550605060506050600
17120250116182900902316713550605060506050600
17220250116182800902316713550605060506050600
17320250116182700902316713550605060506050600
17420250116182600902316713550605060506050600
17520250116182500902316713550605060506050600
17620250116182400902316713550605060506050600
17720250116182300902316713550605060506050600
17820250116182200902316713550605060506050600
17920250116182100902316713550605060506050600
18020250116182000902316713550605060506050600
18120250116181900902316713550605060506050600
182202501161818009023167135506050605060506068693
18320250116181700902316713550605060506050600
18420250116181600902316713550605060506050600
18520250116181500902316713550605060506050600
18620250116181400902316713550605060506050600
18720250116181300902316713550605060506050600
18820250116181200902316713550605060506050600
18920250116181100902316713550605060506050600
19020250116181000902316713550605060506050600
19120250116180900902316713550605060506050600
19220250116180800902316713550605060506050600
19320250116180700902316713550605060506050600
19420250116180600902316713550605060506050600
19520250116180500902316713550605060506050600
19620250116180400902316713550605060506050600
19720250116180300902316713550605060506050600
19820250116180200902316713550605060506050600
19920250116180100902316713550605060506050600
20020250116180000902316713550605060506050600
20120250116175900902316713550605060506050600
20220250116175800902316713550605060506050600
20320250116175700902316713550605060506050600
20420250116175600902316713550605060506050600
20520250116175500902316713550605060506050600
20620250116175400902316713550605060506050600
20720250116175300902316713550605060506050600
20820250116175200902316713550605060506050600
20920250116175100902316713550605060506050600
21020250116175000902316713550605060506050600
21120250116174900902316713550605060506050600
212202501161748009023167135506050605060506068693
21320250116174700902316713550605060506050600
21420250116174600902316713550605060506050600
21520250116174500902316713550605060506050600
21620250116174400902316713550605060506050600
21720250116174300902316713550605060506050600
21820250116174200902316713550605060506050600
21920250116174100902316713550605060506050600
22020250116174000902316713550605060506050600
22120250116173900902316713550605060506050600
22220250116173800902316713550605060506050600
22320250116173700902316713550605060506050600
22420250116173600902316713550605060506050600
22520250116173500902316713550605060506050600
22620250116173400902316713550605060506050600
22720250116173300902316713550605060506050600
22820250116173200902316713550605060506050600
22920250116173100902316713550605060506050600
23020250116173000902316713550605060506050600
23120250116172900902316713550605060506050600
23220250116172800902316713550605060506050600
23320250116172700902316713550605060506050600
23420250116172600902316713550605060506050600
23520250116172500902316713550605060506050600
23620250116172400902316713550605060506050600
23720250116172300902316713550605060506050600
23820250116172200902316713550605060506050600
23920250116172100902316713550605060506050600
24020250116172000902316713550605060506050600
24120250116171900902316713550605060506050600
242202501161718009023167135506050605060506068693
24320250116171700902316713550605060506050600
24420250116171600902316713550605060506050600
24520250116171500902316713550605060506050600
24620250116171400902316713550605060506050600
24720250116171300902316713550605060506050600
24820250116171200902316713550605060506050600
24920250116171100902316713550605060506050600
25020250116171000902316713550605060506050600
25120250116170900902316713550605060506050600
25220250116170800902316713550605060506050600
25320250116170700902316713550605060506050600
25420250116170600902316713550605060506050600
25520250116170500902316713550605060506050600
25620250116170400902316713550605060506050600
25720250116170300902316713550605060506050600
25820250116170200902316713550605060506050600
25920250116170100902316713550605060506050600
26020250116170000902316713550605060506050600
26120250116165900902316713550605060506050600
26220250116165800902316713550605060506050600
26320250116165700902316713550605060506050600
26420250116165600902316713550605060506050600
26520250116165500902316713550605060506050600
26620250116165400902316713550605060506050600
26720250116165300902316713550605060506050600
26820250116165200902316713550605060506050600
26920250116165100902316713550605060506050600
27020250116165000902316713550605060506050600
27120250116164900902316713550605060506050600
272202501161648009023167135506050605060506068693
27320250116164700902316713550605060506050600
27420250116164600902316713550605060506050600
27520250116164500902316713550605060506050600
27620250116164400902316713550605060506050600
27720250116164300902316713550605060506050600
27820250116164200902316713550605060506050600
27920250116164100902316713550605060506050600
28020250116164000902316713550605060506050600
28120250116163900902316713550605060506050600
28220250116163800902316713550605060506050600
28320250116163700902316713550605060506050600
28420250116163600902316713550605060506050600
28520250116163500902316713550605060506050600
28620250116163400902316713550605060506050600
28720250116163300902316713550605060506050600
28820250116163200902316713550605060506050600
28920250116163100902316713550605060506050600
29020250116163000902316713550605060506050600
29120250116162900902316713550605060506050600
29220250116162800902316713550605060506050600
29320250116162700902316713550605060506050600
29420250116162600902316713550605060506050600
29520250116162500902316713550605060506050600
29620250116162400902316713550605060506050600
29720250116162300902316713550605060506050600
29820250116162200902316713550605060506050600
29920250116162100902316713550605060506050600
30020250116162000902316713550605060506050600
30120250116161900902316713550605060506050600
302202501161618009023167135506050605060506068693
30320250116161700902316713550605060506050600
30420250116161600902316713550605060506050600
30520250116161500902316713550605060506050600
30620250116161400902316713550605060506050600
30720250116161300902316713550605060506050600
30820250116161200902316713550605060506050600
30920250116161100902316713550605060506050600
31020250116161000902316713550605060506050600
31120250116160900902316713550605060506050600
31220250116160800902316713550605060506050600
31320250116160700902316713550605060506050600
31420250116160600902316713550605060506050600
31520250116160500902316713550605060506050600
31620250116160400902316713550605060506050600
31720250116160300902316713550605060506050600
31820250116160200902316713550605060506050600
31920250116160100902316713550605060506050600
32020250116160000902316713550605060506050600
32120250116155900902316713550605060506050600
32220250116155800902316713550605060506050600
32320250116155700902316713550605060506050600
32420250116155600902316713550605060506050600
32520250116155500902316713550605060506050600
32620250116155400902316713550605060506050600
32720250116155300902316713550605060506050600
32820250116155200902316713550605060506050600
32920250116155100902316713550605060506050600
33020250116155000902316713550605060506050600
33120250116154900902316713550605060506050600
332202501161548009023167135506050605060506068693
33320250116154700902316713550605060506050600
33420250116154600902316713550605060506050600
33520250116154500902316713550605060506050600
33620250116154400902316713550605060506050600
33720250116154300902316713550605060506050600
33820250116154200902316713550605060506050600
33920250116154100902316713550605060506050600
34020250116154000902316713550605060506050600
34120250116153900902316713550605060506050600
34220250116153800902316713550605060506050600
34320250116153700902316713550605060506050600
34420250116153600902316713550605060506050600
34520250116153500902316713550605060506050600
34620250116153400902316713550605060506050600
34720250116153300902316713550605060506050600
34820250116153200902316713550605060506050600
34920250116153100902316713550605060506050600
350202501161530009023167135506050605060506068693
35120250116152900867558055550905090509050900
35220250116152800867558055550905090509050900
35320250116152700867558055550905090509050900
35420250116152600867558055550905090509050900
35520250116152500867558055550905090509050900
35620250116152400867558055550905090509050900
35720250116152300867558055550905090509050900
35820250116152200867558055550905090509050900
35920250116152100867558055550905090509050900
36020250116152000867558055550905090509050900
361202501161519008675580555509050905110508021759
362202501161518008564696645510050705100505020392
363202501161517008460870575507050505070504015156
36420250116151600838420278550505050506050403331
36520250116151500836738373550505050506050502165
36620250116151400835644927550405050505050401141
36720250116151300835068819550405050505050404315
36820250116151200832893109550505050506050502199
369202501161511008317825355505050605060505015334
37020250116151000824038383550605060507050502214
37120250116150900822918036550605060507050601939
372202501161508008219369015506050605070506014519
373202501161507008145873655506050505060504024508
37420250116150600802199703550505040505050302566
375202501161505008009062295505050405050504018135
37620250116150400791756608550305030504050301889
37720250116150300790806384550305030504050301535
3782025011615020079003426955040504050405040403
37920250116150100789831157550405040504050304074
38020250116150000787781061550405040504050201300
38120250116145900787127176550305030504050302074
38220250116145800786083406550305030504050201006
38320250116145700785577387550305030504050302467
38420250116145600784336076550305020503050206
38520250116145500784333061550205020503050102692
38620250116145400782980058550205020503050201062
38720250116145300782446930550205010502050101541
3882025011614520078167413055020501050205010926
3892025011614510078120933255020501050205000927
3902025011614500078074519855000500050105000797
391202501161449007803465005501050005010499512624
392202501161448007740274735500050105010500026525
393202501161447007607647185501050105020501019596
39420250116144600750945834550105020502050101347
395202501161445007502697905502050305030501014061
39620250116144400743212276550305030503050201472
39720250116144300742471984550205040504050201012
39820250116144200741963046550305030503050301756
39920250116144100741079778550305030504050206232
40020250116144000737945084550305030503050202309
401202501161439007367855015503050305030502015155
4022025011614380072916644755040503050405030812
40320250116143700728757906550305030503050304930
4042025011614360072627811655040504050405040398
4052025011614350072607752455050504050505040295
406202501161434007259288345503050405040503015682
407202501161433007180406775504050405040503019
40820250116143200718031111550305040504050302138
4092025011614310071695557055040504050405040296
41020250116143000716806386550405050505050301960
4112025011614290071581844155040504050405040501
4122025011614280071556593755040505050505040519
4132025011614270071530419555050505050505050256
4142025011614260071517491555050505050505050861
41520250116142500714740110550405030504050302466
41620250116142400713498433550405050505050404526
417202501161423007112172595505050505050505044
41820250116142200711195039550505050505050501071
41920250116142100710654184550405040505050402522
42020250116142000709383092550405040504050401140
42120250116141900708808532550405040504050402314
42220250116141800707642276550505040505050401883
423202501161417007066922515504050505050504013888
42420250116141600699689053550505060506050506468
4252025011614150069642196155060506050605060249
4262025011614140069629596755060506050605060220
42720250116141300696184647550605060506050501734
42820250116141200695308119550605070507050501314
42920250116141100694643733550705060507050505256
4302025011614100069198440355070507050705060617
4312025011614090069167160055070507050805070819
43220250116140800691256365550705070507050502054
4332025011614070069021794255070507050705060267
4342025011614060069008257555060507050705060323
43520250116140500689919134550705070507050502604
43620250116140400688600775550605070507050602712
4372025011614030068722721155070508050805070177
4382025011614020068713741955080508050805070922
43920250116140100686669711550805070508050701716
4402025011614000068579958955080508050805080108
44120250116135900685744725550805080508050800
44220250116135800685744725550805090509050802106
4432025011613570068467486155090509050905080137
4442025011613560068460516155090508050905080291
44520250116135500684457169550905080509050802220
4462025011613540068332935955080509050905080571
44720250116135300683038921550905100510050902014
44820250116135200682013543551005090510050901183
44920250116135100681411382551005100510050901007
45020250116135000680898395550905100510050901543
45120250116134900680111984550905090510050902322
45220250116134800678928068551005100510050903296
45320250116134700677248518551005090510050901034
454202501161346006767221795510051005100509035
45520250116134500676704348551005090510050801432
4562025011613440067597557255090509051005090147
45720250116134300675900746550905100510050901599
4582025011613420067508656355090508050905080850
4592025011613410067465433855090508050905080775
46020250116134000674260128550905090509050802629
46120250116133900672922496550905090509050802584
4622025011613380067160785855090508050905080730
46320250116133700671236616550805100510050804928
46420250116133600668731786550905090509050901242
4652025011613350066809960855090509050905080800
46620250116133400667692907550805080509050802490
467202501161333006664279865509050905090509052
46820250116133200666401518550905080509050801728
4692025011613310066552367155080508050805080129
47020250116133000665458139550805070508050701111
47120250116132900664893762550705080508050702112
47220250116132800663820902550805080509050801894
4732025011613270066285821355080508050905080894
47420250116132600662403324550805080509050805267
4752025011613250065972422355080507050805070622
47620250116132400659408276550805080509050801541
47720250116132300658625447550805080508050702529
47820250116132200657340929550705080508050701219
47920250116132100656721873550805070508050701411
48020250116132000656005385550805070508050701069
4812025011613190065546238655070507050805070721
482202501161318006550967655506050605060506054
483202501161317006550694415507050705070507058
4842025011613160065504003555070507050705070673
48520250116131500654698824550705070507050701114
48620250116131400654134026550705070507050601497
487202501161313006533750775507050705070507021
4882025011613120065336443055070507050705070861
489202501161311006529279035507050705070507086
49020250116131000652884301550705080509050701930
4912025011613090065190492955070506050705060202
49220250116130800651802555550605070507050601588
49320250116130700650997480550705070509050704943
49420250116130600648487066550805080508050601858
49520250116130500647544650550805070508050701195
49620250116130400646938784550705070507050701679
4972025011613030064608753155060506050705060838
4982025011613020064566328555060506050705060313
4992025011613010064550490655060507050705060221
50020250116130000645393059550505060506050505077
5012025011612590064282846655060505050605040942
50220250116125800642352747550505050505050401010
5032025011612570064184293755040505050505040957
50420250116125600641360608550505040505050401623
5052025011612550064054204755050505050605050932
50620250116125400640071287550505040505050402649
50720250116125300638733580550405040505050401990
50820250116125200637730398550505040505050401001
5092025011612510063722489455050505050505040956
51020250116125000636742221550505040505050403067
51120250116124900635196028550405050505050403787
5122025011612480063328519355050505050605050235
5132025011612470063316650855050505050505050449
514202501161246006329397635506050605060506060
51520250116124500632909403550605050506050501516
5162025011612440063214351255060506050605050627
51720250116124300631826454550605060506050504038
5182025011612420062978442755060505050605050107
51920250116124100629730335550505050506050501443
52020250116124000629001617550605060506050605599
5212025011612390062616852355060506050605060206
522202501161238006260642875506050605060506030
5232025011612370062604910755060507050705060145
5242025011612360062597559455070507050705070849
52520250116123500625545151550705070507050701743
526202501161234006246614505508050705080507023
52720250116123300624649769550705070508050701943
52820250116123200623664667550705070507050702262
5292025011612310062251783355070507050805070312
53020250116123000622359470550705070507050601235
53120250116122900621733331550705060507050602585
5322025011612280062042294355060506050605060447
5332025011612270062019676155070506050705060144
5342025011612260062012389455060507050705050980
53520250116122500619627669550605060508050502989
53620250116122400618112717550605060506050601578
53720250116122300617314249550605050506050503620
5382025011612220061548262555050505050605050480
539202501161221006152401755505050505050505071
54020250116122000615204320550505060506050501605
5412025011612190061439367355070507050705070187
542202501161218006142988645507050505070505050
54320250116121700614273612550505060506050503643
5442025011612160061243036655060506050605060224
5452025011612150061231702255060506050605050333
546202501161214006121487265506050605060506041
5472025011612130061212798055060506050605060397
54820250116121200611927098550605070507050502581
5492025011612110061062098755070508050805060433
55020250116121000610401515550805060508050603439
55120250116120900608659711550605050506050502688
55220250116120800607302259550505040505050401703
5532025011612070060644310155040505050505040719
55420250116120600606080011550505050505050501177
5552025011612050060548562655050505050505050532
55620250116120400605216966550705050507050405560
5572025011612030060240236655040504050405040345
558202501161202006022284865504050405040504023
5592025011612010060221689455040504050405040119
56020250116120000602156918550505050506050502849
56120250116115900600718172550505040505050401146
56220250116115800600140171550405050506050401261
56320250116115700599503553550605060506050601368
564202501161156005988113455506050505060505063
5652025011611550059877952955060505050605050336
5662025011611540059860984755050504050505040171
567202501161153005985236535506050505060504012041
5682025011611520059245047255050505050505050450
569202501161151005922232225506050605060505075
570202501161150005921852785506050605060506051
571202501161149005921594725505050505050505021
5722025011611480059214886755060506050605060946
5732025011611470059167019155070506050705060584
5742025011611460059137464755060506050705060114
575202501161145005913169625506050605060506022
5762025011611440059130583055060506050605060130
57720250116114300591240050550505060506050501324
57820250116114200590570139550505050505050500
57920250116114100590570139550505060506050502758
58020250116114000589177257550505050505050401923
58120250116113900588206576550405050505050401085
58220250116113800587658848550505050505050401605
5832025011611370058684960755050505050505050150
584202501161136005867738575506050505060504092
58520250116113500586727424550505040505050404507
5862025011611340058445505955050505050605050550
58720250116113300584176895550605050506050401010
58820250116113200583666913550505050506050402499
58920250116113100582406239550505060506050504270
5902025011611300058024987055050505050505050146
5912025011611290058017614055060506050605050401
59220250116112800579973346550705060507050601234
59320250116112700579348938550605050506050502256
59420250116112600578209389550605050507050504486
59520250116112500575943880550505050505050501975
5962025011611240057494650555050505050505050509
5972025011611230057468946055050507050705050493
59820250116112200574440053550705060507050502267
59920250116112100573293599550605060506050502970
6002025011611200057179267955060506050605050241
6012025011611190057167073455060506050605050692
6022025011611180057132077255060506050605050231
60320250116111700571204087550505060507050504302
60420250116111600569031468550605060507050601235
605202501161115005684065285506050705070506062
60620250116111400568375100550705060507050601647
60720250116111300567541568550605060507050602344
6082025011611120056635333855050505050705050123
60920250116111100566291154550505050507050503813
61020250116111000564364409550505050505050401863
6112025011611090056342415855050504050505040905
61220250116110800562967230550505050506050402391
61320250116110700561759863550405060506050409423
61420250116110600557000224550705080508050703347
61520250116110500555303085551005050510050504805
61620250116110400552864012550505040506050402939
61720250116110300551380754550505050506050405171
618202501161102005487721985505050705070504012094
619202501161101005426660415505050605070505017211
620202501161100005339601485506050805100506017784
621202501161059005249374225508051305150506058163
6222025011610580049520388655130520052005120112529
6232025011610570043728515555200506052005060153822
624202501161056003582660415506050205060502011155
62520250116105500352639652550205030503050202052
6262025011610540035160954255030503050305020953
62720250116105300351130288550205020503050201197
62820250116105200350528894550205020503050203599
6292025011610510034872219255020503050305020986
63020250116105000348227117550305030504050301378
6312025011610490034753398255030503050405030470
6322025011610480034729746355040505050505040255
63320250116104700347168739550505040505050301255
63420250116104600346536266550405040504050302381
63520250116104500345337330550205030503050201070
6362025011610440034479963055030503050405030769
63720250116104300344412822550405030504050302197
6382025011610420034330773055030503050305030304
63920250116104100343154818550305040504050303301
6402025011610400034149119155030504050405030814
6412025011610390034108171355040503050405030186
6422025011610380034098811955030504050405030179
64320250116103700340898081550305040504050306407
64420250116103600337670017550305040504050302366
64520250116103500336479917550405040504050401258
64620250116103400335845885550405040505050401207
64720250116103300335237552550305040504050201225
64820250116103200334621618550505030505050302366
64920250116103100333429704550305020504050102930
65020250116103000331958884550205020504050106822
65120250116102900328537801550405030505050302514
65220250116102800327271179550205040504050207565
65320250116102700323464580550405050505050401508
65420250116102600322704447550505050505050401138
65520250116102500322129785550405040505050402349
6562025011610240032094466755040503050405030248
65720250116102300320819795550305020503050203390
65820250116102200319115436550205040504050202316
6592025011610210031795046955030504050405030538
66020250116102000317679696550405040504050302953
66120250116101900316193334550405050505050306944
6622025011610180031269334855040505050505040432
66320250116101700312475432550505040505050403056
66420250116101600310935123550505040505050402266
6652025011610150030979158855040505050505030449
6662025011610140030956557955030504050405030956
66720250116101300309084570550205040504050203363
6682025011610120030739295155040505050505040725
6692025011610110030702744255040505050505040378
67020250116101000306836674550505040506050405261
671202501161009003041798775505050605060505063
67220250116100800304148061550605040506050301380
67320250116100700303451935550205050505050209666
67420250116100600298593827550305050506050309443
67520250116100500293833305550505060506050501965
67620250116100400292840350550605050506050503847
67720250116100300290894019550405060506050408530
6782025011610020028659034955060505050605050274
67920250116100100286451818550505050506050402069
68020250116100000285407176550505050505050402123
6812025011609590028433582955040505050505040909
68220250116095800283877119550405050505050404492
68320250116095700281611017550405050506050403252
68420250116095600279968659550505050506050509592
6852025011609550027512273355060505050605050779
68620250116095400274729279550505060506050501636
6872025011609530027390173755060506050605050806
68820250116095200273494434550605050506050501409
68920250116095100272782692550505050506050502930
69020250116095000271302355550505070507050504364
69120250116094900269096161550505060507050503509
69220250116094800267318760550605050506050504586
69320250116094700265001630550305040504050301881
6942025011609460026405546655030505050605030702
695202501160945002637019215504050205050501026482
69620250116094400250369030550205040504050208907
69720250116094300245891949550305030504050301418
69820250116094200245178418550205040504050204245
69920250116094100243044181550305030504050203081
70020250116094000241494947550405030504050205835
70120250116093900238562518550305050505050307441
70220250116093800234817320550405040505050402693
70320250116093700233459882550505050506050403271
70420250116093600231808210550405040506050407211
70520250116093500228169433550405040505050304309
706202501160934002259972135504050405040503012663
707202501160933002196222615504050505050504011296
708202501160932002139286975506050505060504012981
709202501160931002073767285505050605070505013597
71020250116093000200502454550605080509050608704
71120250116092900196092564550705090509050704288
71220250116092800193914113551005080510050706348
71320250116092700190692115550805080508050702138
714202501160926001896069945509050805100506015396
71520250116092500181784182550805070508050701462
71620250116092400181041788550705070507050604146
71720250116092300178940947550705070508050603985
71820250116092200176921623550605100510050609981
719202501160921001718563325510051305140509021183
720202501160920001610325465512051205150512027100
721202501160919001471206845513051105140510018310
722202501160918001377448295511050905120509018078
72320250116091700128519589550805080509050702945
72420250116091600127022827550805060508050604027
72520250116091500124983028550605080509050608725
72620250116091400120547617550705080509050606272
72720250116091300117362655550805070508050605295
72820250116091200114676275550505060507050507059
72920250116091100111103490550605050507050505676
73020250116091000108233876550605070507050603436
731202501160909001064936465508050505090504013125
7322025011609080099840060550505070507050506988
7332025011609070096309511550605080508050607870
73420250116090600923216145507051105110506012436
73520250116090500859972425511050605120505014862
73620250116090400784335915505050605070505011031
73720250116090300728563975507050805080506010647
73820250116090200674608065507050305080502024466
73920250116090100550997515502050305050501032274
74020250116090000388895665501050505050499574714