Files
KissMeData/039030/min/candle-20250120.csv
2025-02-06 23:16:41 +09:00

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250120192400157873512001550001550001550001550001715
320250120192300157873512001550001550001550001550000
420250120192200157873512001550001550001550001550000
520250120192100157873512001550001550001550001550000
620250120192000157873512001550001550001550001550000
720250120191900157873512001550001550001550001550000
820250120191800157873512001550001550001550001550000
920250120191700157873512001550001550001550001550000
1020250120191600157873512001550001550001550001550000
1120250120191500157873512001550001550001550001550000
1220250120191400157873512001550001550001550001550000
1320250120191300157873512001550001550001550001550000
1420250120191200157873512001550001550001550001550000
1520250120191100157873512001550001550001550001550000
1620250120191000157873512001550001550001550001550000
1720250120190900157873512001550001550001550001550000
1820250120190800157873512001550001550001550001550000
1920250120190700157873512001550001550001550001550000
2020250120190600157873512001550001550001550001550000
2120250120190500157873512001550001550001550001550000
2220250120190400157873512001550001550001550001550000
2320250120190300157873512001550001550001550001550000
2420250120190200157873512001550001550001550001550000
2520250120190100157873512001550001550001550001550000
2620250120190000157873512001550001550001550001550000
2720250120185900157873512001550001550001550001550000
2820250120185800157873512001550001550001550001550000
2920250120185700157873512001550001550001550001550000
3020250120185600157873512001550001550001550001550000
3120250120185500157873512001550001550001550001550000
3220250120185400157873512001550001550001550001550001715
3320250120185300157873512001550001550001550001550000
3420250120185200157873512001550001550001550001550000
3520250120185100157873512001550001550001550001550000
3620250120185000157873512001550001550001550001550000
3720250120184900157873512001550001550001550001550000
3820250120184800157873512001550001550001550001550000
3920250120184700157873512001550001550001550001550000
4020250120184600157873512001550001550001550001550000
4120250120184500157873512001550001550001550001550000
4220250120184400157873512001550001550001550001550000
4320250120184300157873512001550001550001550001550000
4420250120184200157873512001550001550001550001550000
4520250120184100157873512001550001550001550001550000
4620250120184000157873512001550001550001550001550000
4720250120183900157873512001550001550001550001550000
4820250120183800157873512001550001550001550001550000
4920250120183700157873512001550001550001550001550000
5020250120183600157873512001550001550001550001550000
5120250120183500157873512001550001550001550001550000
5220250120183400157873512001550001550001550001550000
5320250120183300157873512001550001550001550001550000
5420250120183200157873512001550001550001550001550000
5520250120183100157873512001550001550001550001550000
5620250120183000157873512001550001550001550001550000
5720250120182900157873512001550001550001550001550000
5820250120182800157873512001550001550001550001550000
5920250120182700157873512001550001550001550001550000
6020250120182600157873512001550001550001550001550000
6120250120182500157873512001550001550001550001550000
6220250120182400157873512001550001550001550001550001715
6320250120182300157873512001550001550001550001550000
6420250120182200157873512001550001550001550001550000
6520250120182100157873512001550001550001550001550000
6620250120182000157873512001550001550001550001550000
6720250120181900157873512001550001550001550001550000
6820250120181800157873512001550001550001550001550000
6920250120181700157873512001550001550001550001550000
7020250120181600157873512001550001550001550001550000
7120250120181500157873512001550001550001550001550000
7220250120181400157873512001550001550001550001550000
7320250120181300157873512001550001550001550001550000
7420250120181200157873512001550001550001550001550000
7520250120181100157873512001550001550001550001550000
7620250120181000157873512001550001550001550001550000
7720250120180900157873512001550001550001550001550000
7820250120180800157873512001550001550001550001550000
7920250120180700157873512001550001550001550001550000
8020250120180600157873512001550001550001550001550000
8120250120180500157873512001550001550001550001550000
8220250120180400157873512001550001550001550001550000
8320250120180300157873512001550001550001550001550000
8420250120180200157873512001550001550001550001550000
8520250120180100157873512001550001550001550001550000
8620250120180000157873512001550001550001550001550000
8720250120175900157873512001550001550001550001550000
8820250120175800157873512001550001550001550001550000
8920250120175700157873512001550001550001550001550000
9020250120175600157873512001550001550001550001550000
9120250120175500157873512001550001550001550001550000
9220250120175400157873512001550001550001550001550001715
9320250120175300157873512001550001550001550001550000
9420250120175200157873512001550001550001550001550000
9520250120175100157873512001550001550001550001550000
9620250120175000157873512001550001550001550001550000
9720250120174900157873512001550001550001550001550000
9820250120174800157873512001550001550001550001550000
9920250120174700157873512001550001550001550001550000
10020250120174600157873512001550001550001550001550000
10120250120174500157873512001550001550001550001550000
10220250120174400157873512001550001550001550001550000
10320250120174300157873512001550001550001550001550000
10420250120174200157873512001550001550001550001550000
10520250120174100157873512001550001550001550001550000
10620250120174000157873512001550001550001550001550000
10720250120173900157873512001550001550001550001550000
10820250120173800157873512001550001550001550001550000
10920250120173700157873512001550001550001550001550000
11020250120173600157873512001550001550001550001550000
11120250120173500157873512001550001550001550001550000
11220250120173400157873512001550001550001550001550000
11320250120173300157873512001550001550001550001550000
11420250120173200157873512001550001550001550001550000
11520250120173100157873512001550001550001550001550000
11620250120173000157873512001550001550001550001550000
11720250120172900157873512001550001550001550001550000
11820250120172800157873512001550001550001550001550000
11920250120172700157873512001550001550001550001550000
12020250120172600157873512001550001550001550001550000
12120250120172500157873512001550001550001550001550000
12220250120172400157873512001550001550001550001550001715
12320250120172300157873512001550001550001550001550000
12420250120172200157873512001550001550001550001550000
12520250120172100157873512001550001550001550001550000
12620250120172000157873512001550001550001550001550000
12720250120171900157873512001550001550001550001550000
12820250120171800157873512001550001550001550001550000
12920250120171700157873512001550001550001550001550000
13020250120171600157873512001550001550001550001550000
13120250120171500157873512001550001550001550001550000
13220250120171400157873512001550001550001550001550000
13320250120171300157873512001550001550001550001550000
13420250120171200157873512001550001550001550001550000
13520250120171100157873512001550001550001550001550000
13620250120171000157873512001550001550001550001550000
13720250120170900157873512001550001550001550001550000
13820250120170800157873512001550001550001550001550000
13920250120170700157873512001550001550001550001550000
14020250120170600157873512001550001550001550001550000
14120250120170500157873512001550001550001550001550000
14220250120170400157873512001550001550001550001550000
14320250120170300157873512001550001550001550001550000
14420250120170200157873512001550001550001550001550000
14520250120170100157873512001550001550001550001550000
14620250120170000157873512001550001550001550001550000
14720250120165900157873512001550001550001550001550000
14820250120165800157873512001550001550001550001550000
14920250120165700157873512001550001550001550001550000
15020250120165600157873512001550001550001550001550000
15120250120165500157873512001550001550001550001550000
15220250120165400157873512001550001550001550001550001715
15320250120165300157873512001550001550001550001550000
15420250120165200157873512001550001550001550001550000
15520250120165100157873512001550001550001550001550000
15620250120165000157873512001550001550001550001550000
15720250120164900157873512001550001550001550001550000
15820250120164800157873512001550001550001550001550000
15920250120164700157873512001550001550001550001550000
16020250120164600157873512001550001550001550001550000
16120250120164500157873512001550001550001550001550000
16220250120164400157873512001550001550001550001550000
16320250120164300157873512001550001550001550001550000
16420250120164200157873512001550001550001550001550000
16520250120164100157873512001550001550001550001550000
16620250120164000157873512001550001550001550001550000
16720250120163900157873512001550001550001550001550000
16820250120163800157873512001550001550001550001550000
16920250120163700157873512001550001550001550001550000
17020250120163600157873512001550001550001550001550000
17120250120163500157873512001550001550001550001550000
17220250120163400157873512001550001550001550001550000
17320250120163300157873512001550001550001550001550000
17420250120163200157873512001550001550001550001550000
17520250120163100157873512001550001550001550001550000
17620250120163000157873512001550001550001550001550000
17720250120162900157873512001550001550001550001550000
17820250120162800157873512001550001550001550001550000
17920250120162700157873512001550001550001550001550000
18020250120162600157873512001550001550001550001550000
18120250120162500157873512001550001550001550001550000
18220250120162400157873512001550001550001550001550001715
18320250120162300157873512001550001550001550001550000
18420250120162200157873512001550001550001550001550000
18520250120162100157873512001550001550001550001550000
18620250120162000157873512001550001550001550001550000
18720250120161900157873512001550001550001550001550000
18820250120161800157873512001550001550001550001550000
18920250120161700157873512001550001550001550001550000
19020250120161600157873512001550001550001550001550000
19120250120161500157873512001550001550001550001550000
19220250120161400157873512001550001550001550001550000
19320250120161300157873512001550001550001550001550000
19420250120161200157873512001550001550001550001550000
19520250120161100157873512001550001550001550001550000
19620250120161000157873512001550001550001550001550000
19720250120160900157873512001550001550001550001550000
19820250120160800157873512001550001550001550001550000
19920250120160700157873512001550001550001550001550000
20020250120160600157873512001550001550001550001550000
20120250120160500157873512001550001550001550001550000
20220250120160400157873512001550001550001550001550000
20320250120160300157873512001550001550001550001550000
20420250120160200157873512001550001550001550001550000
20520250120160100157873512001550001550001550001550000
20620250120160000157873512001550001550001550001550000
20720250120155900157873512001550001550001550001550000
20820250120155800157873512001550001550001550001550000
20920250120155700157873512001550001550001550001550000
21020250120155600157873512001550001550001550001550000
21120250120155500157873512001550001550001550001550000
21220250120155400157873512001550001550001550001550001715
21320250120155300157873512001550001550001550001550000
21420250120155200157873512001550001550001550001550000
21520250120155100157873512001550001550001550001550000
21620250120155000157873512001550001550001550001550000
21720250120154900157873512001550001550001550001550000
21820250120154800157873512001550001550001550001550000
21920250120154700157873512001550001550001550001550000
22020250120154600157873512001550001550001550001550000
22120250120154500157873512001550001550001550001550000
22220250120154400157873512001550001550001550001550000
22320250120154300157873512001550001550001550001550000
22420250120154200157873512001550001550001550001550000
22520250120154100157873512001550001550001550001550000
22620250120154000157873512001550001550001550001550000
22720250120153900157873512001550001550001550001550000
22820250120153800157873512001550001550001550001550000
22920250120153700157873512001550001550001550001550000
23020250120153600157873512001550001550001550001550000
23120250120153500157873512001550001550001550001550000
23220250120153400157873512001550001550001550001550000
23320250120153300157873512001550001550001550001550000
23420250120153200157873512001550001550001550001550000
23520250120153100157873512001550001550001550001550000
23620250120153000157873512001550001550001550001550001715
23720250120152900155215262001551001551001551001551000
23820250120152800155215262001551001551001551001551000
23920250120152700155215262001551001551001551001551000
24020250120152600155215262001551001551001551001551000
24120250120152500155215262001551001551001551001551000
24220250120152400155215262001551001551001551001551000
24320250120152300155215262001551001551001551001551000
24420250120152200155215262001551001551001551001551000
24520250120152100155215262001551001551001551001551000
24620250120152000155215262001551001551001551001551000
2472025012015190015521526200155100155300155400155100207
248202501201518001548940050015540015520015540015520084
2492025012015170015476356900155200155200155300155200236
2502025012015160015439720200155300155200155300155100252
251202501201515001540060900015530015530015530015520028
2522025012015140015396262600155200155100155300155100105
2532025012015130015379967200155100155100155200155000166
254202501201512001535423040015510015500015520015500064
2552025012015110015344303900155000155000155100154900252
2562025012015100015305245400155000155000155100155000131
2572025012015090015284938200155000155000155100155000831
2582025012015080015156132600155000155200155300155000340
2592025012015070015103411500155100155300155400155100120
2602025012015060015084781500155300155200155400155000364
2612025012015050015028289600155100155100155200155100687
2622025012015040014921735500155200155300155300155200220
263202501201503001488758900015520015530015530015520037
2642025012015020014881844100155300155200155300155200117
2652025012015010014863685400155200155300155300155100443
266202501201500001479493560015520015530015530015520074
267202501201459001478344890015530015540015540015520073
268202501201458001477211270015530015530015540015520060
269202501201457001476279510015540015550015550015520054
270202501201456001475440670015530015550015550015530032
271202501201455001474943470015550015520015550015520027
2722025012014540014745239400155400155300155400155100273
2732025012014530014702865500155200155300155300155100124
2742025012014520014683621700155300155500155500155300127
275202501201451001466389630015550015560015590015540040
276202501201450001465767370015590015580015590015530037
277202501201449001465191470015590015580015590015530045
2782025012014480014644918300155300155500155900155200261
279202501201447001460439610015530015530015530015520058
2802025012014460014595390200155300155400155400155200240
2812025012014450014558127100155400155500156000155400184
282202501201444001452952190015540015600015600015540049
2832025012014430014521898000155500155700156000155500130
2842025012014420014501650600155700155700155700155500118
2852025012014410014483285200155700155500155700155500133
286202501201440001446258520015550015540015560015530063
287202501201439001445279360015540015530015540015530029
288202501201438001444828780015540015560015560015530029
2892025012014370014443781400155600155600155700155300193
290202501201436001441378930015560015540015570015540025
291202501201435001440990090015550015550015570015550031
2922025012014340014405078400155500155700155700155500258
2932025012014330014364949400155900156000156000155800221
294202501201432001433051330015590015600015600015580074
295202501201431001431897470015590015590015600015580053
2962025012014300014310715700156000155800156000155700102
2972025012014290014294830700155800155900156000155800112
2982025012014280014277372500155700155800155900155700208
2992025012014270014244960400155800155800155800155700117
300202501201426001422673940015570015580015580015570052
3012025012014250014218638300155800155900156000155800118
302202501201424001420024780015600015600015600015590027
303202501201423001419603650015590015600015600015590023
3042025012014220014192450300156000155500156000155500565
3052025012014210014104480500155700155500155700155400175
306202501201420001407726580015550015550015550015540037
307202501201419001407151490015550015560015560015540024
308202501201418001406778240015570015570015570015550021
309202501201417001406451460015560015560015570015550031
3102025012014160014059692300155600156000156000155500973
311202501201415001390836040015600015570015600015530033
31220250120141400139032194001558001555001559001550002375
3132025012014130013534885400155500155900156000155500619
314202501201412001343859130015590015590015590015530028
31520250120141100134342285001551001559001559001551002380
3162025012014100013064692200155400155900155900155400896
3172025012014090012925387900155900155900155900155600348
3182025012014080012871203000155800155900156000155600395
319202501201407001280968550015580015590015600015580045
320202501201406001280266790015590015590015600015580033
321202501201405001279752300015600015600015600015590073
32220250120140400127861355001558001562001562001558002844
323202501201403001234261160015620015620015640015620015
324202501201402001234026770015620015620015630015620099
325202501201401001232480140015630015630015630015620057
326202501201400001231589700015620015610015630015610017
327202501201359001231324150015620015620015620015610025
328202501201358001230933670015610015620015620015610016
329202501201357001230683820015630015630015630015620015
330202501201356001230449410015620015610015620015610036
3312025012013550012298873700156200156200156500156200222
332202501201354001226418060015620015620015640015610053
3332025012013530012255901800156100156100156200156000172
3342025012013520012229050600156000156100156100156000104
3352025012013510012212823800156100156300156300156000483
3362025012013500012137419500156300156700156700156200170
3372025012013490012110834000156600156800156800156500356
338202501201348001205509570015680015660015690015650014
339202501201347001205290160015650015690015690015650054
340202501201346001204444660015690015680015690015650094
341202501201345001202972300015680015660015680015660027
3422025012013440012025494400156500156700156800156500110
3432025012013430012008259700156800157100157100156800199
344202501201342001197704540015710015700015720015700065
345202501201341001196683290015700015700015720015690063
346202501201340001195694170015690015690015720015670043
3472025012013390011950195700157000157100157200157000137
3482025012013380011928681600156900156900157100156900448
3492025012013370011858330700156800157000157000156800133
3502025012013360011837472700157000156500157000156500202
351202501201335001180580040015650015650015670015650021
352202501201334001180251270015670015660015670015650018
3532025012013330011799693700156600156600156700156500145
354202501201332001177699170015660015660015660015650063
355202501201331001176712710015660015670015670015660017
356202501201330001176446360015680015670015680015660021
357202501201329001176117230015660015690015700015660046
358202501201328001175396220015690015700015700015690043
359202501201327001174721460015690015690015700015690015
360202501201326001174486000015690015700015700015690021
361202501201325001174156440015690015690015690015680048
362202501201324001173403700015690015690015690015680025
363202501201323001173011470015680015680015690015680036
364202501201322001172446980015680015680015690015680060
365202501201321001171505810015680015660015680015660013
366202501201320001171302080015670015660015670015660045
367202501201319001170597270015670015660015670015650073
36820250120131800116945422001567001566001567001566008
369202501201317001169328920015670015660015670015660015
370202501201316001169093890015660015660015660015650020
37120250120131500116878070001564001564001565001564008
372202501201314001168655570015650015670015670015650089
37320250120131300116726227001567001568001568001567006
374202501201312001167168200015670015680015680015660041
375202501201311001166526010015660015680015680015660010
3762025012013100011663692900156600156500156800156200169
3772025012013090011637236300156200156400156400156200157
378202501201308001161270040015640015640015640015640015
379202501201307001161035440015630015640015640015630027
380202501201306001160613170015640015640015640015620035
381202501201305001160066390015640015650015650015620060
3822025012013040011591290500156300156800156800156300300
383202501201303001154435970015680015650015680015650017
3842025012013020011541698600156900156700156900156600105
385202501201301001152523320015670015640015670015640034
386202501201300001151991500015640015650015690015640069
387202501201259001150910640015660015630015660015620052
388202501201258001150097280015640015640015650015640053
389202501201257001149268220015640015630015640015620020
390202501201256001148955520015630015620015640015620073
391202501201255001147814800015620015630015630015620020
392202501201254001147502310015640015620015640015620045
393202501201253001146799070015610015630015630015610041
394202501201252001146158660015640015620015640015620030
395202501201251001145690020015620015610015620015600049
3962025012012500011449250900156200156100156200156000123
3972025012012490011430053100156100156200156200156100108
3982025012012480011413187800156200156400156500156200140
3992025012012470011391296800156400156800156800156400201
400202501201246001135983620015680015690015690015660058
4012025012012450011350747200156900156700156900156500130
402202501201244001133039000015690015660015710015660046
403202501201243001132318100015660015670015670015650077
404202501201242001131112280015670015680015680015650061
405202501201241001130156820015680015660015680015650050
406202501201240001129373640015670015660015670015650052
407202501201239001128559250015650015660015680015650052
408202501201238001127744830015670015640015670015640048
4092025012012370011269933000156400156500156600156000323
410202501201236001121948580015650015660015660015640038
411202501201235001121353880015650015660015660015650027
4122025012012340011209312900156600156500156600156400138
413202501201233001118771410015660015660015670015660051
414202501201232001117972630015660015660015660015650090
415202501201231001116563390015670015680015690015670061
416202501201230001115607000015680015670015720015670064
4172025012012290011146030200156800156900157100156700122
4182025012012280011126883300157100156700157300156600473
4192025012012270011052691700156600156800156800156500274
420202501201226001100975820015680015670015680015670057
4212025012012250011000825500156800157100157200156800106
422202501201224001098418740015720015710015720015690058
423202501201223001097507880015710015710015730015700076
424202501201222001096312900015720015700015730015700017
4252025012012210010960457000157000157000157100157000237
4262025012012200010923247400157000157300157300157000126
427202501201219001090344960015730015710015730015710044
4282025012012180010896531400157100156900157100156900101
4292025012012170010880673700156800156900156900156700135
430202501201216001085950740015690015700015700015680040
4312025012012150010853231400157000157100157100156800101
4322025012012140010837376400157100157200157200156900162
4332025012012130010811947400157500157500157500157100144
4342025012012120010789308000157500157700157800157500137
4352025012012110010767714200157800157600157900157600333
43620250120121000107151766001577001570001578001570001452
4372025012012090010486754200157000156900157000156700102
4382025012012080010470747800157000156800157400156800883
4392025012012070010332131200156800156500156800156400298
4402025012012060010285475000156500156100156500155900332
441202501201205001023359340015600015600015610015590034
442202501201204001022828970015610015590015630015590038
443202501201203001022235560015590015580015630015580046
444202501201202001021517890015580015560015590015560056
445202501201201001020645920015600015560015600015560079
446202501201200001019415130015560015560015570015550096
447202501201159001017921500015570015550015570015540070
448202501201158001016833080015550015550015560015530046
4492025012011570010161180500155300155500155500155300142
4502025012011560010139119700155500155400155700155400253
4512025012011550010099794500155600155700155700155400327
452202501201154001004892990015570015590015600015570040
4532025012011530010042697100155500155600156100155500144
454202501201152001002029080015590015550015600015540076
4552025012011510010008454900155400155300156000155300222
456202501201150009973964000155300155500155500155300659
457202501201149009871584300155400155600155800155400286
458202501201148009827108800155600155600155700155400755
459202501201147009709684600155600155800155800155600431
460202501201146009642587300155700155800155900155700277
461202501201145009599431800155900155900156000155800588
462202501201144009507766600155900156000156000155900136
46320250120114300948655960015600015600015600015590094
46420250120114200947190010015610015590015610015580064
46520250120114100946191980015580015590015590015580072
466202501201140009450698100155900155800155900155800102
46720250120113900943480110015590015600015600015580081
46820250120113800942217250015590015590015590015580040
46920250120113700941593810015590015590015610015590084
470202501201136009402838100155900156300156300155800980
471202501201135009249963100156200155900156300155900106
472202501201134009233420900155900156000156500155900174
47320250120113300920626790015590015600015610015590086
47420250120113200919285070015590015580015590015580069
47520250120113100918209610015580015550015580015550038
476202501201130009176181300155700155700155700155400243
477202501201129009138391600155500155600155700155500464
478202501201128009066209300155600155700155700155500304
47920250120112700901890540015570015570015590015570065
480202501201126009008781000155700155800155900155700136
48120250120112500898760490015580015580015590015570090
482202501201124008973583300155800155800155800155700117
48320250120112300895536150015580015580015580015570055
48420250120112200894679360015580015580015580015580024
485202501201121008943054400155900155700155900155700288
486202501201120008898188200155800155800155800155700212
48720250120111900886516090015600015600015600015570058
48820250120111800885612510015570015590015590015570069
489202501201117008845378600155900155700155900155600223
490202501201116008810673800155700155800155800155600518
491202501201115008730007400155900155900155900155700443
4922025012011140086609779001559001563001563001558001779
493202501201113008383333600156200156300156300156200131
49420250120111200836286370015630015630015630015620046
495202501201111008355675500156200156400156400156200106
49620250120111000833910790015640015630015640015630049
49720250120110900833144440015630015630015630015630011
49820250120110800832972510015620015630015630015620059
499202501201107008320504500156400156400156400156300135
50020250120110600829940340015640015640015650015640043
501202501201105008292678100156300156500156500156300101
502202501201104008276885800156400156300156500156200124
503202501201103008257504900156300156500156500156300186
504202501201102008228427400156500156200156500156200227
50520250120110100819294610015630015630015630015620061
50620250120110000818341520015630015630015630015620073
507202501201059008172008000156300156700156800156300420
508202501201058008106286000156700156300156700156300221
509202501201057008071701700156300156300156300156200114
510202501201056008053887100156200156200156200156200117
51120250120105500803561170015630015640015640015620058
512202501201054008026548900156400156200156400156200134
51320250120105300800559990015620015640015640015620079
51420250120105200799325210015640015640015640015640094
51520250120105100797855050015630015620015630015620093
516202501201050007964014700156200156300156400156100569
517202501201049007875138200156400156600156600156300288
518202501201048007830088100156700156600156700156600184
519202501201047007801272100156600156700156800156600134
52020250120104600778027770015670015660015670015660023
521202501201045007776674800156500156600156700156500167
522202501201044007750522200156600156300156900156300273
52320250120104300770777690015630015630015640015620074
52420250120104200769621100015630015640015640015620041
525202501201041007689804700156500156200156500156100115
526202501201040007671844300156100156400156400156100282
527202501201039007627785200156300156400156400156200209
5282025012010380075951172001564001568001568001563001459
529202501201037007366752800156800156800156900156800122
530202501201036007347619300156800157000157100156800456
53120250120103500727608170015700015700015700015690084
53220250120103400726289780015690015700015700015690022
53320250120103300725944590015700015670015700015670043
534202501201032007252701700156600156600156700156500169
535202501201031007226235900156600156600156700156600181
536202501201030007197883600156700156700156800156600383
537202501201029007137882700156700157300157300156600966
53820250120102800698626960015740015740015740015730025
53920250120102700698233640015740015730015740015720063
540202501201026006972424900157700157200157700157200143
541202501201025006949923200157200157300157300157100257
54220250120102400690952260015740015710015740015710077
543202501201023006897416200157200157600157600157000639
54420250120102200679694460015770015780015780015770032
545202501201021006791898100157800157800157800157700138
546202501201020006770131300157800158400158600157800663
54720250120101900666531230015830015830015830015830041
548202501201018006658822000158300158400158400158300107
549202501201017006641880700158400158700158700158300170
550202501201016006614929500158700158900158900158700166
551202501201015006588566800158900159200159200158900138
552202501201014006566637400159200158900159300158900237
553202501201013006528924200158900159100159200158900104
554202501201012006512377800158900158800158900158800123
555202501201011006492843400159200159200159300158600486
556202501201010006415478900159200158800159200158800682
557202501201009006307001300158900158700158900158700218
558202501201008006272376000158700158300158800158300568
55920250120100700618237420015800015780015800015780037
560202501201006006176531300157900157900158000157800110
56120250120100500615916750015790015790015790015790042
5622025012010040061525357001578001578001578001578004
5632025012010030061519045001582001581001582001577001009
564202501201002005992777000157700157400158200157300315
565202501201001005943141600157400157700157700157400238
5662025012010000059056418001583001573001583001568001748
567202501200959005630737300157400157600157700157400351
568202501200958005575460400157600157800157800157600245
5692025012009570055368303001578001578001579001577001473
5702025012009560053044008001579001583001583001578001084
57120250120095500513313270015820015820015840015820081
572202501200954005120315500158300158200158300158000344
573202501200953005065920600158100158200158400158100613
5742025012009520049689608001583001588001588001582001260
575202501200951004769249700158900159000159000158800456
576202501200950004696793000159000159200159400159000169
57720250120094900466990450015910015880015930015880075
57820250120094800465796740015940015940015940015880054
57920250120094700464936800015950015870015950015870043
580202501200946004642522900158900159000159600158900113
581202501200945004624550500158900158700158900158700356
58220250120094400456803040015870015880015890015870092
583202501200943004553428600158900158800158900158700128
584202501200942004533113500158800159200159200158800298
585202501200941004485717000159200158900159700158900233
586202501200940004448605200159200158900159200158600344
58720250120093900439397800015890015880015890015880046
58820250120093800438667190015880015870015900015860036
589202501200937004380958100158700159000159100158700296
590202501200936004333942200159200159000159200158600331
591202501200935004281285900159100158600159100158600200
592202501200934004249516600158700158900158900158600312
593202501200933004199989200158900158900159100158800231
594202501200932004163272900158900158900159100158600269
595202501200931004120569800158900159100159100158700253
596202501200930004080380900159100158800159100158600332
597202501200929004027664100158800159000159100158800279
598202501200928003983326400159000159700159700159000839
599202501200927003849627700159600159300159900159300244
600202501200926003810680700159700159600159700159200167
601202501200925003784041200159200159400159800159100235
602202501200924003746603800159100158800159200158700219
60320250120092300371180550015880015880015910015870086
604202501200922003698143600158800159000159100158700240
605202501200921003660015100159100159300160000158700238
6062025012009200036221357001592001593001593001581001963
607202501200919003310685700159300159100159500159100147
608202501200918003287277800159100159200159300159000246
609202501200917003248131900159300159600159600159100393
610202501200916003185530700159600159600159800159400247
611202501200915003146108700159300159300159600158900862
612202501200914003008941600159300159600159700159200559
613202501200913002919839300159600159700159800159300469
614202501200912002844995900159700159900160700159700680
615202501200911002736090800160100159300160100159300364
6162025012009100026780015001594001595001595001589002223
617202501200909002324445700159500159900160300159500843
618202501200908002189777600160100159900160100159500367
619202501200907002131143100159900159500160100159300580
6202025012009060020384575001596001597001597001591001041
6212025012009050018725750001598001602001610001598002946
622202501200904001400401900160200159800161000159800220
623202501200903001365086200159800159500159800159300848
6242025012009020012297929001596001606001611001595002033
625202501200901009043341001611001613001614001605002286
626202501200900005364254001615001612001615001606003329