暗号資産価格データベース bitFlyer:BTC

2020年03月24日
bitFlyer:BTC_FX/JPY

1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。

時刻	始値	高値	安値	終値	出来高	VWAP
00:00:00	690124	690603	687631	690537	179.49959826	688982
00:01:00	690619	692360	689588	689588	247.78022041	691046
00:02:00	689688	690179	688041	688949	199.73999203	688932
00:03:00	688950	690000	688659	689389	221.03771597	689201
00:04:00	689389	691850	689076	691850	145.53087961	690486
00:05:00	691850	693042	689842	691035	186.87069034	691006
00:06:00	691035	691332	690089	690248	106.42146431	690666
00:07:00	690258	691455	689127	689127	180.75341677	690211
00:08:00	689127	691557	689127	690898	206.47566772	690145
00:09:00	690925	693247	690441	692709	310.53255783	691948
00:10:00	692709	695027	692019	693569	259.64069819	693956
00:11:00	693750	694657	693100	693216	173.66511798	693918
00:12:00	693216	693815	692115	693500	115.73103043	693091
00:13:00	693500	694027	692300	692852	112.03263596	693349
00:14:00	692656	693601	691200	693100	176.31367963	692405
00:15:00	693254	694145	692597	692644	140.03178999	693443
00:16:00	692802	694342	692000	694051	101.66024615	693373
00:17:00	694026	695000	693269	694382	165.72828225	694144
00:18:00	694312	695800	692980	694010	180.35395938	694452
00:19:00	694114	694433	693322	693469	134.01965011	693980
00:20:00	693534	694859	691938	692591	193.32345034	693430
00:21:00	692591	693180	689539	691344	220.95186764	691806
00:22:00	691257	692859	690206	691636	155.72461037	691631
00:23:00	691632	691657	688995	690733	204.57736394	690401
00:24:00	690733	691184	688217	689705	226.58547835	689605
00:25:00	689739	691250	688669	691250	156.11981534	690001
00:26:00	691258	691500	690001	690301	108.58939026	690597
00:27:00	690301	690301	688911	689786	189.50034798	689585
00:28:00	689786	691534	689779	691534	170.88491901	690591
00:29:00	691534	691964	688571	689051	260.62092073	689737
00:30:00	688868	690264	688768	690129	219.01337183	689396
00:31:00	690129	691595	689504	690239	145.89425103	690517
00:32:00	690186	692117	690005	691818	241.21709945	691475
00:33:00	691686	692888	691315	691921	254.51063084	692005
00:34:00	691921	692277	691157	691879	106.00215748	691729
00:35:00	691879	692000	690137	690499	84.61187447	690963
00:36:00	690435	691936	690000	691629	151.05022289	691018
00:37:00	691629	692972	691629	691991	139.08853001	692313
00:38:00	691989	692267	691082	691285	103.69848774	691642
00:39:00	691255	692998	691152	692597	141.17877744	692148
00:40:00	692567	694738	691944	693450	183.42978914	693526
00:41:00	693450	693715	691325	691606	176.56513254	692449
00:42:00	691621	691858	690323	691552	172.59892669	691078
00:43:00	691635	691675	688648	689270	327.41093861	689496
00:44:00	689270	689474	685913	686396	513.96677875	688141
00:45:00	686396	688540	685558	687403	359.30947870	687561
00:46:00	687411	687411	685500	686300	192.08429794	686487
00:47:00	685875	689208	685654	688948	221.79440279	687898
00:48:00	688941	689308	687144	687870	165.76619514	688210
00:49:00	687769	689000	687134	688621	201.28449285	688014
00:50:00	688621	688999	687587	688632	158.17608079	688361
00:51:00	688839	690889	688839	689951	285.15416671	690070
00:52:00	689951	690702	688130	689568	158.21641361	689193
00:53:00	689497	689717	687000	688729	151.16013162	688146
00:54:00	688651	689856	687909	688197	147.38936627	688843
00:55:00	688263	690250	687598	689943	123.21948956	688977
00:56:00	689965	690871	688721	689774	147.24171565	689695
00:57:00	689774	690200	688915	689025	62.12543635	689580
00:58:00	689025	691339	688760	691059	241.35758757	690662
00:59:00	691059	696000	690542	695000	387.07332879	693390
01:00:00	695000	698980	694948	697313	365.80450050	697230
01:01:00	697454	700999	695890	700091	408.81264527	698280
01:02:00	700091	700445	697000	699463	301.38513318	698572
01:03:00	699477	699648	697014	697743	226.26768127	697805
01:04:00	697743	699248	696197	696581	251.10637036	697617
01:05:00	696581	696874	695367	695542	188.65521203	696091
01:06:00	695521	698602	695500	698138	229.95706347	697290
01:07:00	698161	699438	697264	699191	178.06564426	698526
01:08:00	698981	699191	697458	698162	129.92992176	698137
01:09:00	698012	698109	695905	696863	139.99185402	696889
01:10:00	696863	697999	695969	697697	152.85546510	697069
01:11:00	697915	699609	697647	698023	193.63247645	698523
01:12:00	698064	698119	696500	696817	140.47154512	697266
01:13:00	697046	698314	696782	697886	106.00628922	697694
01:14:00	697922	698678	696871	698092	112.06704275	697781
01:15:00	698089	700739	697902	699851	242.75565279	699809
01:16:00	699960	700014	698389	698779	147.92393364	699100
01:17:00	698837	700672	698477	700210	162.47240122	699899
01:18:00	700210	702999	700048	702842	333.90560814	701940
01:19:00	702888	704000	701143	701538	398.58920592	702553
01:20:00	701538	703398	701100	702309	232.20792789	702375
01:21:00	702290	704622	702006	703490	244.50156534	703358
01:22:00	703490	704083	702408	703931	211.06109727	703223
01:23:00	703819	704965	701773	702030	300.29807263	703588
01:24:00	701978	703810	701825	702073	191.56906426	702723
01:25:00	702014	702367	699558	700006	193.55094941	700777
01:26:00	700006	702752	699998	700853	183.16957507	701548
01:27:00	700953	701058	699000	699103	220.83578539	700004
01:28:00	699228	699825	697962	698665	135.35206194	698825
01:29:00	698620	699870	698445	699235	160.26413323	699095
01:30:00	699235	699520	696336	696930	223.37444290	697619
01:31:00	696862	698785	696601	698596	199.78086195	697982
01:32:00	698625	700032	697536	699522	243.06398206	699194
01:33:00	699522	701351	699376	700349	137.86935491	700506
01:34:00	700072	700451	698517	699016	169.25859266	699214
01:35:00	699068	700632	698751	699295	142.33928237	699740
01:36:00	699295	699444	697350	698836	130.32659211	698223
01:37:00	698864	699700	698184	699470	104.57765511	698883
01:38:00	699368	700837	699039	700545	113.44003162	699988
01:39:00	700508	701973	700334	701095	151.56583352	701205
01:40:00	701136	703066	700191	702387	187.48936909	701522
01:41:00	702630	704500	702000	702358	209.54270143	703251
01:42:00	702169	703204	701354	703106	149.84230795	702352
01:43:00	703119	704032	702004	702693	213.74616910	703133
01:44:00	702815	703505	700366	701407	164.32758136	701858
01:45:00	701501	703611	701293	703459	193.16845470	702535
01:46:00	703496	703878	702012	702775	115.97279163	702711
01:47:00	702801	704121	702188	703215	156.82624023	703168
01:48:00	703215	703829	702295	703165	132.60586489	703139
01:49:00	703165	709255	703163	709255	344.75740312	705659
01:50:00	709255	709601	707001	707447	348.33181467	707956
01:51:00	707476	708149	706064	707097	212.10682966	707045
01:52:00	707097	708505	705508	705703	248.61881390	707154
01:53:00	705602	706906	705352	705674	133.93579597	706141
01:54:00	705620	706777	704465	705293	198.72691817	705493
01:55:00	705293	705673	702737	705149	173.31911122	704328
01:56:00	705153	709500	705153	708618	256.53012980	707631
01:57:00	708793	710046	707840	708378	258.99906585	708930
01:58:00	708378	711306	708378	710225	339.60809658	710047
01:59:00	710225	710739	708555	710532	289.38878324	709743
02:00:00	710527	711254	707269	708728	297.35937736	708894
02:01:00	708728	709927	706765	707001	201.07523487	708681
02:02:00	707001	707601	705262	706502	254.35239156	706419
02:03:00	706431	707283	705056	705147	194.62809753	706205
02:04:00	705147	705877	703917	704082	197.56046792	704828
02:05:00	704082	705832	703601	704267	166.79793502	704823
02:06:00	704560	704626	703042	704559	174.55431333	703702
02:07:00	704559	706920	704381	706238	204.73090630	705695
02:08:00	706238	706555	702499	703419	159.23310287	704707
02:09:00	703419	705382	701305	702335	255.61012593	703074
02:10:00	702318	703995	702250	702529	189.87452426	702958
02:11:00	702529	703793	701343	702914	212.53552954	702626
02:12:00	702888	706441	702711	705728	230.13072536	704909
02:13:00	705728	706324	703992	705212	148.32673011	705031
02:14:00	705389	708088	705212	705531	203.87895304	706646
02:15:00	705531	706583	704310	704383	137.73227351	705560
02:16:00	704380	706651	704249	706254	116.22463061	705679
02:17:00	706364	706746	705152	705507	101.28775386	705925
02:18:00	705696	707920	705157	707246	146.03797859	706604
02:19:00	707157	707361	705945	707000	113.31993142	706626
02:20:00	706900	707152	706067	707045	111.93178838	706513
02:21:00	707045	707203	705135	705918	161.43505971	705979
02:22:00	705844	707718	705593	706845	138.71994382	706692
02:23:00	706856	706864	702709	703827	162.86651171	704237
02:24:00	703756	704688	702693	703611	210.79017901	703761
02:25:00	703451	704016	702049	702283	155.71959192	703140
02:26:00	702199	703173	702049	703070	117.77663352	702588
02:27:00	703070	704192	702817	703198	79.64856568	703466
02:28:00	703212	704230	702856	703635	67.40401410	703483
02:29:00	703641	704300	700000	700234	174.67030803	702042
02:30:00	700018	700892	697891	698397	227.51872110	699399
02:31:00	698403	701210	697906	700494	213.56797541	699780
02:32:00	700494	701166	699504	701112	136.01568916	700415
02:33:00	701080	701657	698673	699574	160.56424032	700151
02:34:00	699227	702937	699227	702699	189.52145316	701260
02:35:00	702639	702700	701002	701806	131.95028006	701808
02:36:00	701806	702531	699072	699177	171.80793977	700736
02:37:00	699191	700768	698603	699996	192.16946321	699855
02:38:00	699996	700535	698327	699992	134.51354101	699293
02:39:00	699992	700734	699250	700508	112.57539762	700027
02:40:00	700399	701356	699683	701356	138.08553781	700512
02:41:00	701356	701522	699629	699938	98.90578265	700428
02:42:00	699985	702338	699985	701057	172.14869896	701327
02:43:00	701057	701188	699169	699330	137.94632690	700143
02:44:00	699163	700018	697847	698830	144.12073169	699024
02:45:00	698728	700500	698321	699824	111.60068374	699851
02:46:00	699824	700872	699251	700631	74.76680999	700150
02:47:00	700711	703064	700530	703064	114.45448028	701648
02:48:00	702155	704279	701941	703793	189.80824907	702991
02:49:00	703792	704537	703318	703455	130.23952912	703921
02:50:00	703341	703629	702100	702374	134.68210773	702705
02:51:00	702375	703247	701563	703150	96.38063579	702464
02:52:00	703150	704241	702787	702844	92.69866665	703490
02:53:00	702939	703321	702124	702260	90.32877387	702815
02:54:00	702260	702593	701100	702196	106.52783453	701890
02:55:00	702172	702337	700254	700445	72.95349215	701257
02:56:00	700527	700941	696683	698083	296.71726334	699034
02:57:00	698083	698858	696069	698572	260.35714460	697755
02:58:00	698858	699637	697587	699198	193.28160266	698650
02:59:00	699198	699890	698271	698562	148.63033623	698971
03:00:00	698537	698630	695511	695511	176.54486307	696968
03:01:00	695811	697524	695363	695428	171.45459601	696510
03:02:00	695536	695922	693846	695492	235.46225940	695131
03:03:00	695515	695635	692664	693715	187.90973134	694144
03:04:00	693820	696804	693820	695649	199.43599290	695497
03:05:00	695716	697907	695657	697602	131.38861883	697043
03:06:00	697611	698500	696264	697770	156.25139200	697620
03:07:00	697770	698012	696254	696838	108.39194464	697036
03:08:00	696837	697930	696314	697193	81.43973336	697136
03:09:00	697192	697904	696408	697357	78.11453124	697086
03:10:00	697408	699003	696704	698308	128.98200127	698026
03:11:00	698408	699408	697960	698119	129.16413805	698681
03:12:00	698119	699748	697470	698514	135.09013966	698555
03:13:00	698504	699292	698167	698810	71.97785882	698767
03:14:00	698865	700377	698592	700377	92.84865126	699382
03:15:00	700377	700937	699791	699957	85.78657429	700391
03:16:00	700074	702165	699918	701036	141.06452234	701319
03:17:00	701036	702521	700783	701440	101.01087169	701685
03:18:00	701483	701847	700968	701313	50.15198478	701398
03:19:00	701207	701261	699230	699230	88.65124114	700214
03:20:00	699231	701267	698753	699858	170.77991469	699981
03:21:00	699858	700387	699219	699411	50.81319340	699724
03:22:00	699266	700559	699172	700046	87.84908009	699954
03:23:00	699917	700240	698510	699503	74.36086519	699333
03:24:00	699503	700214	698895	698904	73.61243918	699612
03:25:00	698904	699613	698766	699353	46.37000404	699171
03:26:00	699310	702343	699075	701268	126.01141448	700708
03:27:00	701268	703252	700779	702813	160.25454682	701946
03:28:00	702813	704080	702214	703980	140.65120943	703031
03:29:00	703922	703922	701293	701804	165.35113447	702197
03:30:00	701771	702195	699669	700954	123.97036024	700822
03:31:00	700964	702003	700054	700198	121.47913640	700931
03:32:00	700073	701997	700049	701652	101.32240667	701061
03:33:00	701652	701723	700029	700206	57.76176817	700924
03:34:00	700210	701970	700206	701487	106.07001023	701405
03:35:00	701578	702620	701138	701297	95.46178022	701954
03:36:00	701266	702205	700772	700920	53.14088534	701539
03:37:00	700920	702100	700667	702019	87.82827205	701181
03:38:00	702028	702926	701307	701307	72.22820002	702197
03:39:00	701307	701307	700094	700396	66.80932890	700793
03:40:00	700396	702181	699881	700851	144.31341978	700993
03:41:00	700808	701479	700437	701039	66.19656082	700917
03:42:00	701039	702248	700994	701650	94.36935816	701638
03:43:00	701650	703838	701650	703373	98.43450001	702738
03:44:00	703359	704149	701805	701805	154.16959859	702935
03:45:00	701799	701939	700972	701307	92.00580524	701520
03:46:00	701311	701451	700100	700547	121.74283312	700680
03:47:00	700547	700582	699500	699851	63.94377817	700065
03:48:00	699851	701582	698156	698488	264.56815465	699826
03:49:00	698488	699887	696853	699500	270.96805282	698258
03:50:00	699500	699903	697406	698717	100.22776949	698444
03:51:00	698739	698892	696500	697274	83.90514373	697514
03:52:00	697335	698633	696967	697897	71.43778897	697757
03:53:00	697950	698363	696525	697165	48.12558761	697124
03:54:00	697228	699582	697228	698952	102.77119836	698550
03:55:00	699057	700000	698500	699687	63.94163738	699344
03:56:00	699696	701261	698884	698884	97.48326446	700153
03:57:00	698862	700892	698412	698412	77.76807807	699591
03:58:00	698476	700147	698183	699036	63.76251728	699327
03:59:00	698617	699086	697001	697435	59.64800010	697811
04:00:00	697435	697716	697102	697149	3.56960510	697273
04:01:00	-
04:02:00	-
04:03:00	-
04:04:00	-
04:05:00	-
04:06:00	-
04:07:00	-
04:08:00	-
04:09:00	-
04:10:00	-
04:11:00	-
04:12:00	697650	698380	697304	697427	39.33761818	697777
04:13:00	697427	698211	696721	697004	38.06022017	697365
04:14:00	697064	698527	696500	697280	41.88511423	697465
04:15:00	697519	698319	697110	698152	41.83188682	697762
04:16:00	698151	698370	697101	697472	49.93748246	697689
04:17:00	697459	697908	697212	697740	32.97352053	697610
04:18:00	697721	698718	697448	698380	33.26733199	698153
04:19:00	698380	698478	696529	696993	63.95010196	697309
04:20:00	696859	697524	695605	696733	126.92713490	696581
04:21:00	696733	697940	696537	697812	52.81068341	697244
04:22:00	697940	697987	696982	696989	52.92201349	697549
04:23:00	697020	697472	696811	697125	26.32646427	697175
04:24:00	697111	697111	695757	696636	69.14248467	696268
04:25:00	696658	696713	695813	696467	40.98613138	696323
04:26:00	696545	696701	695237	695582	62.23035402	695872
04:27:00	695666	696045	694883	695908	157.98653093	695697
04:28:00	695949	696775	695908	696441	99.91813323	696187
04:29:00	696441	696581	695645	695704	72.79256358	695917
04:30:00	695681	696364	695473	695763	87.92028170	695800
04:31:00	695704	696449	695493	695988	58.91977162	695965
04:32:00	695988	697177	695988	697083	63.32143747	696719
04:33:00	697084	697990	696686	697042	101.96225468	697303
04:34:00	697043	697301	696939	697301	25.72262685	697144
04:35:00	697301	697741	696652	696652	36.07655737	697170
04:36:00	696648	698834	696201	698354	93.92191578	697529
04:37:00	698354	699937	697742	698958	147.78682293	698891
04:38:00	698908	699641	698098	699641	77.66397722	698831
04:39:00	699608	699751	698426	699051	73.26969622	698971
04:40:00	698973	699400	698432	698749	54.52634953	698904
04:41:00	698749	700285	698643	699987	103.10817914	699607
04:42:00	699987	700419	699083	699410	90.16764698	699753
04:43:00	699367	700242	699279	699832	53.60133517	699756
04:44:00	699883	701444	699794	700290	129.99775819	700810
04:45:00	700318	701790	700273	700703	92.46676971	700898
04:46:00	700743	701248	700534	700559	43.12390788	700775
04:47:00	700545	700699	699245	699614	97.62123458	699836
04:48:00	699609	700046	699050	699281	59.51596474	699549
04:49:00	699469	699718	699032	699718	38.57999516	699349
04:50:00	699635	701057	699403	701057	67.78067786	700226
04:51:00	701056	702144	700522	701577	117.04095637	701346
04:52:00	701573	703188	701478	702774	190.49119508	702426
04:53:00	702821	702850	701602	702261	88.72145748	702106
04:54:00	702321	702477	701226	701672	61.36378899	701819
04:55:00	701672	701925	700098	700983	97.39362313	700776
04:56:00	700995	701393	700222	700318	43.79610351	700817
04:57:00	700379	701043	700057	700737	44.14778222	700617
04:58:00	700737	701088	700164	701012	36.35612451	700599
04:59:00	701005	701039	698876	699030	84.89425083	699983
05:00:00	698884	699347	697983	698992	127.57110124	698832
05:01:00	699055	703645	698840	703244	231.15255487	701389
05:02:00	703244	712000	702496	710499	339.85883093	705887
05:03:00	710499	711826	707313	710328	419.30621643	709247
05:04:00	710131	711061	706887	707892	293.79374333	709122
05:05:00	707892	708789	704539	706127	225.09091535	706772
05:06:00	706307	706494	704300	704348	127.52044249	705465
05:07:00	704421	704546	702394	704498	169.79738941	703753
05:08:00	704366	705902	703372	704588	187.25294578	704702
05:09:00	704588	706270	704294	705758	139.29890243	705375
05:10:00	705614	706500	703830	706106	201.23937716	705007
05:11:00	706106	706106	703012	703605	173.35346167	704224
05:12:00	703605	705396	703468	704609	97.62830202	704683
05:13:00	704609	705723	703897	705405	82.33525068	704815
05:14:00	705384	705710	704374	705684	128.12527484	705261
05:15:00	705607	706879	704551	704770	147.46410814	705758
05:16:00	704634	705223	703448	704907	106.81151178	704352
05:17:00	704946	705046	703287	703287	70.11166918	704129
05:18:00	703287	704932	703202	704166	110.47995666	704078
05:19:00	704205	704524	703122	703876	59.93198850	703777
05:20:00	703884	704050	701526	702080	82.67602774	702724
05:21:00	701980	703322	701499	702740	88.07966101	702476
05:22:00	702701	703377	701758	701758	56.57502000	702600
05:23:00	701752	703252	701499	702354	80.49811752	702386
05:24:00	702480	704750	702115	703411	120.86759611	703619
05:25:00	703411	704746	702885	704746	57.69398066	703784
05:26:00	704773	705183	704048	704100	81.08840075	704704
05:27:00	704100	705421	703997	704328	62.80435448	704755
05:28:00	704326	704690	702773	702828	80.25876750	703591
05:29:00	702773	705468	701868	704926	126.40533352	703695
05:30:00	704934	707046	704834	705709	138.85336556	705872
05:31:00	705721	708142	705469	707107	146.60958517	706977
05:32:00	707107	707186	705987	706257	58.00596966	706550
05:33:00	706339	706454	704856	705150	73.35634325	705505
05:34:00	705150	705366	704511	705130	46.15889171	704911
05:35:00	705129	706202	705002	705633	35.38535374	705610
05:36:00	705633	705696	703381	703635	70.66712858	704556
05:37:00	703456	705015	703163	704871	60.38675442	704141
05:38:00	705015	705142	704143	704827	54.26754918	704727
05:39:00	704827	705477	704784	705429	22.67243383	705241
05:40:00	705291	705291	703641	704033	46.53202872	704286
05:41:00	704033	704259	703386	703761	33.67748043	703754
05:42:00	703636	704617	703636	704310	73.49640142	704209
05:43:00	704310	705063	703961	704864	25.17178620	704501
05:44:00	704863	704954	704240	704287	25.56987345	704418
05:45:00	704287	704287	703537	703866	32.47484236	703946
05:46:00	703866	705495	703790	705495	37.69156185	704618
05:47:00	705506	707642	705506	707463	155.49343217	706508
05:48:00	707434	707661	706556	707139	112.71488594	707033
05:49:00	707138	707796	706767	706767	46.54322989	707247
05:50:00	706768	707037	706399	706764	44.14940892	706778
05:51:00	706764	712479	706626	711434	209.06146379	709771
05:52:00	711436	720000	710716	718394	412.95358813	715699
05:53:00	718394	718900	712799	715328	365.09086409	715616
05:54:00	715561	715950	712927	714927	189.06690583	714646
05:55:00	715405	716932	713756	715191	143.85460158	715421
05:56:00	715034	715969	713015	713572	168.29442837	714152
05:57:00	713684	713930	712630	712755	76.77767484	713261
05:58:00	712755	713098	710985	712386	158.14525877	712040
05:59:00	712311	713234	712014	712374	92.09379936	712701
06:00:00	712388	713511	711362	712075	133.99242680	712528
06:01:00	712075	712787	711518	712482	59.36399935	712201
06:02:00	712462	713100	709572	710317	94.41427356	711144
06:03:00	710245	711410	709423	709423	92.42568162	710453
06:04:00	709423	709913	706695	708310	185.30322091	708391
06:05:00	708310	708682	706100	707036	141.65002328	706939
06:06:00	707036	707760	706926	707039	55.98408335	707362
06:07:00	707258	708707	707000	708515	62.33359512	707922
06:08:00	708667	709000	707036	708056	94.51787351	708098
06:09:00	708070	709000	707580	708652	52.99427113	708512
06:10:00	708652	711553	708548	710904	164.20999652	710123
06:11:00	710904	715000	710250	714967	178.72164626	712326
06:12:00	714967	725000	714967	720873	399.30459858	720071
06:13:00	720915	721178	716820	717375	200.46473214	718430
06:14:00	717375	721492	717375	718738	211.66499262	719295
06:15:00	718738	721158	717528	719010	208.29321657	719584
06:16:00	719292	724222	719061	723151	155.34980473	721996
06:17:00	723206	723891	720095	723554	167.55096620	721762
06:18:00	723422	725708	723170	723170	199.32936856	724455
06:19:00	723170	723170	718067	720583	221.21898519	720448
06:20:00	720583	720758	715024	717165	205.23523442	717009
06:21:00	717165	718886	716905	718404	88.97870577	717961
06:22:00	718598	718782	715000	716475	147.42527399	716096
06:23:00	716386	716748	714982	715560	64.17928127	715697
06:24:00	715476	716438	714429	716438	102.59794685	715380
06:25:00	716438	719699	716438	719468	160.44807232	718163
06:26:00	719468	719697	717524	718964	136.75446807	718450
06:27:00	718986	721430	718467	720315	154.06925596	719687
06:28:00	720202	721289	719523	720778	91.64316052	720346
06:29:00	720571	722103	719410	719789	123.49459392	720646
06:30:00	719776	719808	714599	716187	225.32043608	717640
06:31:00	716049	717850	715595	717176	104.51918396	716798
06:32:00	717672	718859	717192	718722	60.38082975	718058
06:33:00	718722	719466	718060	718250	67.18781504	718773
06:34:00	718199	718369	716671	717817	102.80232396	717521
06:35:00	718067	718728	717121	717200	70.81383317	718085
06:36:00	717179	718770	716909	718488	69.61850930	717993
06:37:00	718488	718617	717537	717949	58.26388215	717990
06:38:00	717695	717996	713692	714313	160.90053569	715722
06:39:00	714330	716092	713557	715683	97.49459731	715270
06:40:00	715570	715636	714664	715367	45.32298958	715202
06:41:00	715333	715406	711904	713075	78.69571515	714037
06:42:00	713075	713601	710202	711583	154.26424565	711599
06:43:00	711583	714177	711487	713767	110.04045287	712986
06:44:00	713767	715114	713507	713955	72.92510614	714491
06:45:00	713955	714373	710000	713262	177.30918649	712369
06:46:00	713156	713928	712807	713797	57.34232076	713442
06:47:00	713680	715000	713461	714890	64.03379546	714307
06:48:00	714890	716320	714647	716207	90.96301143	715518
06:49:00	716254	716385	715602	715979	71.19510629	715911
06:50:00	715890	716188	715602	715602	45.51496308	715850
06:51:00	715602	716118	715095	715153	53.43213394	715653
06:52:00	715186	715244	712479	712755	118.70806775	713639
06:53:00	712785	713403	709700	713403	172.80942942	712081
06:54:00	713356	714463	712863	713932	67.09623554	713771
06:55:00	713932	715381	713782	715098	49.12868468	714518
06:56:00	715103	715474	714308	714693	55.04737603	714840
06:57:00	714605	717720	714505	717077	149.13303081	716469
06:58:00	717077	721258	716577	720544	209.14160553	718734
06:59:00	720544	721067	717899	719500	197.29578246	719359
07:00:00	719498	722892	718727	722133	196.69279820	720659
07:01:00	722133	722882	717160	718456	246.73280742	719392
07:02:00	718375	719757	718030	718800	100.12084402	718771
07:03:00	718828	719593	716461	717111	123.90368293	717646
07:04:00	717111	717911	716254	716684	108.81801926	717041
07:05:00	716684	717649	714585	714894	157.45782904	716422
07:06:00	714653	716980	714395	715666	184.15608344	715742
07:07:00	715666	716778	715385	716542	93.02967741	716107
07:08:00	716542	717500	714524	714615	109.76785042	716296
07:09:00	714885	716360	714566	715222	85.47790585	715446
07:10:00	715220	715935	714760	715281	74.76015088	715358
07:11:00	715283	716786	715200	715431	98.22529030	715924
07:12:00	715559	716288	709985	711640	289.01207951	712167
07:13:00	711640	712453	709013	711443	277.51573367	710838
07:14:00	711443	712606	708837	709361	217.26588160	710872
07:15:00	709361	711653	709200	710234	180.23038403	710546
07:16:00	710234	710335	707632	707933	147.65521312	708872
07:17:00	707855	709999	707431	708163	149.84130102	708874
07:18:00	708163	710428	708163	709596	150.77104075	709629
07:19:00	709558	709596	707930	709212	94.01276299	708679
07:20:00	709086	710530	708340	709109	129.97303372	709571
07:21:00	709109	710118	708082	710118	109.17111547	709008
07:22:00	710118	711939	710008	711199	117.20815758	711210
07:23:00	711185	712208	710276	712138	90.03541359	711317
07:24:00	712138	712500	711111	711611	100.27113080	711814
07:25:00	711612	713832	711500	712970	98.76962173	712713
07:26:00	712970	713093	712063	712410	131.04640584	712530
07:27:00	712484	712900	711755	712726	76.75956060	712338
07:28:00	712614	713999	711325	712609	213.54620038	712636
07:29:00	712526	713668	711859	712211	111.75056806	712857
07:30:00	712211	712446	710416	710791	148.77190999	711200
07:31:00	710742	711476	709920	711385	120.56936172	710690
07:32:00	711269	711385	710071	710755	90.45416322	710647
07:33:00	710785	711794	709603	709603	107.83733360	710656
07:34:00	709602	710906	709345	709724	68.82959166	710133
07:35:00	709809	711151	709590	710000	82.84665182	710523
07:36:00	710000	710621	709200	710078	96.95288716	709907
07:37:00	710157	710645	709416	709784	65.79195547	709986
07:38:00	709784	710565	709323	709720	64.40848393	709926
07:39:00	709546	710108	708276	709507	114.76020604	709099
07:40:00	709550	710833	708659	710799	124.48142839	709904
07:41:00	710802	713179	710363	712830	168.88600320	711871
07:42:00	712830	713055	711855	712312	76.15125849	712488
07:43:00	712312	712952	712032	712127	65.65784088	712506
07:44:00	712127	716374	712057	715119	193.43311874	714373
07:45:00	715119	715926	714201	715238	139.99781852	715039
07:46:00	715420	716937	714503	714645	139.73190956	715767
07:47:00	714644	715631	713932	714591	106.78222863	714739
07:48:00	714599	714892	712558	713167	91.54709399	713711
07:49:00	713167	714025	712122	713166	139.77945816	713208
07:50:00	713404	713603	711889	712159	66.37484449	712670
07:51:00	712159	712582	711432	712466	92.04735101	712063
07:52:00	712553	713506	711960	713148	86.26707608	712687
07:53:00	713011	713941	712740	712967	65.38939168	713292
07:54:00	712967	715159	712946	714987	114.78240729	714372
07:55:00	714987	715954	714750	715314	99.70176209	715414
07:56:00	715311	719204	714641	717506	205.15071109	716563
07:57:00	717807	718226	715989	716835	175.29114316	717045
07:58:00	716912	717500	716214	717003	114.11713407	716883
07:59:00	717112	717994	716115	717857	145.97235242	717055
08:00:00	717571	718692	716938	717513	141.56074795	717667
08:01:00	717513	720555	717143	718989	145.17708685	719154
08:02:00	718989	719089	717851	718635	83.64951002	718518
08:03:00	718661	718884	716820	717871	100.32276442	717733
08:04:00	717853	718189	716629	717340	77.25548845	717400
08:05:00	717203	717799	716082	716843	94.01807992	716909
08:06:00	716869	717674	716533	717502	64.63121402	717148
08:07:00	717483	719999	717000	718754	189.55071426	718699
08:08:00	718754	719850	718501	719503	131.58995097	719116
08:09:00	719470	719600	718140	719561	113.56824079	718948
08:10:00	719561	722162	719246	721686	219.79010624	720376
08:11:00	721686	723697	720771	723033	237.64660929	722225
08:12:00	723041	724847	720591	720753	304.89586423	722344
08:13:00	720753	722140	718467	718880	233.92614626	720741
08:14:00	718848	721584	718363	721157	224.59363629	719905
08:15:00	721157	723407	720420	722756	218.22823286	722128
08:16:00	722770	726400	722441	723942	299.55214542	724040
08:17:00	723822	724372	722112	723549	175.02664487	723188
08:18:00	723549	724731	723002	723648	117.47695833	723783
08:19:00	723605	723662	722144	723305	147.46049709	722771
08:20:00	723305	723743	721748	722455	108.00180898	722678
08:21:00	722552	722902	717712	719436	331.58169814	719734
08:22:00	719436	719835	714173	716239	341.80478748	716862
08:23:00	716496	717555	715210	716708	233.35795104	716456
08:24:00	716708	718560	715688	716985	204.98202736	717199
08:25:00	717097	717691	715374	716862	174.29162806	716459
08:26:00	716963	717799	716118	716659	145.86748164	716976
08:27:00	716659	717561	715001	716325	167.37821838	716134
08:28:00	716277	716873	714450	715670	149.54475671	715783
08:29:00	715670	716317	714800	715021	93.31155670	715668
08:30:00	715021	715248	713200	714699	180.51959449	714092
08:31:00	714575	716427	714536	716146	98.15013495	715697
08:32:00	716146	716343	714947	715048	84.04267821	715454
08:33:00	715098	716731	714996	715719	118.69951302	716166
08:34:00	715719	717179	715189	717179	108.77616464	715871
08:35:00	717079	717965	716695	717392	174.09974069	717346
08:36:00	717372	717542	715890	716167	68.34321510	716628
08:37:00	716152	718342	715991	717371	142.86414729	717397
08:38:00	717371	718335	717241	717689	60.11550224	717702
08:39:00	717543	718421	716420	718421	124.30421052	717530
08:40:00	718423	718863	717001	718394	185.84363346	718100
08:41:00	718394	719694	718391	719618	86.74084733	719059
08:42:00	719618	720390	717993	718281	153.54758528	718991
08:43:00	718194	719392	717627	719094	110.90199684	718577
08:44:00	719091	719145	718000	718490	119.01071662	718289
08:45:00	718490	719408	718000	718361	92.45515334	718581
08:46:00	718297	718734	717400	717449	83.10186746	718163
08:47:00	717542	717708	715789	717513	155.80880742	716803
08:48:00	717574	718000	716020	716256	82.42475677	717147
08:49:00	716256	717697	716198	716826	91.94756247	717038
08:50:00	716616	719936	716332	719775	150.53156709	718184
08:51:00	719782	720908	719133	720725	112.97521241	719808
08:52:00	720798	721367	719625	720572	131.38542541	720449
08:53:00	720675	722629	720456	722510	137.96682757	721797
08:54:00	722339	723031	720868	722798	136.78316675	721912
08:55:00	722798	722863	721338	722605	108.29242832	722153
08:56:00	722619	724500	722422	722422	174.05965438	723362
08:57:00	722422	722722	718515	719176	256.15774930	720125
08:58:00	719240	722084	719009	721062	184.80864380	720316
08:59:00	721007	722456	720500	720650	163.54127464	721325
09:00:00	720650	731550	720143	729000	449.89583638	726127
09:01:00	729000	732000	727000	728010	415.11837096	729508
09:02:00	728010	730444	727403	729602	276.49877912	729006
09:03:00	729780	732974	728202	732974	339.39916493	730326
09:04:00	732974	733450	730767	731426	252.90086389	731980
09:05:00	731410	732136	729031	731718	279.31486955	730273
09:06:00	731718	733785	730586	733533	247.34233004	732180
09:07:00	733533	734877	732336	733371	327.91971686	733633
09:08:00	733371	734093	729963	730993	229.16995940	731739
09:09:00	731023	731855	727839	727854	251.39910275	730029
09:10:00	728211	729771	727563	727747	290.17549768	728429
09:11:00	727747	727901	724939	726450	231.18203527	726573
09:12:00	726330	726902	724652	726500	244.90274126	725719
09:13:00	726476	728517	726149	727063	157.06770532	727463
09:14:00	727082	728953	726758	727168	173.31342599	727853
09:15:00	727168	731100	726945	730322	271.43112523	729472
09:16:00	730176	733458	729108	732668	215.72634477	731196
09:17:00	732668	735000	731178	731561	326.87783986	733487
09:18:00	731635	734308	731333	731891	252.84466601	732609
09:19:00	731948	733061	731110	731355	130.95003357	731978
09:20:00	731386	732431	730955	732305	110.30471474	731885
09:21:00	732305	732886	729401	730002	210.00426191	730628
09:22:00	730023	731961	729785	731809	159.75540682	730879
09:23:00	731809	734427	731575	734254	250.22595608	732880
09:24:00	734185	737047	732965	737047	319.52318936	734736
09:25:00	737047	743000	736717	738160	471.58328304	739499
09:26:00	738199	740767	737368	738626	386.47188253	738972
09:27:00	738607	738644	730322	730693	375.48362523	734803
09:28:00	730861	735838	729910	732701	352.46543377	733530
09:29:00	732701	735669	732384	734144	309.43242812	734103
09:30:00	734144	735835	733013	733221	225.08942886	734476
09:31:00	733291	734999	731120	731601	292.52324629	732722
09:32:00	731735	733900	731257	733122	178.11923616	732621
09:33:00	733041	733387	728214	728537	346.16714344	730408
09:34:00	728537	729073	725508	726394	268.42593082	727677
09:35:00	726674	729763	725997	728836	175.88444082	728369
09:36:00	728907	731400	728907	730739	156.86871420	730383
09:37:00	730739	731358	728459	729913	157.98190366	729920
09:38:00	729913	732564	729909	731534	199.75860402	731243
09:39:00	731534	731894	730134	731201	130.81649428	731033
09:40:00	731458	731946	728000	729483	213.73081827	729724
09:41:00	729483	729990	728328	728328	106.17408788	729210
09:42:00	728328	729288	727241	727715	146.50016501	728361
09:43:00	727715	730195	727515	730000	161.04712336	728998
09:44:00	730036	730759	729006	729159	141.29252892	729831
09:45:00	729267	730076	727094	727150	211.55290256	728950
09:46:00	727150	728739	725135	725550	221.70589247	727577
09:47:00	725550	727363	725135	726690	240.73344707	726448
09:48:00	726538	727173	725026	725026	210.26070743	726139
09:49:00	725026	727134	724121	725443	271.08159316	725538
09:50:00	725596	727944	724703	727329	166.53312258	726652
09:51:00	727329	727851	726050	727215	156.04196108	726927
09:52:00	727205	729600	726860	727814	213.20850321	728406
09:53:00	727804	729340	727273	727605	125.74263335	728323
09:54:00	727532	729197	727115	729012	107.96429510	728168
09:55:00	729177	730969	728747	729756	252.98054635	730164
09:56:00	729756	730800	728975	730523	117.80091862	729867
09:57:00	730524	732000	729925	731057	164.51738882	730891
09:58:00	731057	731453	729056	729670	103.53789699	730242
09:59:00	729698	730881	729096	730100	148.22681695	730049
10:00:00	730100	730168	729322	729642	108.11411901	729859
10:01:00	729756	731472	729376	730880	173.52249367	730318
10:02:00	730880	732048	730000	730164	178.60641112	731230
10:03:00	730160	732049	730000	731702	95.57520022	731170
10:04:00	731600	734850	731494	733669	280.93987272	733265
10:05:00	733639	736480	733341	734173	327.18986337	735035
10:06:00	734173	734857	733114	734707	262.41273990	734017
10:07:00	734707	735617	733514	734061	218.50871094	734431
10:08:00	734061	734217	733534	733748	63.98679361	733885
10:09:00	733534	733578	731000	732050	217.24473110	732317
10:10:00	731987	732491	731252	732021	134.78826243	731898
10:11:00	732021	732142	730000	730167	108.31225520	730777
10:12:00	730097	731063	729115	729580	133.13632696	730010
10:13:00	729580	730213	727915	729015	167.87163936	729174
10:14:00	729034	729088	727024	728052	185.60820692	728058
10:15:00	728052	729698	726882	729486	232.75107055	728223
10:16:00	729486	730549	728376	728645	132.99340681	729426
10:17:00	728655	730424	728326	729398	115.48689613	729706
10:18:00	729339	729928	728026	728303	130.81446961	728927
10:19:00	728367	728377	725650	726305	168.40438396	726695
10:20:00	726305	726926	725000	725111	151.73117269	725944
10:21:00	725086	726426	723534	723534	224.44999146	725201
10:22:00	723534	725953	723279	724343	267.63830579	724339
10:23:00	724343	725343	723935	725117	135.36422706	724720
10:24:00	725117	727111	725117	726050	150.95649819	726342
10:25:00	726050	728000	725775	727585	195.31448620	727213
10:26:00	727599	728490	726797	728118	123.75324516	727735
10:27:00	728118	728602	726935	727395	84.43184378	727602
10:28:00	727396	729400	727346	728262	133.89214596	728479
10:29:00	728196	730386	728173	729149	170.05377549	729427
10:30:00	729164	729693	727805	728468	151.97471719	728582
10:31:00	728432	730328	728432	729525	133.13390017	729515
10:32:00	729525	730710	729402	729528	129.38404105	730098
10:33:00	729612	730677	728289	728505	114.32381585	729622
10:34:00	728373	729176	727565	728781	108.17765070	728442
10:35:00	728781	729432	727868	729314	95.94917137	728631
10:36:00	729242	729275	726823	727523	105.61536525	727944
10:37:00	727523	728003	726200	726998	102.46976008	727009
10:38:00	726986	727338	726000	726070	170.51587815	726859
10:39:00	726115	727341	725637	726384	159.15823132	726450
10:40:00	726384	727398	725500	726628	185.03406910	726213
10:41:00	726628	726959	725787	726774	121.28137482	726391
10:42:00	726774	727083	725652	727034	101.60962609	726338
10:43:00	727083	728981	727034	728769	149.93386951	727810
10:44:00	728845	729622	728129	728333	102.69110450	728789
10:45:00	728293	728617	726545	726629	111.91913509	727424
10:46:00	726612	726691	724100	724910	233.36328485	725218
10:47:00	724972	725848	724520	725778	125.94090011	725302
10:48:00	725778	726207	724568	725371	89.46764312	725422
10:49:00	725385	725430	721500	722926	191.30700459	723262
10:50:00	722926	724200	722335	724061	212.40187691	723135
10:51:00	724017	724146	723012	723046	105.52359377	723598
10:52:00	723024	724780	722200	724111	186.34081467	723200
10:53:00	724181	725526	723773	724691	136.82325697	724748
10:54:00	724733	725411	723707	724379	76.97154997	724355
10:55:00	724379	726701	724379	725772	165.84340072	725664
10:56:00	725772	726375	724719	725470	149.05222820	725345
10:57:00	725470	726750	724605	726273	169.46812170	725506
10:58:00	726050	726740	725362	725399	140.45339320	726132
10:59:00	725399	726639	725010	725462	123.34690385	725883
11:00:00	725462	726032	723708	724062	167.71393045	724576
11:01:00	724062	724870	723773	724511	75.40320118	724499
11:02:00	724379	725000	722982	723298	127.27306818	724057
11:03:00	723222	724602	722894	724033	118.89581083	723778
11:04:00	724064	726265	724026	726265	141.19719371	725179
11:05:00	726280	726800	726108	726463	76.26612307	726520
11:06:00	726463	728500	726387	727604	204.55025692	727410
11:07:00	727514	728900	727235	727928	124.61245200	728006
11:08:00	727929	728923	726840	726890	115.50666372	727741
11:09:00	726906	727168	726200	726876	98.04076886	726706
11:10:00	726997	727533	726251	727119	72.42879786	726967
11:11:00	727227	727783	726200	726402	105.64276940	726826
11:12:00	726406	727283	726373	726818	102.87007232	726872
11:13:00	726795	726898	725360	726627	116.38229059	726074
11:14:00	726627	729677	726545	729074	140.74699609	728215
11:15:00	729201	730650	728211	729458	253.55598604	729305
11:16:00	729449	729974	728617	729691	230.65734743	729372
11:17:00	729638	730930	729310	729758	169.85713161	730207
11:18:00	729755	732496	729422	731873	227.90293559	730985
11:19:00	731618	732010	730212	730666	198.24387877	731037
11:20:00	730644	732355	730316	732001	144.25060670	731298
11:21:00	732284	732400	730202	730691	164.69611425	731490
11:22:00	730691	730806	729258	730357	162.17015242	729946
11:23:00	730357	730525	729401	730294	93.33279119	729939
11:24:00	730294	730535	728401	728979	156.79191585	729207
11:25:00	728998	729058	727900	728326	85.64685217	728387
11:26:00	728453	729618	728048	729592	121.09882394	728654
11:27:00	729635	730557	729060	729875	157.26311916	729857
11:28:00	729937	730075	728469	728469	68.06707998	729259
11:29:00	728444	729784	728364	728965	87.67777031	729072
11:30:00	728878	730065	728876	729607	67.60937116	729594
11:31:00	729571	729640	727860	729006	96.62272330	728700
11:32:00	729006	729559	727199	727199	147.76867902	728179
11:33:00	727199	727793	726191	727415	175.10788180	726985
11:34:00	727415	727795	724631	726636	248.54170032	726198
11:35:00	726626	726632	725426	726027	216.88675180	726002
11:36:00	726107	726742	725455	725455	204.23407248	726236
11:37:00	725455	726646	724916	726329	103.07770543	725755
11:38:00	726329	727936	725956	727220	102.72265142	726987
11:39:00	727220	727536	726835	727138	58.69743163	727172
11:40:00	727138	727395	725226	725372	100.75229718	726204
11:41:00	725372	726723	725114	726586	136.66783186	725924
11:42:00	726723	727313	726125	726920	61.49247285	726871
11:43:00	726901	727390	726028	726998	75.53870445	726698
11:44:00	726985	728600	726985	727110	159.34696727	727717
11:45:00	727279	728731	726963	728274	90.85131776	728032
11:46:00	728228	729028	727756	728614	104.41801415	728427
11:47:00	728614	729884	728127	729380	149.87274706	729010
11:48:00	729397	729401	727468	728635	114.91002836	728394
11:49:00	728634	729054	728388	728848	27.56605105	728743
11:50:00	728846	729002	727151	727241	86.92627107	727873
11:51:00	727280	729002	727176	728856	130.27670468	728273
11:52:00	728926	730652	728891	729803	193.11506486	729943
11:53:00	729762	731353	729468	730505	131.22556502	730346
11:54:00	730505	731639	729693	731291	126.70673324	730619
11:55:00	731291	731427	730261	730518	148.46069113	730867
11:56:00	730467	732589	730127	732046	123.84089886	731327
11:57:00	732046	732853	731783	731955	188.37962607	732314
11:58:00	731955	732849	731377	732238	130.37965469	732157
11:59:00	732088	732200	730873	731822	136.53389031	731601
12:00:00	731805	732458	730004	730037	190.79985193	731029
12:01:00	730004	730658	729402	729627	108.06580155	730026
12:02:00	729627	730410	728668	730410	168.98765118	729490
12:03:00	730411	731200	729862	731100	104.03159591	730579
12:04:00	731004	731686	729982	730236	102.43524185	730780
12:05:00	730052	730669	729277	730166	90.15803248	730041
12:06:00	730212	731974	730135	731619	104.75969192	731430
12:07:00	731619	731850	731093	731335	62.91066231	731417
12:08:00	731294	732600	731092	731826	127.12964206	732008
12:09:00	731826	732700	731826	732344	77.08080716	732270
12:10:00	732344	733325	730740	730771	222.22920683	732236
12:11:00	730857	732800	730735	732073	131.87998787	731792
12:12:00	732237	733500	731682	733500	113.14782694	732595
12:13:00	733500	734706	732772	733854	233.49807274	733845
12:14:00	733910	734151	732894	733765	103.19741499	733530
12:15:00	733814	733889	731600	731950	121.74576521	732524
12:16:00	731934	732090	730829	731553	104.34990446	731459
12:17:00	731553	732097	729602	729825	202.02240115	730963
12:18:00	729825	730763	729508	729611	103.35867181	730207
12:19:00	729662	730530	728292	728391	136.07290039	729665
12:20:00	728400	728600	726841	727214	213.18672196	727890
12:21:00	727210	728739	726919	728415	137.13030914	727954
12:22:00	728415	728708	727433	728535	112.96678676	727998
12:23:00	728493	730000	728375	729828	78.51246626	729173
12:24:00	729790	729828	727735	727900	96.15495996	728735
12:25:00	727900	728994	727376	727796	97.57821619	728139
12:26:00	727734	728905	727663	728458	83.66233669	728381
12:27:00	728482	728550	726001	727389	146.09918446	727269
12:28:00	727365	728900	727148	728752	129.09375616	727854
12:29:00	728741	729165	727895	727997	113.08009908	728489
12:30:00	727952	729298	727811	729199	122.36043866	728648
12:31:00	729199	729500	728548	729489	68.11129297	729084
12:32:00	729489	729640	728541	728613	67.68445038	729025
12:33:00	728667	728813	727917	728105	94.01563261	728332
12:34:00	728105	728105	726042	726301	189.32667679	726817
12:35:00	726488	727102	725460	725565	195.71483750	726119
12:36:00	725825	727291	725726	726208	145.42511267	726419
12:37:00	726231	726880	725368	725383	113.26790900	725960
12:38:00	725383	725867	724693	725308	222.26553310	725272
12:39:00	725247	725353	723650	725032	167.60398802	724472
12:40:00	724827	726122	724237	726108	112.80685781	725115
12:41:00	726000	726783	725543	725999	148.23047501	726204
12:42:00	726016	727115	725820	726923	89.46076263	726508
12:43:00	726750	727105	725412	726490	73.33101772	726111
12:44:00	726584	727483	725935	727316	136.24367461	726767
12:45:00	727297	727483	725320	725635	100.96052765	726236
12:46:00	725635	725655	724776	725287	100.06480558	725139
12:47:00	725195	725258	723653	724168	117.10602374	724269
12:48:00	724169	725580	723773	725373	147.04155490	724850
12:49:00	725373	726184	724980	725561	66.28460052	725653
12:50:00	725582	726202	725149	725288	67.63306808	725600
12:51:00	725278	725278	724252	724960	91.50234839	724811
12:52:00	724960	726756	724695	726269	106.18672110	725746
12:53:00	726404	727084	725701	725760	116.60240370	726463
12:54:00	725745	726214	724608	724608	93.73203124	725460
12:55:00	724626	726057	724494	725292	81.22685688	725361
12:56:00	725220	725341	723783	724055	114.43621277	724357
12:57:00	724030	724543	723200	723357	120.72002803	723793
12:58:00	723570	724424	722500	722857	229.05513723	723433
12:59:00	722857	723636	722288	723340	189.21800041	722935
13:00:00	723268	723462	722064	722595	124.07398062	722644
13:01:00	722595	724514	722426	723925	175.11731940	723581
13:02:00	723821	724582	723039	723079	91.90879622	723843
13:03:00	723079	724491	722932	723729	97.54409016	723787
13:04:00	723810	725040	723784	724599	93.25935431	724576
13:05:00	724585	725475	724057	725012	105.37012948	724753
13:06:00	724982	725281	724463	724757	61.94492730	724880
13:07:00	724704	725200	723901	724051	89.10525921	724589
13:08:00	724051	724163	722000	722298	94.80299263	723207
13:09:00	722204	722899	721351	721413	147.40622206	722124
13:10:00	721413	721456	715540	717967	383.92729681	719051
13:11:00	717967	719000	708577	710985	486.18401918	714806
13:12:00	713460	714999	711346	712835	343.01291921	713638
13:13:00	712835	715018	711483	714380	265.80222546	713626
13:14:00	714577	714804	711382	712011	202.41885659	713048
13:15:00	711960	714670	711633	712743	238.35037375	713385
13:16:00	712811	714500	711893	713810	192.45809732	713465
13:17:00	713810	714400	712343	713800	154.35773241	713376
13:18:00	713778	715280	713553	714460	117.96314863	714492
13:19:00	714354	716354	714012	715392	205.96539373	715229
13:20:00	715392	717272	715216	715944	207.49608386	716280
13:21:00	715944	716913	715373	716511	162.09008662	716193
13:22:00	716511	716911	715222	716183	111.63462812	715981
13:23:00	716269	717244	716000	716921	100.93890331	716568
13:24:00	717094	717094	715244	715244	99.64991304	715914
13:25:00	715244	715824	714428	715824	128.83894292	715035
13:26:00	715824	716342	715098	715243	93.21181073	715688
13:27:00	715285	715654	714671	714895	68.88601790	715113
13:28:00	714895	715010	713661	714168	94.98437573	714307
13:29:00	714168	715944	714168	715622	151.18650801	715363
13:30:00	715753	716113	714183	714737	128.90134139	715048
13:31:00	714661	715493	714546	714906	89.10960300	715067
13:32:00	714983	715419	713500	713809	127.04966082	714136
13:33:00	713859	714773	713607	714109	65.53098174	714127
13:34:00	714140	714973	713532	713686	65.49906308	714246
13:35:00	713686	714545	713013	714459	145.62047580	713778
13:36:00	714435	715498	713997	714960	116.30015802	714747
13:37:00	714960	714960	713298	713550	82.29253103	714273
13:38:00	713550	713972	713085	713630	82.89300272	713559
13:39:00	713668	713690	712300	712788	116.25773980	712945
13:40:00	712810	713328	708000	708940	306.77379998	710673
13:41:00	708940	710874	708226	710023	332.11374827	709851
13:42:00	710014	710999	709146	710018	227.24574512	710247
13:43:00	710041	712147	710026	711501	188.26031765	711446
13:44:00	711501	711647	709714	710443	260.16637782	710505
13:45:00	710443	710644	708162	709017	192.62889018	709077
13:46:00	709017	710167	707106	709734	288.80676286	708607
13:47:00	709780	710167	707916	708277	173.66879236	709319
13:48:00	708466	708910	705100	706444	386.73900745	707132
13:49:00	706508	707980	705201	707433	372.87943204	706598
13:50:00	707749	709000	707443	708730	217.50213544	708297
13:51:00	708730	709868	707728	708621	198.38852749	708984
13:52:00	709120	709781	708273	709463	137.36714566	709055
13:53:00	709425	709806	708153	709640	115.15958269	708922
13:54:00	709546	709813	708412	709758	78.53406057	709241
13:55:00	709644	710199	709391	709737	63.86028914	709827
13:56:00	709784	711250	709711	710356	123.05639339	710367
13:57:00	710356	711272	709824	711102	94.35784190	710438
13:58:00	711119	711615	710297	710297	141.60645959	710978
13:59:00	710297	711314	710001	710952	106.35290823	710682
14:00:00	710955	710955	709000	709499	135.39070578	709930
14:01:00	709702	710014	708001	708969	97.42461790	709010
14:02:00	708982	709092	707776	708446	103.06687307	708486
14:03:00	708446	711204	708285	710637	185.32952152	709368
14:04:00	710637	712985	710233	712629	186.19345706	711776
14:05:00	712629	713359	711393	712310	146.91165258	712206
14:06:00	712181	712846	711908	712299	98.17594900	712288
14:07:00	712244	713751	712185	713407	122.49719779	713173
14:08:00	713381	714644	712777	713469	172.95700669	713539
14:09:00	713469	713552	711927	712143	96.13645911	712641
14:10:00	712279	713869	711200	713126	132.78581176	712358
14:11:00	713406	713877	712570	713229	75.57725138	713058
14:12:00	713251	713389	712000	712000	81.30608404	712499
14:13:00	712005	713175	711862	712973	49.56567141	712698
14:14:00	712848	712955	711880	712700	52.01154954	712279
14:15:00	712749	714338	712569	714003	111.39648738	713662
14:16:00	713944	714853	713497	713590	114.08286771	714125
14:17:00	713590	714500	713210	714380	101.38808904	713924
14:18:00	714309	714663	713171	714653	114.15920031	713995
14:19:00	714565	715785	714249	715370	219.13945156	715095
14:20:00	715370	716640	715370	716489	195.99935836	716021
14:21:00	716637	716880	715466	716324	170.99542571	716183
14:22:00	716324	716666	715128	715480	120.64774395	715941
14:23:00	715400	716436	714749	715322	168.64929261	715660
14:24:00	715317	715450	714375	714897	152.74512159	714981
14:25:00	714897	715889	714523	714952	130.44929045	715198
14:26:00	714963	715930	714822	715466	90.83276828	715309
14:27:00	715541	715672	714429	715481	100.49121968	715045
14:28:00	715474	720000	715367	719075	379.09522850	718077
14:29:00	719075	719966	718244	719629	184.69257981	718847
14:30:00	719629	719750	718014	718130	177.26783159	718663
14:31:00	718130	718819	717600	718014	124.72155341	718249
14:32:00	718014	718742	716813	717187	204.68598197	718050
14:33:00	716813	717830	716460	717181	122.98638429	717262
14:34:00	717181	717936	715820	717511	124.44338046	716842
14:35:00	717374	717745	716168	717000	114.90000057	716789
14:36:00	716987	717542	716906	717229	68.46203829	717272
14:37:00	717438	717847	715740	717234	95.40703652	716787
14:38:00	717234	717336	715985	717001	81.65319338	716545
14:39:00	716874	716961	715612	716343	61.06881053	716221
14:40:00	716343	716502	715400	716412	65.15494000	715984
14:41:00	716388	717257	715291	716913	117.70198383	716342
14:42:00	716913	717413	716499	717158	76.28653311	717038
14:43:00	717240	717899	716962	717899	46.45100102	717421
14:44:00	717799	718191	716581	717697	106.34672984	717433
14:45:00	717676	718237	716727	717561	124.95247171	717494
14:46:00	717696	718066	717177	717363	53.07273237	717562
14:47:00	717363	717414	715611	716596	123.83737462	716311
14:48:00	716646	717479	716045	716691	82.87841508	716821
14:49:00	716691	717231	716385	716691	41.46477269	716791
14:50:00	716739	717797	716045	716102	72.85314009	717101
14:51:00	716102	716779	715238	716000	114.77603374	716041
14:52:00	716007	716237	715209	715476	69.90011420	715686
14:53:00	715512	716506	715000	716161	122.52175681	715710
14:54:00	716007	717567	716007	716274	98.24010569	716856
14:55:00	716274	717496	716202	716502	72.60544457	716857
14:56:00	716502	717468	716396	716972	38.11004416	716990
14:57:00	716972	718237	716862	718237	112.01553758	717658
14:58:00	718237	718731	717615	717658	204.06285163	718183
14:59:00	717658	718636	717596	717933	82.19057867	718077
15:00:00	717982	718113	716685	717351	130.17226139	717328
15:01:00	717420	718226	716265	716939	122.97036335	717142
15:02:00	716939	716947	715388	716602	104.36092814	716061
15:03:00	716441	716602	715441	716529	96.36615863	716034
15:04:00	716529	716894	716087	716724	62.21826469	716495
15:05:00	716706	717973	716600	717632	112.66027480	717362
15:06:00	717632	717933	716896	717474	71.70349247	717471
15:07:00	717426	718308	717421	717859	60.47222667	717965
15:08:00	717856	719011	717582	718792	142.45028575	718462
15:09:00	718905	719100	718293	719043	131.50365488	718767
15:10:00	719043	720293	718762	719974	184.45565865	719419
15:11:00	719745	721257	719334	720444	163.70457835	720017
15:12:00	720444	721273	720325	720659	115.16284366	720786
15:13:00	720458	722861	720395	722148	144.89824793	721910
15:14:00	722259	722784	721242	722421	124.32530464	721868
15:15:00	722331	724377	722158	723040	179.28787549	723285
15:16:00	723040	724408	722300	722694	126.60503448	723261
15:17:00	722421	722891	721660	722264	96.86893746	722288
15:18:00	722264	724459	722009	723044	132.46481104	723181
15:19:00	723044	724822	723044	723890	112.36485334	724082
15:20:00	723890	725554	723434	725034	116.91266768	724587
15:21:00	725006	725016	723895	724709	118.11062661	724514
15:22:00	724709	724745	723355	723713	45.41236032	724017
15:23:00	-
15:24:00	-
15:25:00	-
15:26:00	-
15:27:00	-
15:28:00	-
15:29:00	-
15:30:00	-
15:31:00	-
15:32:00	-
15:33:00	-
15:34:00	-
15:35:00	-
15:36:00	-
15:37:00	-
15:38:00	-
15:39:00	-
15:40:00	-
15:41:00	-
15:42:00	-
15:43:00	-
15:44:00	-
15:45:00	-
15:46:00	-
15:47:00	-
15:48:00	-
15:49:00	-
15:50:00	-
15:51:00	-
15:52:00	-
15:53:00	-
15:54:00	-
15:55:00	-
15:56:00	-
15:57:00	-
15:58:00	-
15:59:00	-
16:00:00	-
16:01:00	-
16:02:00	-
16:03:00	-
16:04:00	-
16:05:00	-
16:06:00	-
16:07:00	-
16:08:00	-
16:09:00	-
16:10:00	-
16:11:00	-
16:12:00	-
16:13:00	-
16:14:00	-
16:15:00	-
16:16:00	-
16:17:00	-
16:18:00	-
16:19:00	-
16:20:00	-
16:21:00	-
16:22:00	-
16:23:00	-
16:24:00	-
16:25:00	-
16:26:00	-
16:27:00	-
16:28:00	-
16:29:00	-
16:30:00	-
16:31:00	-
16:32:00	-
16:33:00	-
16:34:00	-
16:35:00	-
16:36:00	-
16:37:00	-
16:38:00	-
16:39:00	-
16:40:00	-
16:41:00	-
16:42:00	-
16:43:00	-
16:44:00	-
16:45:00	-
16:46:00	-
16:47:00	-
16:48:00	-
16:49:00	-
16:50:00	-
16:51:00	-
16:52:00	-
16:53:00	-
16:54:00	-
16:55:00	723466	727363	723400	727035	186.34114036	725414
16:56:00	727063	727097	725626	726823	116.98633047	726428
16:57:00	726828	727773	726224	727357	92.67412563	727060
16:58:00	727250	727634	726617	727331	78.64281798	727080
16:59:00	727235	727481	726597	726599	71.35585185	727003
17:00:00	727084	729839	726702	729408	235.96977332	727922
17:01:00	729549	732444	729279	730478	228.33956964	730386
17:02:00	730666	732387	729728	729863	203.68415148	731122
17:03:00	729718	729927	728101	728101	122.02390188	728848
17:04:00	728101	729350	727748	728651	128.10914099	728570
17:05:00	728652	732143	728651	730640	145.01991393	730192
17:06:00	730640	732274	729586	729681	104.24469816	730500
17:07:00	729589	731666	729314	731237	113.38515687	730434
17:08:00	731237	736925	731061	735516	239.34873679	733635
17:09:00	735038	738209	734771	735233	389.17535114	736328
17:10:00	735145	735551	732612	734127	200.76948298	734039
17:11:00	734127	737563	734014	735655	256.39560546	735929
17:12:00	735545	736216	734001	734254	190.65526819	735100
17:13:00	734243	735165	732629	732938	212.43464749	734106
17:14:00	733103	734000	732537	732892	180.29217653	733247
17:15:00	732999	735500	732869	735290	166.33435871	734509
17:16:00	735500	735500	734063	734063	69.80030668	734584
17:17:00	734203	735182	733200	735025	106.28849557	734042
17:18:00	735182	737702	735139	735550	282.68904285	736383
17:19:00	735550	739140	735428	738374	195.10344727	737148
17:20:00	738374	750000	738338	747282	627.09406849	743659
17:21:00	747282	750141	743001	745462	465.04004293	746772
17:22:00	744889	749891	744889	748599	327.39522083	747515
17:23:00	748195	753924	745724	753752	406.82454582	748592
17:24:00	753752	754800	749081	750611	402.87703369	751387
17:25:00	750611	751510	747379	748284	281.73438845	748862
17:26:00	748248	750833	746389	749797	312.34262987	748701
17:27:00	749822	752505	748620	749949	401.71168789	750563
17:28:00	749941	751625	748671	750975	366.92641953	750393
17:29:00	751039	752759	748737	749279	323.05471323	750830
17:30:00	749279	756321	749078	754562	354.36529292	753292
17:31:00	754732	759999	753689	754886	414.93518975	756609
17:32:00	754896	755271	749230	750044	367.40050678	752803
17:33:00	750103	752085	744001	744970	335.18552300	748981
17:34:00	744947	747939	739053	742135	507.51116851	744922
17:35:00	741874	744031	740000	743999	443.21292511	741881
17:36:00	743900	744195	739774	742373	365.36880361	741741
17:37:00	742359	745500	742069	744982	353.67838832	743925
17:38:00	745140	747145	744826	746793	321.57540640	746337
17:39:00	746793	748727	744534	745200	383.92455897	746880
17:40:00	745200	747330	744240	744789	213.03097714	745470
17:41:00	744699	747465	744482	746731	195.38258401	746479
17:42:00	746760	750653	746001	748610	323.39585288	748768
17:43:00	748848	749006	745558	746983	172.98944784	747369
17:44:00	746889	748461	744500	744891	216.40542611	746296
17:45:00	744836	746632	742841	746620	204.24597257	744572
17:46:00	746632	747076	743637	744362	202.97303392	745301
17:47:00	744320	744468	741071	741555	214.55273876	742410
17:48:00	741442	743347	740978	741660	206.80470293	742053
17:49:00	741618	744174	740186	741970	212.14829643	742204
17:50:00	741952	743765	741234	742650	191.89942793	742602
17:51:00	742650	745426	742435	745062	172.53603933	744515
17:52:00	745062	745150	741715	742455	141.26832317	743515
17:53:00	742412	743879	742269	743677	145.64329763	743288
17:54:00	743679	745623	743345	745417	137.40486573	744641
17:55:00	745362	746876	745111	745651	138.91245476	746001
17:56:00	745712	746626	744079	745665	122.55770188	745289
17:57:00	745793	747444	745616	746483	104.19448473	746604
17:58:00	746564	749730	746400	747761	236.16875704	748421
17:59:00	747762	747762	745259	745532	184.81861765	746900
18:00:00	745532	745984	743500	743500	251.26295781	744599
18:01:00	743500	747167	743103	746088	229.77291756	745331
18:02:00	746088	747115	744453	746775	175.28044154	745695
18:03:00	746944	747294	745183	746193	200.08156548	746385
18:04:00	746051	746600	744430	744430	94.74971862	745551
18:05:00	744459	744900	739895	740504	384.26251880	742197
18:06:00	740504	743127	739660	741250	212.51399613	741782
18:07:00	741320	742904	739643	740386	181.37782169	741274
18:08:00	740294	742486	740056	742287	177.91877817	741433
18:09:00	742295	744800	742215	743793	173.82404249	743449
18:10:00	743835	744245	742309	744245	148.48786230	743492
18:11:00	744050	745499	743299	743961	135.62955239	744473
18:12:00	743959	744658	742500	744484	149.83325245	743413
18:13:00	744247	744747	742558	744355	141.03193575	743582
18:14:00	744334	744600	743216	743844	95.54468520	743923
18:15:00	743814	746496	743359	745690	165.31907635	744975
18:16:00	745833	747827	745200	745282	179.81253489	746298
18:17:00	745282	747250	745079	746023	124.97417787	746372
18:18:00	746151	748582	746151	747379	194.85946953	747522
18:19:00	747349	749607	747114	747434	183.76079371	748239
18:20:00	747535	750410	747464	749415	185.55832762	748830
18:21:00	749511	750980	748959	750655	156.98706859	750068
18:22:00	750665	751000	748080	748741	197.69311486	749509
18:23:00	748741	750418	748604	749796	138.32900579	749529
18:24:00	749634	751681	749400	751368	122.94855747	750521
18:25:00	751449	753000	750000	750457	208.66400769	751410
18:26:00	750457	751075	746266	747051	205.03153793	748633
18:27:00	747051	749244	746736	748189	177.55608778	748088
18:28:00	748189	749340	747865	749187	122.85365675	748566
18:29:00	749140	750227	749062	749787	99.62420698	749718
18:30:00	749819	749932	747701	747724	115.46550042	748800
18:31:00	747711	749250	747192	748724	159.76893695	748372
18:32:00	748724	750000	748425	750000	192.90725488	749657
18:33:00	750000	750936	748274	749141	185.74733558	749627
18:34:00	749001	749143	747529	748371	121.57701793	748441
18:35:00	748357	751072	748237	749710	196.61223395	749873
18:36:00	749398	752303	748685	751691	179.99883399	750497
18:37:00	751690	752922	750450	752556	248.32011378	751347
18:38:00	752922	753452	751249	753055	236.27657246	752256
18:39:00	752910	753251	750805	751317	186.70143145	751908
18:40:00	751318	753573	751126	753573	153.09791518	752292
18:41:00	753573	754000	752435	752904	139.42147740	753169
18:42:00	752904	755000	752745	754643	164.84951374	753963
18:43:00	754525	755100	752789	754325	178.14352005	753726
18:44:00	754325	756657	753695	753811	217.54746933	755268
18:45:00	753805	754664	751600	754407	193.86941302	753094
18:46:00	754317	756150	753931	754416	275.49402576	755195
18:47:00	754416	757135	753791	754190	252.04106545	755395
18:48:00	754022	754402	752339	753867	178.65151353	753483
18:49:00	753867	754304	751044	751044	163.50602683	752774
18:50:00	751251	752448	750011	750620	145.26876339	751438
18:51:00	750565	752420	749890	751864	177.36715216	751379
18:52:00	751908	751990	750080	751427	185.31847147	750918
18:53:00	751427	751550	748000	748977	187.09099498	749292
18:54:00	748940	750007	748568	748864	135.24232897	749277
18:55:00	748864	749054	747682	748601	214.41266687	748321
18:56:00	748700	750640	748234	748822	205.96324894	749404
18:57:00	748822	750177	747584	749144	148.50644559	748862
18:58:00	749136	749332	748247	748779	83.18466742	748708
18:59:00	748872	750492	748000	750171	136.75333695	748967
19:00:00	750249	752816	749803	752584	196.66562317	750957
19:01:00	752584	753198	750886	752948	192.24544442	752114
19:02:00	752935	753405	752000	753045	126.72862053	752725
19:03:00	753045	754900	752246	752246	209.27061314	753596
19:04:00	752246	753616	752171	752377	140.14816829	752882
19:05:00	752377	753332	752041	752109	84.72209303	752640
19:06:00	752109	752516	749663	749925	186.06562025	751259
19:07:00	749663	750417	748424	748854	150.13695763	749656
19:08:00	748784	750503	748630	750439	204.86722809	749511
19:09:00	750503	750691	748263	748760	152.23403551	749193
19:10:00	749077	749077	747222	748238	180.34423879	747982
19:11:00	748238	748608	742650	743876	366.97810730	745087
19:12:00	743876	745059	743009	743159	237.86045844	744230
19:13:00	743147	743689	740792	743295	279.10770214	742567
19:14:00	743264	744643	743206	743610	178.57900239	743993
19:15:00	743610	743610	739700	740815	279.92703258	741455
19:16:00	740815	742216	738540	740972	239.14228888	740429
19:17:00	741000	743915	740992	743000	193.87859887	742814
19:18:00	742864	745400	742644	745207	188.18213648	744254
19:19:00	745250	745400	743407	744888	153.23485530	744353
19:20:00	744876	744888	743067	744511	144.03757641	743981
19:21:00	744500	746214	744254	745593	106.02486377	745359
19:22:00	745605	745999	744883	745439	126.63781151	745566
19:23:00	745439	746990	744882	746272	99.84557793	746206
19:24:00	746255	746814	745000	745922	136.49029072	745784
19:25:00	746011	746274	744000	744014	151.57769433	744763
19:26:00	744014	745954	744000	745864	120.95964026	745191
19:27:00	745794	746799	744792	746799	92.88526910	745683
19:28:00	746799	750696	746265	749872	330.52636863	748395
19:29:00	749872	750655	748972	750048	196.77225680	749881
19:30:00	750048	750161	747580	748970	244.77201062	748737
19:31:00	749040	750140	748128	748320	120.46295605	749137
19:32:00	748375	749446	747798	749127	107.54091579	748761
19:33:00	749127	749298	747201	747264	120.85873871	748022
19:34:00	747264	747523	744509	744510	244.34792664	746216
19:35:00	744582	745500	741368	741368	331.05226187	744395
19:36:00	742268	744304	741008	743527	261.15783420	742569
19:37:00	743527	743731	742088	742799	126.46193502	742954
19:38:00	742819	744110	742557	743406	107.38988966	743372
19:39:00	743399	743500	742001	742532	127.67377835	742705
19:40:00	742637	742637	741529	742203	64.61096758	742138
19:41:00	742216	744400	742216	744121	121.65235731	743582
19:42:00	744150	745000	743888	744131	93.25682588	744513
19:43:00	744297	746113	744297	745587	121.60579378	745500
19:44:00	745587	745589	743600	743863	90.21775829	744603
19:45:00	743863	744944	743155	743182	104.57669084	744092
19:46:00	743155	744025	742346	742821	93.18094322	743238
19:47:00	742870	743661	742000	742006	105.15869609	742758
19:48:00	742006	743595	741050	743168	143.33887411	742544
19:49:00	743168	743802	742439	743032	88.79199561	743099
19:50:00	743201	743680	741619	741957	121.40064808	742823
19:51:00	741957	743231	741766	742526	105.11779117	742551
19:52:00	742446	744883	742368	744321	134.89975121	743459
19:53:00	744438	745620	744030	745005	140.76988133	744917
19:54:00	744973	746090	744775	745993	108.10376943	745416
19:55:00	745993	746059	744570	744659	80.81910548	745052
19:56:00	744809	744957	743042	743706	131.70292541	743819
19:57:00	743706	744591	743312	743715	78.14626782	743892
19:58:00	743715	745014	743277	745008	80.51900543	744099
19:59:00	745014	745364	744500	744984	92.22909727	744991
20:00:00	744950	744950	741863	742412	153.66604756	743362
20:01:00	742165	742511	741204	741399	146.03714006	741768
20:02:00	741399	741573	739300	740758	205.19488447	740275
20:03:00	740730	741996	740637	741434	140.00312338	741315
20:04:00	741419	742125	740572	741426	90.59462342	741255
20:05:00	741426	741959	738699	739074	152.77147131	740349
20:06:00	739204	739294	735527	735898	349.89243496	737129
20:07:00	735831	737562	735500	737249	301.47247193	736760
20:08:00	736959	738620	735897	737985	228.20602993	737268
20:09:00	738001	738223	735451	736216	145.57007174	736672
20:10:00	736216	737920	735178	736982	187.69300989	736589
20:11:00	736982	738826	736825	737560	199.59020944	737824
20:12:00	737584	738255	737119	738000	78.61241304	737658
20:13:00	738000	738295	736349	736504	153.28914027	737246
20:14:00	736503	737797	736010	736439	134.73418702	736767
20:15:00	736439	739310	735717	738896	260.28366269	737675
20:16:00	738824	740843	738413	739574	247.24201465	739956
20:17:00	739574	739997	738431	739681	159.30673702	739367
20:18:00	739681	739721	737182	738277	196.07947222	738334
20:19:00	738277	738383	736700	737415	122.27383962	737448
20:20:00	737620	739461	737390	738851	135.31121497	738639
20:21:00	738784	739997	738587	738676	96.77085871	739294
20:22:00	738676	739143	737967	738323	104.56908108	738475
20:23:00	738277	739231	737791	738825	75.74843404	738468
20:24:00	738825	738916	736585	737366	165.86265963	737506
20:25:00	737359	737626	734939	737374	285.18598482	736315
20:26:00	737374	741550	737050	740972	269.97843073	739298
20:27:00	740972	741800	740116	741026	247.52296364	740956
20:28:00	741245	741689	740300	740782	96.17975732	740988
20:29:00	740782	743800	740405	742363	235.25751641	742563
20:30:00	742548	742866	740783	740913	201.63667210	741920
20:31:00	741218	742288	740124	740167	179.11448067	741182
20:32:00	740124	740135	738399	739000	162.94377898	739248
20:33:00	739101	742114	739000	741653	189.06928714	740947
20:34:00	741643	742166	740888	741305	143.54200698	741579
20:35:00	741302	743311	741000	742592	142.68169941	742384
20:36:00	742480	742603	741096	741528	128.69042586	741870
20:37:00	741529	743000	741157	742269	160.85797045	742363
20:38:00	742071	743426	741875	742719	164.24493257	742713
20:39:00	742842	744000	742516	743686	137.70924708	743272
20:40:00	743618	745078	743200	744647	188.97911047	744058
20:41:00	744644	745059	743714	744442	144.43128309	744444
20:42:00	744492	744710	742565	743869	269.08870701	743675
20:43:00	743861	744948	742241	742987	193.74470515	743574
20:44:00	742987	743930	741401	743366	202.12644697	742697
20:45:00	743314	744444	743124	743935	93.75478869	743877
20:46:00	743929	744544	742316	743170	106.19371327	743248
20:47:00	742945	743475	741944	743186	102.49653809	742842
20:48:00	743233	743767	741683	743636	104.38458474	742676
20:49:00	743539	746000	743204	744225	217.38264452	744714
20:50:00	744225	745328	743534	744832	176.30245723	744387
20:51:00	744980	745922	743872	744562	196.64968784	744693
20:52:00	744418	746172	744179	745734	128.63583293	745429
20:53:00	745871	748999	745711	748271	280.75702156	747445
20:54:00	748271	748709	746810	747943	243.89174360	747777
20:55:00	747953	748025	745112	745375	203.15704826	746329
20:56:00	745370	747826	745160	747233	217.45350495	746622
20:57:00	747118	747809	745659	746930	159.85564721	746795
20:58:00	746886	747813	745600	747555	123.76292109	746615
20:59:00	747552	747812	746200	746448	111.70468573	747100
21:00:00	746436	747458	738010	741097	488.64447534	743508
21:01:00	741097	741510	735000	739036	434.83449875	738755
21:02:00	739036	742817	737942	740260	299.36475710	740840
21:03:00	740260	741009	737425	738362	251.82252293	739425
21:04:00	738362	739824	737566	738226	213.18745348	738737
21:05:00	738226	738409	736784	736784	256.18687016	737633
21:06:00	736978	740041	736733	738813	246.86742503	738824
21:07:00	738701	739998	737557	739594	143.24746042	738638
21:08:00	739594	739979	738710	739046	125.72199389	739253
21:09:00	739081	741300	738844	740461	137.96380001	740235
21:10:00	740350	740499	738813	738813	141.32444613	739673
21:11:00	738947	740137	738947	739210	88.84371704	739518
21:12:00	739190	739986	738429	739874	113.97794380	738952
21:13:00	739882	741117	739479	740742	117.54851526	740349
21:14:00	740886	741072	738672	739005	110.66569820	739854
21:15:00	738894	740102	738734	739460	134.97690122	739329
21:16:00	739495	740772	739461	740237	83.25676953	740264
21:17:00	740335	740423	736598	737247	235.15452880	738155
21:18:00	737247	738269	736153	736258	210.21882430	737193
21:19:00	736305	736694	726673	728750	601.27974635	731000
21:20:00	728750	730957	726408	729461	444.79759082	728776
21:21:00	729482	729996	727933	729021	336.21452217	729112
21:22:00	729011	731993	728455	729768	359.98041523	730276
21:23:00	729768	731335	729405	731146	233.77784737	730333
21:24:00	730987	731992	729432	731941	184.32184035	730898
21:25:00	731941	734418	731533	732605	293.17257276	732673
21:26:00	732605	733295	730981	732521	216.89974723	731962
21:27:00	732435	732535	730013	730013	191.64476111	730949
21:28:00	730013	730659	728980	729657	217.16925569	729760
21:29:00	729637	731201	727701	730511	354.38584328	729175
21:30:00	730586	730793	728482	729725	259.70667485	729714
21:31:00	729765	730132	726300	728110	263.64228048	727880
21:32:00	728110	728416	725350	727019	287.75314402	726608
21:33:00	727019	729640	726726	728335	261.77108353	728361
21:34:00	728335	728411	726300	727746	200.05060900	727376
21:35:00	727746	728183	725675	727708	219.68254603	727075
21:36:00	727708	730000	727569	729443	267.62682086	728910
21:37:00	729443	732370	729282	731022	235.45565196	730878
21:38:00	731252	731600	730102	731300	235.16283907	730935
21:39:00	731221	731596	730046	730670	141.08540989	730827
21:40:00	730623	731009	730108	730600	136.53200195	730658
21:41:00	730782	732899	729665	731618	202.72328925	731150
21:42:00	731618	734350	731577	733427	216.92730442	733107
21:43:00	733233	733743	731213	732211	193.06030807	732546
21:44:00	732219	733359	731315	733018	119.85965836	732330
21:45:00	733018	734497	732678	733643	193.98981684	733745
21:46:00	733528	733666	732253	732686	118.60422715	733083
21:47:00	732686	733481	732142	733223	85.61328062	732967
21:48:00	733223	735082	732994	734437	237.02723385	734178
21:49:00	734297	736415	733470	735938	180.89669668	734745
21:50:00	735938	737617	734652	735991	305.00239184	735929
21:51:00	735991	736349	733621	735055	179.58331994	734733
21:52:00	735055	735929	734129	735580	146.71550147	735050
21:53:00	735580	736500	734339	734413	206.14315708	735323
21:54:00	734339	735791	734072	735210	134.49920656	735041
21:55:00	735190	735427	733617	734517	119.73892588	734434
21:56:00	734517	735272	733490	734849	138.95500145	734306
21:57:00	734849	736893	734441	736446	140.61502288	735756
21:58:00	736446	738576	736340	736650	224.42225843	737296
21:59:00	736650	739080	736599	737900	212.06396288	738002
22:00:00	737900	738069	735200	736736	209.16444412	736324
22:01:00	736580	737110	734231	734783	161.08090704	735656
22:02:00	734783	735682	734104	734725	122.31182853	734963
22:03:00	734686	735534	734048	734290	137.78162734	734820
22:04:00	734290	736792	734104	736735	146.89612938	735654
22:05:00	736730	736800	734617	735568	121.06432843	735572
22:06:00	735568	736862	735012	735942	108.94826330	735981
22:07:00	735942	736900	734654	736900	167.90648973	735554
22:08:00	736900	742999	736811	741287	440.52052282	739771
22:09:00	741287	747285	741013	747264	379.66568846	743869
22:10:00	746716	749900	745280	747983	435.45775363	747572
22:11:00	747736	749944	745200	746493	390.69325474	746677
22:12:00	746484	748770	744482	745560	281.35231824	746314
22:13:00	745664	747673	744326	744326	252.17584986	745988
22:14:00	744326	744762	742385	743547	367.93380467	743510
22:15:00	743547	745177	742378	743781	194.44518141	743827
22:16:00	744040	744918	742706	743715	259.29361369	743720
22:17:00	743712	745175	743065	744140	152.38755532	744139
22:18:00	744085	745487	742285	742346	242.10303333	744160
22:19:00	742312	742942	739771	741178	334.11551090	741453
22:20:00	741178	741608	738573	739180	305.43177879	739997
22:21:00	739190	740434	738417	738706	256.21157016	739435
22:22:00	738706	741051	738052	739982	195.80201007	739854
22:23:00	739982	741271	739168	740392	135.98973197	740422
22:24:00	740383	743216	739674	742651	244.07163655	741931
22:25:00	742696	744152	742292	743284	296.28816678	743404
22:26:00	743284	745427	743091	745000	176.17810776	744407
22:27:00	745000	745822	743257	743562	252.57034444	744533
22:28:00	743658	746456	743658	745700	251.01411898	745314
22:29:00	745804	746010	744000	744551	132.66760019	744895
22:30:00	744472	744764	739000	740640	397.76598349	742547
22:31:00	740640	742108	739150	742108	363.98799860	740614
22:32:00	742122	747659	741697	747425	355.78963967	745029
22:33:00	747333	747425	745010	745900	222.69128675	745963
22:34:00	745920	747898	745772	747348	281.84900698	746973
22:35:00	747316	747557	744825	745283	235.10545851	745830
22:36:00	745140	748777	744167	748552	303.91433942	746626
22:37:00	748552	748747	743360	743525	270.14236713	746358
22:38:00	743525	744438	740169	740950	323.57809384	742737
22:39:00	740950	743023	740050	742945	267.82820786	741421
22:40:00	743023	743597	741541	742426	228.65159070	742732
22:41:00	742427	742612	740577	742086	221.05682952	741483
22:42:00	741983	743304	740228	740228	254.39442932	741595
22:43:00	740228	742084	739252	740765	270.11332340	740535
22:44:00	740765	742622	740170	740825	163.78513626	741118
22:45:00	740825	742000	738952	740252	244.59138583	740487
22:46:00	740347	740750	738152	739117	232.88009251	739268
22:47:00	739117	740801	738364	740345	191.70230044	739952
22:48:00	740364	741984	739550	740191	179.84306682	740680
22:49:00	740191	741847	740191	740300	129.17189228	741059
22:50:00	740463	742229	739541	742000	195.05456545	740721
22:51:00	742000	742500	740500	741105	162.34260331	741530
22:52:00	740988	743000	740984	743000	144.90765977	742102
22:53:00	743000	743961	742745	743723	200.08553585	743342
22:54:00	743718	743875	742505	743647	113.02536426	743229
22:55:00	743485	743873	742018	742671	130.45243707	742807
22:56:00	742783	742986	741267	742380	139.87866153	742109
22:57:00	742579	743438	740977	741608	130.63986220	741866
22:58:00	741608	742704	740469	740876	141.64815385	741647
22:59:00	740876	742866	740477	742478	139.67246093	741826
23:00:00	742436	742731	740507	740659	164.26266807	741447
23:01:00	740831	742736	740500	741241	273.20618826	741450
23:02:00	741111	742382	740343	742150	118.72465973	741243
23:03:00	742150	743629	741884	742479	175.45707880	742776
23:04:00	742342	742857	741583	741834	84.42213936	742091
23:05:00	741835	744969	741445	744521	175.04989829	743560
23:06:00	744745	746000	744370	745621	265.53937153	745506
23:07:00	745519	745647	744001	744001	141.50820530	744760
23:08:00	744272	745194	743510	743872	102.29449938	744345
23:09:00	743952	744129	742543	744129	94.14272165	743255
23:10:00	743903	744472	741700	741767	137.46464877	742620
23:11:00	741923	742999	741749	742000	148.57826435	742413
23:12:00	742183	742251	739450	739964	182.55833493	740810
23:13:00	740092	741821	739997	741171	148.00927399	740897
23:14:00	741106	741998	740601	741321	110.11822598	741338
23:15:00	741451	743313	741419	742436	126.57232187	742469
23:16:00	742436	743767	742254	742537	130.18160987	743046
23:17:00	742537	743368	741392	742055	124.45984983	742355
23:18:00	741964	742291	740847	741066	94.52031969	741510
23:19:00	741066	743862	740840	743735	177.88686055	742538
23:20:00	743735	744922	743580	744400	168.67363014	744301
23:21:00	744400	745000	743697	744016	120.13608710	744288
23:22:00	744066	746000	744055	745474	194.14484284	745207
23:23:00	745685	747241	745132	745453	228.53977274	745994
23:24:00	745487	745627	744132	745232	154.58899053	744875
23:25:00	745232	747000	744657	747000	162.37551832	746043
23:26:00	746922	747096	745889	746263	121.01247072	746490
23:27:00	746136	746764	745137	746361	123.30316372	745933
23:28:00	746752	747200	745763	746333	123.06674435	746649
23:29:00	746333	746361	744942	745042	169.55637506	745603
23:30:00	745010	745634	743483	743955	173.28451830	744358
23:31:00	743955	744967	743688	744909	108.07446064	744402
23:32:00	744924	745968	743839	744097	168.88891840	744767
23:33:00	744097	746000	743832	745988	122.10346762	745052
23:34:00	745852	745887	744036	744281	130.35835788	744759
23:35:00	744387	745671	743739	743981	134.72725163	744651
23:36:00	743880	745147	743502	743994	95.57183776	744448
23:37:00	743994	745117	743961	745025	92.01164689	744545
23:38:00	745061	746464	744715	745454	152.30333918	745717
23:39:00	745547	746175	744947	745210	158.69588755	745370
23:40:00	745152	745412	744113	745000	103.60587842	744632
23:41:00	745000	745334	743000	743246	180.72905788	744230
23:42:00	743109	744471	742430	743653	208.15968141	743554
23:43:00	743653	744279	742991	743837	114.29513142	743665
23:44:00	743746	744343	743378	743467	68.32137660	743774
23:45:00	743467	743839	741870	741955	121.82724841	742741
23:46:00	742003	742526	739706	740100	243.48715234	741156
23:47:00	740250	742145	739050	739687	273.61142986	740683
23:48:00	739687	739724	735709	737018	422.35676436	737604
23:49:00	736840	738235	735870	738235	253.15480392	737031
23:50:00	738235	739000	736222	737041	232.49570977	737416
23:51:00	737121	738999	736642	736871	272.23586908	737747
23:52:00	736871	738191	735592	736156	160.18259478	736696
23:53:00	736063	736389	733076	734547	318.58337485	734610
23:54:00	734428	735750	733833	735750	233.40204986	734985
23:55:00	735750	736111	733467	733811	234.42608181	734656
23:56:00	733640	736470	733498	735165	246.78253114	735442
23:57:00	735375	736782	734654	735029	181.12047227	735611
23:58:00	734908	736203	734524	734983	118.08250726	735233
23:59:00	735000	737456	734831	737141	181.04714845	736389

データのダウンロードページへ

暗号資産価格データベース

2020年03月24日bitFlyer:BTC_FX/JPY

マーケット/通貨ペア

2020年03月24日
bitFlyer:BTC_FX/JPY