Files
KissMeData/078350/min/candle-20241111.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202411111949001582826690106201062010620106203594
3202411111948001582826690106201062010620106200
4202411111947001582826690106201062010620106200
5202411111946001582826690106201062010620106200
6202411111945001582826690106201062010620106200
7202411111944001582826690106201062010620106200
8202411111943001582826690106201062010620106200
9202411111942001582826690106201062010620106200
10202411111941001582826690106201062010620106200
11202411111940001582826690106201062010620106200
12202411111939001582826690106201062010620106200
13202411111938001582826690106201062010620106200
14202411111937001582826690106201062010620106200
15202411111936001582826690106201062010620106200
16202411111935001582826690106201062010620106200
17202411111934001582826690106201062010620106200
18202411111933001582826690106201062010620106200
19202411111932001582826690106201062010620106200
20202411111931001582826690106201062010620106200
21202411111930001582826690106201062010620106200
22202411111929001582826690106201062010620106200
23202411111928001582826690106201062010620106200
24202411111927001582826690106201062010620106200
25202411111926001582826690106201062010620106200
26202411111925001582826690106201062010620106200
27202411111924001582826690106201062010620106200
28202411111923001582826690106201062010620106200
29202411111922001582826690106201062010620106200
30202411111921001582826690106201062010620106200
31202411111920001582826690106201062010620106200
32202411111919001582826690106201062010620106203594
33202411111918001582826690106201062010620106200
34202411111917001582826690106201062010620106200
35202411111916001582826690106201062010620106200
36202411111915001582826690106201062010620106200
37202411111914001582826690106201062010620106200
38202411111913001582826690106201062010620106200
39202411111912001582826690106201062010620106200
40202411111911001582826690106201062010620106200
41202411111910001582826690106201062010620106200
42202411111909001582826690106201062010620106200
43202411111908001582826690106201062010620106200
44202411111907001582826690106201062010620106200
45202411111906001582826690106201062010620106200
46202411111905001582826690106201062010620106200
47202411111904001582826690106201062010620106200
48202411111903001582826690106201062010620106200
49202411111902001582826690106201062010620106200
50202411111901001582826690106201062010620106200
51202411111900001582826690106201062010620106200
52202411111859001582826690106201062010620106200
53202411111858001582826690106201062010620106200
54202411111857001582826690106201062010620106200
55202411111856001582826690106201062010620106200
56202411111855001582826690106201062010620106200
57202411111854001582826690106201062010620106200
58202411111853001582826690106201062010620106200
59202411111852001582826690106201062010620106200
60202411111851001582826690106201062010620106200
61202411111850001582826690106201062010620106200
62202411111849001582826690106201062010620106203594
63202411111848001582826690106201062010620106200
64202411111847001582826690106201062010620106200
65202411111846001582826690106201062010620106200
66202411111845001582826690106201062010620106200
67202411111844001582826690106201062010620106200
68202411111843001582826690106201062010620106200
69202411111842001582826690106201062010620106200
70202411111841001582826690106201062010620106200
71202411111840001582826690106201062010620106200
72202411111839001582826690106201062010620106200
73202411111838001582826690106201062010620106200
74202411111837001582826690106201062010620106200
75202411111836001582826690106201062010620106200
76202411111835001582826690106201062010620106200
77202411111834001582826690106201062010620106200
78202411111833001582826690106201062010620106200
79202411111832001582826690106201062010620106200
80202411111831001582826690106201062010620106200
81202411111830001582826690106201062010620106200
82202411111829001582826690106201062010620106200
83202411111828001582826690106201062010620106200
84202411111827001582826690106201062010620106200
85202411111826001582826690106201062010620106200
86202411111825001582826690106201062010620106200
87202411111824001582826690106201062010620106200
88202411111823001582826690106201062010620106200
89202411111822001582826690106201062010620106200
90202411111821001582826690106201062010620106200
91202411111820001582826690106201062010620106200
92202411111819001582826690106201062010620106203594
93202411111818001582826690106201062010620106200
94202411111817001582826690106201062010620106200
95202411111816001582826690106201062010620106200
96202411111815001582826690106201062010620106200
97202411111814001582826690106201062010620106200
98202411111813001582826690106201062010620106200
99202411111812001582826690106201062010620106200
100202411111811001582826690106201062010620106200
101202411111810001582826690106201062010620106200
102202411111809001582826690106201062010620106200
103202411111808001582826690106201062010620106200
104202411111807001582826690106201062010620106200
105202411111806001582826690106201062010620106200
106202411111805001582826690106201062010620106200
107202411111804001582826690106201062010620106200
108202411111803001582826690106201062010620106200
109202411111802001582826690106201062010620106200
110202411111801001582826690106201062010620106200
111202411111800001582826690106201062010620106200
112202411111759001582826690106201062010620106200
113202411111758001582826690106201062010620106200
114202411111757001582826690106201062010620106200
115202411111756001582826690106201062010620106200
116202411111755001582826690106201062010620106200
117202411111754001582826690106201062010620106200
118202411111753001582826690106201062010620106200
119202411111752001582826690106201062010620106200
120202411111751001582826690106201062010620106200
121202411111750001582826690106201062010620106200
122202411111749001582826690106201062010620106203594
123202411111748001582826690106201062010620106200
124202411111747001582826690106201062010620106200
125202411111746001582826690106201062010620106200
126202411111745001582826690106201062010620106200
127202411111744001582826690106201062010620106200
128202411111743001582826690106201062010620106200
129202411111742001582826690106201062010620106200
130202411111741001582826690106201062010620106200
131202411111740001582826690106201062010620106200
132202411111739001582826690106201062010620106200
133202411111738001582826690106201062010620106200
134202411111737001582826690106201062010620106200
135202411111736001582826690106201062010620106200
136202411111735001582826690106201062010620106200
137202411111734001582826690106201062010620106200
138202411111733001582826690106201062010620106200
139202411111732001582826690106201062010620106200
140202411111731001582826690106201062010620106200
141202411111730001582826690106201062010620106200
142202411111729001582826690106201062010620106200
143202411111728001582826690106201062010620106200
144202411111727001582826690106201062010620106200
145202411111726001582826690106201062010620106200
146202411111725001582826690106201062010620106200
147202411111724001582826690106201062010620106200
148202411111723001582826690106201062010620106200
149202411111722001582826690106201062010620106200
150202411111721001582826690106201062010620106200
151202411111720001582826690106201062010620106200
152202411111719001582826690106201062010620106203594
153202411111718001582826690106201062010620106200
154202411111717001582826690106201062010620106200
155202411111716001582826690106201062010620106200
156202411111715001582826690106201062010620106200
157202411111714001582826690106201062010620106200
158202411111713001582826690106201062010620106200
159202411111712001582826690106201062010620106200
160202411111711001582826690106201062010620106200
161202411111710001582826690106201062010620106200
162202411111709001582826690106201062010620106200
163202411111708001582826690106201062010620106200
164202411111707001582826690106201062010620106200
165202411111706001582826690106201062010620106200
166202411111705001582826690106201062010620106200
167202411111704001582826690106201062010620106200
168202411111703001582826690106201062010620106200
169202411111702001582826690106201062010620106200
170202411111701001582826690106201062010620106200
171202411111700001582826690106201062010620106200
172202411111659001582826690106201062010620106200
173202411111658001582826690106201062010620106200
174202411111657001582826690106201062010620106200
175202411111656001582826690106201062010620106200
176202411111655001582826690106201062010620106200
177202411111654001582826690106201062010620106200
178202411111653001582826690106201062010620106200
179202411111652001582826690106201062010620106200
180202411111651001582826690106201062010620106200
181202411111650001582826690106201062010620106200
182202411111649001582826690106201062010620106203594
183202411111648001582826690106201062010620106200
184202411111647001582826690106201062010620106200
185202411111646001582826690106201062010620106200
186202411111645001582826690106201062010620106200
187202411111644001582826690106201062010620106200
188202411111643001582826690106201062010620106200
189202411111642001582826690106201062010620106200
190202411111641001582826690106201062010620106200
191202411111640001582826690106201062010620106200
192202411111639001582826690106201062010620106200
193202411111638001582826690106201062010620106200
194202411111637001582826690106201062010620106200
195202411111636001582826690106201062010620106200
196202411111635001582826690106201062010620106200
197202411111634001582826690106201062010620106200
198202411111633001582826690106201062010620106200
199202411111632001582826690106201062010620106200
200202411111631001582826690106201062010620106200
201202411111630001582826690106201062010620106200
202202411111629001582826690106201062010620106200
203202411111628001582826690106201062010620106200
204202411111627001582826690106201062010620106200
205202411111626001582826690106201062010620106200
206202411111625001582826690106201062010620106200
207202411111624001582826690106201062010620106200
208202411111623001582826690106201062010620106200
209202411111622001582826690106201062010620106200
210202411111621001582826690106201062010620106200
211202411111620001582826690106201062010620106200
212202411111619001582826690106201062010620106203594
213202411111618001582826690106201062010620106200
214202411111617001582826690106201062010620106200
215202411111616001582826690106201062010620106200
216202411111615001582826690106201062010620106200
217202411111614001582826690106201062010620106200
218202411111613001582826690106201062010620106200
219202411111612001582826690106201062010620106200
220202411111611001582826690106201062010620106200
221202411111610001582826690106201062010620106200
222202411111609001582826690106201062010620106200
223202411111608001582826690106201062010620106200
224202411111607001582826690106201062010620106200
225202411111606001582826690106201062010620106200
226202411111605001582826690106201062010620106200
227202411111604001582826690106201062010620106200
228202411111603001582826690106201062010620106200
229202411111602001582826690106201062010620106200
230202411111601001582826690106201062010620106200
231202411111600001582826690106201062010620106200
232202411111559001582826690106201062010620106200
233202411111558001582826690106201062010620106200
234202411111557001582826690106201062010620106200
235202411111556001582826690106201062010620106200
236202411111555001582826690106201062010620106200
237202411111554001582826690106201062010620106200
238202411111553001582826690106201062010620106200
239202411111552001582826690106201062010620106200
240202411111551001582826690106201062010620106200
241202411111550001582826690106201062010620106200
242202411111549001582826690106201062010620106203594
243202411111548001582826690106201062010620106200
244202411111547001582826690106201062010620106200
245202411111546001582826690106201062010620106200
246202411111545001582826690106201062010620106200
247202411111544001582826690106201062010620106200
248202411111543001582826690106201062010620106200
249202411111542001582826690106201062010620106200
250202411111541001582826690106201062010620106200
251202411111540001582826690106201062010620106200
252202411111539001582826690106201062010620106200
253202411111538001582826690106201062010620106200
254202411111537001582826690106201062010620106200
255202411111536001582826690106201062010620106200
256202411111535001582826690106201062010620106200
257202411111534001582826690106201062010620106200
258202411111533001582826690106201062010620106200
259202411111532001582826690106201062010620106200
260202411111531001582826690106201062010620106200
261202411111530001582826690106201062010620106203594
262202411111529001544658410106801068010680106800
263202411111528001544658410106801068010680106800
264202411111527001544658410106801068010680106800
265202411111526001544658410106801068010680106800
266202411111525001544658410106801068010680106800
267202411111524001544658410106801068010680106800
268202411111523001544658410106801068010680106800
269202411111522001544658410106801068010680106800
270202411111521001544658410106801068010680106800
271202411111520001544658410106801068010680106800
272202411111519001544658410106801065010680106402420
27320241111151800151888388010650106501065010630431
274202411111517001514295700106501065010650106501
27520241111151600151428505010640106401064010640114
27620241111151500151307209010630106401064010630369
277202411111514001509146070106501066010660106506257
27820241111151300144250012010660107001070010660248
279202411111512001439852640107001071010710107002
28020241111151100143983123010710107101071010710131
281202411111510001438428220107201072010720107200
28220241111150900143842822010720106601072010660264
283202411111508001435605940107201066010720106502583
284202411111507001408094460106901069010690106901057
28520241111150600139679513010690106801069010660624
286202411111505001390136510106701067010670106708
287202411111504001390051150106901067010690106608
28820241111150300138996578010660106601066010660300
28920241111150200138676778010690106601069010660391
29020241111150100138259566010660106901069010660600
291202411111500001376196420107001070010700107000
292202411111459001376196420107001071010710107001701
29320241111145800135799285010710107101071010710180
29420241111145700135606505010710107101071010710274
295202411111456001353130510107201070010720107001021
296202411111455001342199870107001069010700106503704
29720241111145400130271845010700107001070010700154
2982024111114530013010706501070010700107001070054
299202411111452001300492850107001069010700106601168
300202411111451001288014060107201070010720106904045
301202411111450001244761160107001070010720107005
3022024111114490012447076201072010700107201070034
303202411111448001244343320107201070010720107004
3042024111114470012443004701072010700107201070014
305202411111446001244150430107201072010720107205
3062024111114450012440968301072010720107201070047
3072024111114440012435935201072010720107201072062
308202411111443001242928880107201072010720107200
309202411111442001242928880107201072010720107200
3102024111114410012429288801072010720107201072011
311202411111440001242810960107401074010740107400
31220241111143900124281096010740107401074010740100
313202411111438001241736960107401074010740107400
314202411111437001241736960107401074010740107401
315202411111436001241726220107401074010740107400
3162024111114350012417262201074010740107401074040
317202411111434001241296620107401074010740107400
318202411111433001241296620107401074010740107401
319202411111432001241285880107401074010740107400
320202411111431001241285880107401074010740107400
321202411111430001241285880107401074010740107400
322202411111429001241285880107401072010740107205
32320241111142800124123225010720107201072010720504
324202411111427001235829370107201072010720107200
325202411111426001235829370107201072010720107201
32620241111142500123581865010720107101072010710203
327202411111424001233642550107001070010700107000
32820241111142300123364255010700107101071010700167
329202411111422001231855050107301073010730107301
330202411111421001231844320107201072010720107200
331202411111420001231844320107201075010750107205382
3322024111114190011740459401075010750107501075050
333202411111418001173508440107401074010740107400
334202411111417001173508440107401074010740107400
3352024111114160011735084401074010740107401074062
336202411111415001172842560107401074010740107400
337202411111414001172842560107401074010740107400
338202411111413001172842560107401074010740107402
33920241111141200117282108010730107501075010730153
340202411111411001171179370107401074010740107406
3412024111114100011711149301074010740107401074054
342202411111409001170534970107501075010750107501
3432024111114080011705242201074010740107401074012
3442024111114070011703953401075010750107501075050
3452024111114060011698578401075010750107501075010
34620241111140500116975034010750107501075010750131
347202411111404001168342090107801078010780107800
348202411111403001168342090107801078010780107800
349202411111402001168342090107801078010780107801
350202411111401001168331310107401074010740107400
3512024111114000011683313101074010740107401074035
352202411111359001167955410107501075010750107507
353202411111358001167880160107501075010750107500
35420241111135700116788016010750107501075010750100
355202411111356001166805160107501075010750107500
356202411111355001166805160107501075010750107500
3572024111113540011668051601075010750107501075010
358202411111353001166697660107901078010790107803
35920241111135200116666531010750107501075010750154
3602024111113510011650098101073010730107301073067
36120241111135000116429090010730107601076010730578
362202411111349001158076760107601076010760107600
363202411111348001158076760107601076010760107600
3642024111113470011580767601076010760107601076012
365202411111346001157947640107801077010780107705
3662024111113450011578937801076010760107601076083
3672024111113440011570007001078010780107801078025
368202411111343001156731200107901079010790107900
36920241111134200115673120010790107601079010760201
370202411111341001154562960107801078010780107800
371202411111340001154562960107801078010780107800
372202411111339001154562960107801078010780107800
373202411111338001154562960107801078010780107800
374202411111337001154562960107801078010780107800
375202411111336001154562960107801078010780107800
376202411111335001154562960107801078010780107800
377202411111334001154562960107801078010780107800
378202411111333001154562960107801078010780107800
379202411111332001154562960107801078010780107801
380202411111331001154552180107601076010760107600
3812024111113300011545521801076010770107701076044
3822024111113290011540786701077010770107701077021
383202411111328001153852500107801078010780107800
384202411111327001153852500107801078010780107800
385202411111326001153852500107801078010780107800
3862024111113250011538525001078010780107801078010
387202411111324001153744700107801078010780107800
388202411111323001153744700107801078010780107800
389202411111322001153744700107801078010780107801
39020241111132100115373392010780107701078010770136
39120241111132000115226787010770107201077010720238
3922024111113190011497067601076010770107701073013
393202411111318001149567200107401074010740107401
3942024111113170011495564601078010740107801074013
395202411111316001149416800107801078010780107800
396202411111315001149416800107801078010780107800
397202411111314001149416800107801078010780107801
3982024111113130011494060201077010770107701077010
399202411111312001149298320107701077010770107700
400202411111311001149298320107701077010770107701188
401202411111310001136503560107801078010780107800
40220241111130900113650356010780107701078010770126
40320241111130800113514653010770107601077010760394
404202411111307001130904190107701077010770107701
40520241111130600113089342010780107501078010730501
40620241111130500112551258010800107801080010780392
40720241111130400112128389010790107401079010740686
4082024111113030011138980701074010720107401072011
409202411111302001113780130107501075010750107500
410202411111301001113780130107501075010750107500
411202411111300001113780130107501075010750107203
412202411111259001113747910107601076010760107600
41320241111125800111374791010760107401076010740160
4142024111112570011120287001072010740107401072057
415202411111256001111416590107501075010750107500
4162024111112550011114165901075010770107701075025
41720241111125400111114782010760107601076010760119
41820241111125300110986738010750107501076010750278
419202411111252001106878870107601076010760107600
420202411111251001106878870107601076010760107601
4212024111112500011068681101075010750107501075043
422202411111249001106405860107501075010750107501
423202411111248001106395110107501075010750107501
42420241111124700110638436010740107401074010740171
425202411111246001104547820107001070010700107000
4262024111112450011045478201070010720107201070092
427202411111244001103563300107401074010740107401
428202411111243001103552560107301073010730107300
429202411111242001103552560107301073010730107300
430202411111241001103552560107301073010730107300
43120241111124000110355256010730107401074010730101
43220241111123900110246792010740107301074010730171
433202411111238001100631490107301073010730107300
4342024111112370011006314901073010730107301073030
435202411111236001100309590107301073010730107300
436202411111235001100309590107301073010730107301
4372024111112340011002988601072010720107201072027
438202411111233001100009420107401074010740107400
439202411111232001100009420107401074010740107400
4402024111112310011000094201074010730107401073050
441202411111230001099472910107301073010730107302
442202411111229001099451450107301073010730107300
4432024111112280010994514501073010730107301073051
4442024111112270010989042201073010730107301073051
445202411111226001098356990107401074010740107400
446202411111225001098356990107401074010740107400
4472024111112240010983569901074010740107401074011
448202411111223001098238850107601076010760107600
44920241111122200109823885010760107401076010740339
45020241111122100109459629010740107401074010740102
451202411111220001093500810106501076010760106502010
452202411111219001072062020107601071010760107001336
453202411111218001057766560107601072010760107001254
4542024111112170010443445401072010750107501072013
45520241111121600104420515010750107301075010730776
4562024111112150010358681401073010710107301071069
4572024111112140010351287901070010700107001070027
45820241111121300103483989010720107201072010720131
459202411111212001033435570107201070010720107003
460202411111211001033403430107001070010700107000
46120241111121000103340343010700107001072010700144
462202411111209001031860010107401074010740107400
4632024111112080010318600101074010750107501070052
464202411111207001031303520107001071010750107002387
4652024111112060010057463101071010710107101071020
46620241111120500100553211010710107101071010710173
4672024111112040010036792801072010720107201072012
46820241111120300100355064010760107301076010720201
469202411111202001001395050107601076010760107601
470202411111201001001384290107501075010750107500
471202411111200001001384290107501075010750107500
47220241111115900100138429010750107501075010750232
47320241111115800998890290107501075010750107500
47420241111115700998890290107501075010750107500
4752024111111560099889029010750107301075010730951
4762024111111550098868604010750107501075010740344
47720241111115400984990550107501075010750107500
47820241111115300984990550107501074010750107204002
47920241111115200942087160107501075010750107501
480202411111151009420764101075010760107601073063
481202411111150009413991901072010750107501072035
4822024111111490094102339010750107501075010750502
48320241111114800935626890107701077010770107700
48420241111114700935626890107701077010770107701
4852024111111460093561612010760107801078010750714
4862024111111450092794057010760107601078010760562
4872024111111440092189343010780107601078010760152
4882024111111430092025787010790107701079010760101
48920241111114200919170870107901079010790107900
490202411111141009191708701079010780107901078052
49120241111114000918610300107901079010790107900
49220241111113900918610300107901079010790107900
4932024111111380091861030010790107801079010780220
49420241111113700916238390107801075010780107501219
49520241111113600903132560107501076010760107501349
496202411111135008886292001078010780107801078010
497202411111134008885214001078010770107801077053
498202411111133008879505601077010770107701077081
49920241111113200887078190108001080010800108000
50020241111113100887078190108001080010800108000
501202411111130008870781901080010770108001077031
5022024111111290088674426010800107901080010770126
5032024111111280088538710010800107901080010790464
50420241111112700880380520107901079010790107900
50520241111112600880380520107901079010790107901
506202411111125008803697301078010780107801078015
50720241111112400880208030107901079010790107803
50820241111112300880175670107801079010790107807
50920241111112200880100190108001080010800108009
51020241111112100880002990108001080010800108000
51120241111112000880002990108001080010800108000
51220241111111900880002990108001080010800108000
51320241111111800880002990108001080010800108001
514202411111117008799921901079010790107901079023
51520241111111600879744020108101081010810108100
51620241111111500879744020108101080010810108007
51720241111111400879668410108001080010800108000
518202411111113008796684101080010790108001079010
5192024111111120087956050010790107701079010770201
52020241111111100877395370107701076010770107601273
52120241111111000863692680107701075010770107501882
52220241111110900843460450107501075010750107500
5232024111111080084346045010750107401075010740521
52420241111110700837859710107301075010750107302
5252024111111060083783823010740107301075010730215
52620241111110500835530470107501075010750107504
52720241111110400835487470107601076010760107602
5282024111111030083546595010720107201075010720273
52920241111110200832535520107501075010750107500
530202411111101008325355201075010720107501072021
5312024111111000083231037010730107301076010730139
53220241111105900830818850107701077010770107701
5332024111110580083080808010760107601076010760100
53420241111105700829732080107601076010760107600
53520241111105600829732080107601076010760107600
5362024111110550082973208010760107601077010720536
537202411111054008239812101076010730107601073043
538202411111053008235197601072010720107201072091
53920241111105200822544240107201079010790107001538
5402024111110510080604865010800107601080010750133
5412024111110500080461883010810107701081010770486
542202411111049007993723001077010770107701077040
54320241111104800798941500107701077010770107700
54420241111104700798941500107701077010770107700
545202411111046007989415001077010760107701076082
5462024111110450079805857010760107501076010750230
547202411111044007955859801077010730107701073080
548202411111043007947269301073010730107301072080
5492024111110420079386854010730107101073010700301
55020241111104100790647410107301073010730107303
55120241111104000790615220107101072010720107108
55220241111103900790529490107301073010730107300
55320241111103800790529490107301073010730107300
55420241111103700790529490107301073010730107303
55520241111103600790497300107301073010730107300
556202411111035007904973001073010720107301072023
55720241111103400790250730107101069010710106901184
55820241111103300777579870106901069010690106900
55920241111103200777579870106901069010690106900
56020241111103100777579870106901069010690106906
56120241111103000777515730106401064010640106400
5622024111110290077751573010640106501065010640437
56320241111102800772862230106501070010700106501064
56420241111102700761521170107101071010710107100
56520241111102600761521170107101071010710107100
5662024111110250076152117010710107201072010710118
5672024111110240076025735010720106801072010680291
5682024111110230075714501010670107001070010670328
569202411111022007536425101072010720107201072010
57020241111102100753535310107201070010730107006
571202411111020007534710601070010740107401070053
5722024111110190075290351010750107001075010700284
5732024111110180074986451010690106901069010690450
57420241111101700745054010107601073010760107301146
575202411111016007327346801073010720107301072049
5762024111110150073220932010680107201072010680153
577202411111014007305748801071010710107101067095
578202411111013007295578301069010690106901069050
57920241111101200729023330106901069010690106900
58020241111101100729023330106901075010750106901223
581202411111010007159489001075010700107501070018
5822024111110090071575545010700107001070010700150
5832024111110080071415045010700106901070010690398
58420241111100700709895070106901069010690106900
58520241111100600709895070106901069010690106900
58620241111100500709895070106901065010690106301284
58720241111100400696226450107001070010700107001
58820241111100300696215750106401070010700106401907
58920241111100200675909670107001070010700107001
5902024111110010067589897010700106801070010680250
5912024111110000067322859010640106701067010640952
5922024111109590066309332010660107001070010660724
59320241111095800655359320106901069010690106900
5942024111109570065535932010690107001070010690750
595202411110956006473390101073010730107301073070
5962024111109550064658791010710107201072010710225
59720241111095400644176460107401074010740107405
5982024111109530064412276010740107701077010720726
599202411110952006363326001077010740107701074014
60020241111095100636182210107201072010720107200
6012024111109500063618221010720107201072010720256
60220241111094900633437890107201071010720107105
60320241111094800633384310107101071010710106901148
6042024111109470062110645010720107101072010710218
605202411110946006187716501071010710107101071048
6062024111109450061825757010720107001072010690681
6072024111109440061097072010690107101071010690715
6082024111109430060332509010730107601076010710295
609202411110942006001591201071010760107601071033
61020241111094100599804140106901072010760106901052
6112024111109400058853819010760107201076010720348
6122024111109390058479592010700107301075010700673
61320241111093800577580480107101072010720106902591
61420241111093700549839170107201076010760107201147
61520241111093600537531730107601076010760107401014
61620241111093500526637290107501076010770107501214
6172024111109340051358149010760107701078010760777
61820241111093300505214400107501076010770107401584
6192024111109320048817764010790107901080010770718
6202024111109310048044157010760108001081010760795
6212024111109300047186778010810107901081010760772
6222024111109290046353911010790108101081010780262
6232024111109280046071001010810108101081010770694
62420241111092700453218350108101089010890108002539
6252024111109260042566386010890107801089010780914
62620241111092500415769730108201090010900107504422
6272024111109240036791871010900109101094010880523
62820241111092300362213500109001090010920108403355
62920241111092200325727830109101100011000109104471
63020241111092100276710470110001097011000109601362
63120241111092000261773050109701105011050109702532
63220241111091900233878400110601107011080110601336
6332024111109180021908715011060110801108011060694
6342024111109170021140480011080111001113011080242
635202411110916002087187201111011090111401108088
63620241111091500207741080110801114011150110803215
6372024111109140017208032011140110901114011090838
63820241111091300162768750110601113011130110602075
63920241111091200139726780111301118011180111302556
64020241111091100111239010112101117011210111707
6412024111109100011116078011160111701122011160674
6422024111109090010363027011170112501125011160985
64320241111090800926092201125011250112501125010
644202411110907009249672011200111801122011170719
6452024111109060084448230111701123011280111702238
646202411110905005937027011230112401140011230655
6472024111109040052003110112401125011430112301485
64820241111090300352773201125011250112501125087
649202411110902003429857011220112601131011220644
6502024111109010027052350112701137011410112701540
65120241111090000956537011430114001143011360829