Files
KissMeData/114090/min/candle-20231020.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202310201953002986620610144201442014420144207273
3202310201952002986620610144201442014420144200
4202310201951002986620610144201442014420144200
5202310201950002986620610144201442014420144200
6202310201949002986620610144201442014420144200
7202310201948002986620610144201442014420144200
8202310201947002986620610144201442014420144200
9202310201946002986620610144201442014420144200
10202310201945002986620610144201442014420144200
11202310201944002986620610144201442014420144200
12202310201943002986620610144201442014420144200
13202310201942002986620610144201442014420144200
14202310201941002986620610144201442014420144200
15202310201940002986620610144201442014420144200
16202310201939002986620610144201442014420144200
17202310201938002986620610144201442014420144200
18202310201937002986620610144201442014420144200
19202310201936002986620610144201442014420144200
20202310201935002986620610144201442014420144200
21202310201934002986620610144201442014420144200
22202310201933002986620610144201442014420144200
23202310201932002986620610144201442014420144200
24202310201931002986620610144201442014420144200
25202310201930002986620610144201442014420144200
26202310201929002986620610144201442014420144200
27202310201928002986620610144201442014420144200
28202310201927002986620610144201442014420144200
29202310201926002986620610144201442014420144200
30202310201925002986620610144201442014420144200
31202310201924002986620610144201442014420144200
32202310201923002986620610144201442014420144207273
33202310201922002986620610144201442014420144200
34202310201921002986620610144201442014420144200
35202310201920002986620610144201442014420144200
36202310201919002986620610144201442014420144200
37202310201918002986620610144201442014420144200
38202310201917002986620610144201442014420144200
39202310201916002986620610144201442014420144200
40202310201915002986620610144201442014420144200
41202310201914002986620610144201442014420144200
42202310201913002986620610144201442014420144200
43202310201912002986620610144201442014420144200
44202310201911002986620610144201442014420144200
45202310201910002986620610144201442014420144200
46202310201909002986620610144201442014420144200
47202310201908002986620610144201442014420144200
48202310201907002986620610144201442014420144200
49202310201906002986620610144201442014420144200
50202310201905002986620610144201442014420144200
51202310201904002986620610144201442014420144200
52202310201903002986620610144201442014420144200
53202310201902002986620610144201442014420144200
54202310201901002986620610144201442014420144200
55202310201900002986620610144201442014420144200
56202310201859002986620610144201442014420144200
57202310201858002986620610144201442014420144200
58202310201857002986620610144201442014420144200
59202310201856002986620610144201442014420144200
60202310201855002986620610144201442014420144200
61202310201854002986620610144201442014420144200
62202310201853002986620610144201442014420144207273
63202310201852002986620610144201442014420144200
64202310201851002986620610144201442014420144200
65202310201850002986620610144201442014420144200
66202310201849002986620610144201442014420144200
67202310201848002986620610144201442014420144200
68202310201847002986620610144201442014420144200
69202310201846002986620610144201442014420144200
70202310201845002986620610144201442014420144200
71202310201844002986620610144201442014420144200
72202310201843002986620610144201442014420144200
73202310201842002986620610144201442014420144200
74202310201841002986620610144201442014420144200
75202310201840002986620610144201442014420144200
76202310201839002986620610144201442014420144200
77202310201838002986620610144201442014420144200
78202310201837002986620610144201442014420144200
79202310201836002986620610144201442014420144200
80202310201835002986620610144201442014420144200
81202310201834002986620610144201442014420144200
82202310201833002986620610144201442014420144200
83202310201832002986620610144201442014420144200
84202310201831002986620610144201442014420144200
85202310201830002986620610144201442014420144200
86202310201829002986620610144201442014420144200
87202310201828002986620610144201442014420144200
88202310201827002986620610144201442014420144200
89202310201826002986620610144201442014420144200
90202310201825002986620610144201442014420144200
91202310201824002986620610144201442014420144200
92202310201823002986620610144201442014420144207273
93202310201822002986620610144201442014420144200
94202310201821002986620610144201442014420144200
95202310201820002986620610144201442014420144200
96202310201819002986620610144201442014420144200
97202310201818002986620610144201442014420144200
98202310201817002986620610144201442014420144200
99202310201816002986620610144201442014420144200
100202310201815002986620610144201442014420144200
101202310201814002986620610144201442014420144200
102202310201813002986620610144201442014420144200
103202310201812002986620610144201442014420144200
104202310201811002986620610144201442014420144200
105202310201810002986620610144201442014420144200
106202310201809002986620610144201442014420144200
107202310201808002986620610144201442014420144200
108202310201807002986620610144201442014420144200
109202310201806002986620610144201442014420144200
110202310201805002986620610144201442014420144200
111202310201804002986620610144201442014420144200
112202310201803002986620610144201442014420144200
113202310201802002986620610144201442014420144200
114202310201801002986620610144201442014420144200
115202310201800002986620610144201442014420144200
116202310201759002986620610144201442014420144200
117202310201758002986620610144201442014420144200
118202310201757002986620610144201442014420144200
119202310201756002986620610144201442014420144200
120202310201755002986620610144201442014420144200
121202310201754002986620610144201442014420144200
122202310201753002986620610144201442014420144207273
123202310201752002986620610144201442014420144200
124202310201751002986620610144201442014420144200
125202310201750002986620610144201442014420144200
126202310201749002986620610144201442014420144200
127202310201748002986620610144201442014420144200
128202310201747002986620610144201442014420144200
129202310201746002986620610144201442014420144200
130202310201745002986620610144201442014420144200
131202310201744002986620610144201442014420144200
132202310201743002986620610144201442014420144200
133202310201742002986620610144201442014420144200
134202310201741002986620610144201442014420144200
135202310201740002986620610144201442014420144200
136202310201739002986620610144201442014420144200
137202310201738002986620610144201442014420144200
138202310201737002986620610144201442014420144200
139202310201736002986620610144201442014420144200
140202310201735002986620610144201442014420144200
141202310201734002986620610144201442014420144200
142202310201733002986620610144201442014420144200
143202310201732002986620610144201442014420144200
144202310201731002986620610144201442014420144200
145202310201730002986620610144201442014420144200
146202310201729002986620610144201442014420144200
147202310201728002986620610144201442014420144200
148202310201727002986620610144201442014420144200
149202310201726002986620610144201442014420144200
150202310201725002986620610144201442014420144200
151202310201724002986620610144201442014420144200
152202310201723002986620610144201442014420144207273
153202310201722002986620610144201442014420144200
154202310201721002986620610144201442014420144200
155202310201720002986620610144201442014420144200
156202310201719002986620610144201442014420144200
157202310201718002986620610144201442014420144200
158202310201717002986620610144201442014420144200
159202310201716002986620610144201442014420144200
160202310201715002986620610144201442014420144200
161202310201714002986620610144201442014420144200
162202310201713002986620610144201442014420144200
163202310201712002986620610144201442014420144200
164202310201711002986620610144201442014420144200
165202310201710002986620610144201442014420144200
166202310201709002986620610144201442014420144200
167202310201708002986620610144201442014420144200
168202310201707002986620610144201442014420144200
169202310201706002986620610144201442014420144200
170202310201705002986620610144201442014420144200
171202310201704002986620610144201442014420144200
172202310201703002986620610144201442014420144200
173202310201702002986620610144201442014420144200
174202310201701002986620610144201442014420144200
175202310201700002986620610144201442014420144200
176202310201659002986620610144201442014420144200
177202310201658002986620610144201442014420144200
178202310201657002986620610144201442014420144200
179202310201656002986620610144201442014420144200
180202310201655002986620610144201442014420144200
181202310201654002986620610144201442014420144200
182202310201653002986620610144201442014420144207273
183202310201652002986620610144201442014420144200
184202310201651002986620610144201442014420144200
185202310201650002986620610144201442014420144200
186202310201649002986620610144201442014420144200
187202310201648002986620610144201442014420144200
188202310201647002986620610144201442014420144200
189202310201646002986620610144201442014420144200
190202310201645002986620610144201442014420144200
191202310201644002986620610144201442014420144200
192202310201643002986620610144201442014420144200
193202310201642002986620610144201442014420144200
194202310201641002986620610144201442014420144200
195202310201640002986620610144201442014420144200
196202310201639002986620610144201442014420144200
197202310201638002986620610144201442014420144200
198202310201637002986620610144201442014420144200
199202310201636002986620610144201442014420144200
200202310201635002986620610144201442014420144200
201202310201634002986620610144201442014420144200
202202310201633002986620610144201442014420144200
203202310201632002986620610144201442014420144200
204202310201631002986620610144201442014420144200
205202310201630002986620610144201442014420144200
206202310201629002986620610144201442014420144200
207202310201628002986620610144201442014420144200
208202310201627002986620610144201442014420144200
209202310201626002986620610144201442014420144200
210202310201625002986620610144201442014420144200
211202310201624002986620610144201442014420144200
212202310201623002986620610144201442014420144207273
213202310201622002986620610144201442014420144200
214202310201621002986620610144201442014420144200
215202310201620002986620610144201442014420144200
216202310201619002986620610144201442014420144200
217202310201618002986620610144201442014420144200
218202310201617002986620610144201442014420144200
219202310201616002986620610144201442014420144200
220202310201615002986620610144201442014420144200
221202310201614002986620610144201442014420144200
222202310201613002986620610144201442014420144200
223202310201612002986620610144201442014420144200
224202310201611002986620610144201442014420144200
225202310201610002986620610144201442014420144200
226202310201609002986620610144201442014420144200
227202310201608002986620610144201442014420144200
228202310201607002986620610144201442014420144200
229202310201606002986620610144201442014420144200
230202310201605002986620610144201442014420144200
231202310201604002986620610144201442014420144200
232202310201603002986620610144201442014420144200
233202310201602002986620610144201442014420144200
234202310201601002986620610144201442014420144200
235202310201600002986620610144201442014420144200
236202310201559002986620610144201442014420144200
237202310201558002986620610144201442014420144200
238202310201557002986620610144201442014420144200
239202310201556002986620610144201442014420144200
240202310201555002986620610144201442014420144200
241202310201554002986620610144201442014420144200
242202310201553002986620610144201442014420144207273
243202310201552002986620610144201442014420144200
244202310201551002986620610144201442014420144200
245202310201550002986620610144201442014420144200
246202310201549002986620610144201442014420144200
247202310201548002986620610144201442014420144200
248202310201547002986620610144201442014420144200
249202310201546002986620610144201442014420144200
250202310201545002986620610144201442014420144200
251202310201544002986620610144201442014420144200
252202310201543002986620610144201442014420144200
253202310201542002986620610144201442014420144200
254202310201541002986620610144201442014420144200
255202310201540002986620610144201442014420144200
256202310201539002986620610144201442014420144200
257202310201538002986620610144201442014420144200
258202310201537002986620610144201442014420144200
259202310201536002986620610144201442014420144200
260202310201535002986620610144201442014420144200
261202310201534002986620610144201442014420144200
262202310201533002986620610144201442014420144200
263202310201532002986620610144201442014420144200
264202310201531002986620610144201442014420144200
265202310201530002986620610144201442014420144207273
266202310201529002881743950144301443014430144300
267202310201528002881743950144301443014430144300
268202310201527002881743950144301443014430144300
269202310201526002881743950144301443014430144300
270202310201525002881743950144301443014430144300
271202310201524002881743950144301443014430144300
272202310201523002881743950144301443014430144300
273202310201522002881743950144301443014430144300
274202310201521002881743950144301443014430144300
275202310201520002881743950144301443014430144300
276202310201519002881743950144301443014500144003696
277202310201518002828250540144301450014500144101609
278202310201517002804987730145001450014500144801034
27920231020151600278999669014500144901450014480718
28020231020151500277959170014490145001450014480927
281202310201514002766157810145001449014500144901143
28220231020151300274958704014500145001450014490802
28320231020151200273795808014490144601449014460328
284202310201511002733212540144601449014500144601155
28520231020151000271647621014490144801449014450715
286202310201509002706120540144901455014550144503529
287202310201508002655013340145401450014550145001199
288202310201507002637602500144801449014500144303978
28920231020150600258007859014500144801450014480806
29020231020150500256839707014470144801448014470516
291202310201504002560925790144901451014510144701813
29220231020150300253464567014500144801451014480592
29320231020150200252607092014470144601447014450572
29420231020150100251779708014450144601446014450763
29520231020150000250676682014450144801448014450706
296202310201459002496555710144701450014500144701321
297202310201458002477426140145001450014510144901251
29820231020145700245928860014490144801450014480589
299202310201456002450757110144901449014500144801460
300202310201455002429596080144901448014500144701147
30120231020145400241297217014470144701449014470697
30220231020145300240287846014480144901450014470953
30320231020145200238907332014490145001450014480960
30420231020145100237515914014500144801450014480752
30520231020145000236426119014480144601450014460721
306202310201449002353822970144701449014500144601441
30720231020144800233295565014500144601450014460543
30820231020144700232509312014450144701448014450944
30920231020144600231143800014480144401448014440381
31020231020144500230593080014440144301445014430742
31120231020144400229522054014420144201443014410611
31220231020144300228640880014410143901441014390811
31320231020144200227473095014390143801439014380370
31420231020144100226940931014390143901440014390169
31520231020144000226697691014400144201442014390363
31620231020143900226174719014420144301443014420448
31720231020143800225528640014430144201443014420333
31820231020143700225048367014430144301443014420451
31920231020143600224397875014430144301443014430184
32020231020143500224132363014440144401444014430384
32120231020143400223578131014430144401444014430104
32220231020143300223428019014440144401444014430299
3232023102014320022299644501444014440144401443099
32420231020143100222853537014440144401444014430154
32520231020143000222631234014440144401444014430314
32620231020142900222177998014430144401444014430125
32720231020142800221997554014430144401444014420295
32820231020142700221572002014440144301444014420639
32920231020142600220649943014430144401444014420175
33020231020142500220397416014440144301444014420175
33120231020142400220144886014430144201443014420226
33220231020142300219818800014430144301444014420645
33320231020142200218887959014430144301443014420114
33420231020142100218723493014430144301443014420289
33520231020142000218306647014430144401444014420104
3362023102014190021815657401443014430144401443066
33720231020141800218061327014430144401444014430199
33820231020141700217774118014440144301444014420189
33920231020141600217501412014440144301444014430340
34020231020141500217010716014440144301444014430345
34120231020141400216512801014420144301443014420313
34220231020141300216061359014420144301443014420114
34320231020141200215896921014430144301443014420104
34420231020141100215746850014420144501445014420847
34520231020141000214523813014450144501445014440217
34620231020140900214210249014450144601446014450347
34720231020140800213708745014460144601446014450140
34820231020140700213506375014460144501446014450279
34920231020140600213103179014460144601446014450141
35020231020140500212899344014460144501446014450106
35120231020140400212746103014460144601446014450428
35220231020140300212127446014460144601447014460189
35320231020140200211854088014460144901449014460160
35420231020140100211622430014500145101451014500444
3552023102014000021097860801451014520145201451046
35620231020135900210911849014520145201452014510841
35720231020135800209691508014520145301453014520539
35820231020135700208908822014530145301453014520405
35920231020135600208320540014530145201453014520144
36020231020135500208111352014530145401454014520902
36120231020135400206800803014540145301454014530180
36220231020135300206539119014540145401454014530143
36320231020135200206331242014540145401454014530250
36420231020135100205967925014540145401454014530121
36520231020135000205792021014540145301454014530155
36620231020134900205566740014540145501456014540222
36720231020134800205243810014550144901456014490695
36820231020134700204234955014500145001450014490306
36920231020134600203791471014500144901450014490115
37020231020134500203624833014490145001450014480450
37120231020134400202972942014500145001450014490110
37220231020134300202813505014500145201452014490157
37320231020134200202585815014520145601456014520982
37420231020134100201157401014560145601456014550199
37520231020134000200867788014550145601456014550285
376202310201339002004528560145601453014560145301722
37720231020133800197947837014530145401454014520255
37820231020133700197577334014530145301454014530294
3792023102013360019715008401453014530145301453062
38020231020133500197059998014530145401454014530340
3812023102013340019656592001454014530145401453077
382202310201333001964539650145401453014540145302591
3832023102013320019268900501453014530145301452063
38420231020133100192597500014530145301453014520200
385202310201330001923070920145301448014540144801521
3862023102013290019010072901449014490144901448074
38720231020132800189993538014490144801449014480367
3882023102013270018946205701448014480144801448031
38920231020132600189417169014480145001450014480330
39020231020132500188939073014500145201452014500711
39120231020132400187907511014520145001452014500473
39220231020132300187221336014510144901451014490166
39320231020132200186980616014490144901450014490215
39420231020132100186669004014490144701450014470419
39520231020132000186062152014470144601447014450224
39620231020131900185738281014460144501446014440549
3972023102013180018494514501445014450144501445028
39820231020131700184904685014450144501445014440163
39920231020131600184669185014450144501445014440436
4002023102013150018403948001445014450144501444066
40120231020131400183944139014450144501445014440261
4022023102013130018356721001445014450144501445029
40320231020131200183525305014450144501446014450258
4042023102013110018315249401446014460144601445076
40520231020131000183042644014460144301446014430992
40620231020130900181609918014430144301443014430469
40720231020130800180933151014430144201443014420170
40820231020130700180687974014420144201443014420503
40920231020130600179962630014420144001442014400681
41020231020130500178981342014400144001440014390119
41120231020130400178810065014390143801439014370672
4122023102013030017784390701438014380143801438032
41320231020130200177797891014380143701438014370329
4142023102013010017732507801437014370143701437028
41520231020130000177284842014380143701438014370312
4162023102012590017683645601437014380143801437036
41720231020125800176784723014380143701438014370352
41820231020125700176278842014370143701438014370259
4192023102012560017590663101437014380143801437035
420202310201255001758563350143801434014380143401107
4212023102012540017426760701435014340143501434029
42220231020125300174226020014340143501435014340213
423202310201252001739204460143601436014360143601
42420231020125100173919010014360143501436014350107
42520231020125000173765464014350143501436014350285
426202310201249001733564580143601436014360143603
42720231020124800173352150014360143501436014350207
4282023102012470017305508001436014350143601435077
4292023102012460017294455301435014360143601435030
4302023102012450017290150101435014350143501435010
43120231020124400172887151014350143501438014350500
432202310201243001721691790143501432014350143201471
43320231020124200170060791014330143101433014310247
43420231020124100169707080014310143101432014310257
435202310201240001693392710143201432014320143205
4362023102012390016933211101431014310143101431029
43720231020123800169290612014330143201433014310234
4382023102012370016895554101433014320143301432040
43920231020123600168898256014320143201432014310340
4402023102012350016841159501432014330143301432045
44120231020123400168347154014330143201433014320136
44220231020123300168152374014320143301433014320124
44320231020123200167974805014330143001433014290508
44420231020123100167248075014310143101431014310113
4452023102012300016708637201432014310143201431065
44620231020122900166993327014310143001431014300533
4472023102012280016623091801431014310143101430030
448202310201227001661880160143101431014310143106
449202310201226001661794300143101430014310142801159
4502023102012250016452259201430014290143001429082
45120231020122400164405405014300142901430014290234
4522023102012230016407098601430014300143001429080
45320231020122200163956659014300143001430014300298
45420231020122100163530519014310143101431014300117
45520231020122000163363191014300143001431014300204
45620231020121900163071412014300143101431014300205
45720231020121800162778058014320143101432014310116
45820231020121700162612044014320143201432014310298
459202310201216001621855690143201432014320143200
460202310201215001621855690143201432014320143201
46120231020121400162184137014320143301433014310308
462202310201213001617432950143301433014330143301
46320231020121200161741862014330143301433014320224
46420231020121100161421051014320143201433014320188
46520231020121000161151823014320143201433014320302
4662023102012090016071932601433014320143301432057
46720231020120800160637690014330143301433014320150
46820231020120700160422775014330143201433014320320
4692023102012060015996449401433014330143301433011
47020231020120500159948731014320143201433014320286
47120231020120400159539153014330143301433014330329
47220231020120300159067696014330143401434014320365
47320231020120200158544832014330143401434014330217
474202310201201001582338700143401434014340143402
4752023102012000015823100201435014340143501434029
47620231020115900158189415014340143501437014340714
47720231020115800157164430014350143101435014300692
4782023102011570015617405801431014310143101431012
47920231020115600156156886014300143101431014300118
48020231020115500155988127014320143001432014300412
4812023102011540015539850301431014290143101429020
482202310201153001553699110142901426014310142601925
48320231020115200152621607014270142701427014260299
4842023102011510015219516701427014280142801427090
48520231020115000152066730014280142801428014280264
48620231020114900151689738014290142501429014250594
48720231020114800150842288014260142501426014240587
48820231020114700150005577014240142501425014240373
48920231020114600149474086014260142601426014250269
49020231020114500149090714014250142501426014250106
4912023102011440014893964801426014270142701426032
49220231020114300148893996014260142601427014260250
49320231020114200148537482014270142501427014250415
49420231020114100147945744014260142701427014260288
4952023102011400014753491301426014270142701426089
49620231020113900147407982014260142601427014260399
49720231020113800146838977014270142601427014260272
4982023102011370014645086201427014270142701427020
49920231020113600146422322014270142601427014260270
500202310201135001460372470142701427014280142701552
5012023102011340014382249301427014290142901427029
50220231020113300143781108014290142901429014290154
50320231020113200143561042014300142901430014290187
50420231020113100143293787014280142801428014270648
5052023102011300014236864101429014280142901428087
50620231020112900142244352014290143001430014290159
50720231020112800142017133014300143001430014290779
50820231020112700140903499014310143001431014300295
50920231020112600140481599014310143101431014300126
5102023102011250014030132801431014310143101431045
51120231020112400140236933014310143101432014310260
5122023102011230013986485601432014320143201431037
51320231020112200139811907014320143101432014310229
5142023102011210013948420101432014310143201431093
5152023102011200013935109501432014320143201431047
51620231020111900139283830014320143301433014320191
5172023102011180013901030501433014320143301432050
51820231020111700138938690014330143201433014320284
5192023102011160013853195501432014330143301432038
5202023102011150013847752901433014340143401433060
52120231020111400138391535014340143301434014330118
52220231020111300138222430014330143201433014320622
52320231020111200137331448014310143101431014310296
5242023102011110013690787201432014320143201432050
52520231020111000136836272014320143101432014310536
52620231020110900136069191014320143101432014300280
52720231020110800135668532014320143201432014310158
5282023102011070013544233101433014320143301432035
52920231020110600135392199014310142901432014290538
5302023102011050013462240201431014330143401410013621
53120231020110400115240464014330143101433014310385
53220231020110300114689162014310143201432014310254
5332023102011020011432565401431014320143201431097
534202310201101001141868350143201432014320143200
53520231020110000114186835014320143401434014320143
53620231020105900113982050014340143401434014340185
53720231020105800113716760014340143001435014300783
5382023102010570011259596101431014310143101430079
53920231020105600112482946014310143101431014310177
5402023102010550011222965901432014310143201431031
54120231020105400112185297014330143101433014310611
5422023102010530011131055801431014310143101431051
543202310201052001112375770143101425014320142503291
54420231020105100106540095014250142401425014240298
545202310201050001061157010142501425014250142501
54620231020104900106114276014250142501425014250453
54720231020104800105468751014250142601426014250263
54820231020104700105093956014260142601426014260114
549202310201046001049313920142701425014270142501420
55020231020104500102907126014250142501425014240111
55120231020104400102749050014240142501425014240577
5522023102010430010192686701426014260142601425025
55320231020104200101891228014250142601426014250416
55420231020104100101298157014250142401425014240635
5552023102010400010039329501424014250142501424041
55620231020103900100334898014250142601426014240345
5572023102010380099843371014260142501426014250141
5582023102010370099642434014250142601426014250514
5592023102010360098909924014270142701427014270168
5602023102010350098670188014280142701428014260596
5612023102010340097819721014270142801428014270148
5622023102010330097608507014280142901429014270418
56320231020103200970115120142901429014290142901081
5642023102010310095466763014300142801430014270689
5652023102010300094482197014270142701427014270436
56620231020102900938600250142701421014300142104869
5672023102010280086913835014210141801422014180642
5682023102010270086002113014180141801418014180346
5692023102010260085511485014180141801419014180340
570202310201025008502931001418014180141801418054
5712023102010240084952738014190141901419014180147
5722023102010230084744193014190141801419014180184
5732023102010220084483210014180141601418014160985
5742023102010210083087934014160141501416014150301
5752023102010200082661961014150141601416014150652
5762023102010190081739372014160141501416014150428
577202310201018008113369701416014150141601415064
5782023102010170081043109014150141601416014150250
579202310201016008068934801416014160141601416052
5802023102010150080615716014160141501416014140332
581202310201014008014616101415014150141501415073
5822023102010130080042866014150141501415014140329
5832023102010120079577372014150141401416014140273
58420231020101100791910880141501412014150141101244
5852023102010100077432816014120141201413014110427
5862023102010090076830019014120141401414014110583
58720231020100800760069070141401414014140141002480
5882023102010070072507643014130141301413014130321
5892023102010060072054070014130141301413014120102
5902023102010050071909979014130141101413014110985
5912023102010040070519122014110141101412014110257
5922023102010030070156489014110141201412014110345
5932023102010020069669693014120141201413014110600
5942023102010010068822374014120141401414014120779
5952023102010000067721934014140141401414014130601
5962023102009590066872355014130141401414014130466
5972023102009580066213779014140141401414014130239
5982023102009570065876015014140141301414014120440
5992023102009560065254244014130141301413014120319
6002023102009550064803677014130141301413014130280
6012023102009540064408037014130141201413014120258
60220231020095300640437280141201414014140141101460
6032023102009520061981729014150141501415014150104
6042023102009510061834569014150141601416014150989
6052023102009500060435119014160141601417014150414
60620231020094900598489100141601418014180141601329
6072023102009480057965683014180141901419014180421
60820231020094700573686890141901421014210141901284
60920231020094600555459010142001422014220142001287
6102023102009450053716638014230142401424014230205
6112023102009440053424914014240142401424014230288
6122023102009430053014988014240142101424014210424
61320231020094200524117820142101422014220142001398
6142023102009410050424889014220142101422014210129
61520231020094000502414530142201422014220142101011
6162023102009390048804503014220142201423014210584
61720231020093800479739850142101424014240142101311
6182023102009370046108479014240142501425014240395
6192023102009360045545888014250142601426014250303
620202310200935004511410101426014250142601425033
6212023102009340045067047014250142501426014250200
6222023102009330044782034014250142401425014240390
6232023102009320044226328014250142701427014240865
62420231020093100429929690142601431014310142402838
6252023102009300038943707014300143101431014300461
626202310200929003828405701431014310143201431083
627202310200928003816527801432014320143301432099
6282023102009270038023487014330143301433014330216
6292023102009260037713959014330143101434014310729
6302023102009250036669563014310143101432014290329
6312023102009240036199061014300143201432014300709
6322023102009230035184529014320143301433014300531
63320231020092200344239570143401430014340142902679
6342023102009210030587028014320143301433014320337
63520231020092000301044070143401430014340143001366
6362023102009190028150002014300143001431014290149
6372023102009180027936935014290143201432014290363
63820231020091700274177690143201426014330142501608
6392023102009160025124285014260142801428014260541
6402023102009150024351848014280143101432014280762
6412023102009140023262926014300142701430014260301
6422023102009130022833198014260142701428014260415
6432023102009120022241136014270142601427014260395
64420231020091100216774800142601428014290142202666
6452023102009100017880559014280143101431014280378
6462023102009090017339921014310143401434014310160
64720231020090800171106730143501432014390143002801
64820231020090700130855330143101443014430143102780
649202310200906009095036014430144701447014430327
650202310200905008622215014470145001450014440589
6512023102009040077700240145101446014520144601201
6522023102009030060296900144601443014490144301397
653202310200902004010205014450144201448014400194
654202310200901003730229014410143901450014390301
6552023102009000032942210145001421014500142102310