Files
KissMeData/430690/min/candle-20240215.csv
2024-11-17 15:27:48 +09:00

38 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024021521270059599590016190161901619016190943
320240215212600595995900161901619016190161900
420240215212500595995900161901619016190161900
520240215212400595995900161901619016190161900
620240215212300595995900161901619016190161900
720240215212200595995900161901619016190161900
820240215212100595995900161901619016190161900
920240215212000595995900161901619016190161900
1020240215211900595995900161901619016190161900
1120240215211800595995900161901619016190161900
1220240215211700595995900161901619016190161900
1320240215211600595995900161901619016190161900
1420240215211500595995900161901619016190161900
1520240215211400595995900161901619016190161900
1620240215211300595995900161901619016190161900
1720240215211200595995900161901619016190161900
1820240215211100595995900161901619016190161900
1920240215211000595995900161901619016190161900
2020240215210900595995900161901619016190161900
2120240215210800595995900161901619016190161900
2220240215210700595995900161901619016190161900
2320240215210600595995900161901619016190161900
2420240215210500595995900161901619016190161900
2520240215210400595995900161901619016190161900
2620240215210300595995900161901619016190161900
2720240215210200595995900161901619016190161900
2820240215210100595995900161901619016190161900
2920240215210000595995900161901619016190161900
3020240215205900595995900161901619016190161900
3120240215205800595995900161901619016190161900
322024021520570059599590016190161901619016190943
3320240215205600595995900161901619016190161900
3420240215205500595995900161901619016190161900
3520240215205400595995900161901619016190161900
3620240215205300595995900161901619016190161900
3720240215205200595995900161901619016190161900
3820240215205100595995900161901619016190161900
3920240215205000595995900161901619016190161900
4020240215204900595995900161901619016190161900
4120240215204800595995900161901619016190161900
4220240215204700595995900161901619016190161900
4320240215204600595995900161901619016190161900
4420240215204500595995900161901619016190161900
4520240215204400595995900161901619016190161900
4620240215204300595995900161901619016190161900
4720240215204200595995900161901619016190161900
4820240215204100595995900161901619016190161900
4920240215204000595995900161901619016190161900
5020240215203900595995900161901619016190161900
5120240215203800595995900161901619016190161900
5220240215203700595995900161901619016190161900
5320240215203600595995900161901619016190161900
5420240215203500595995900161901619016190161900
5520240215203400595995900161901619016190161900
5620240215203300595995900161901619016190161900
5720240215203200595995900161901619016190161900
5820240215203100595995900161901619016190161900
5920240215203000595995900161901619016190161900
6020240215202900595995900161901619016190161900
6120240215202800595995900161901619016190161900
622024021520270059599590016190161901619016190943
6320240215202600595995900161901619016190161900
6420240215202500595995900161901619016190161900
6520240215202400595995900161901619016190161900
6620240215202300595995900161901619016190161900
6720240215202200595995900161901619016190161900
6820240215202100595995900161901619016190161900
6920240215202000595995900161901619016190161900
7020240215201900595995900161901619016190161900
7120240215201800595995900161901619016190161900
7220240215201700595995900161901619016190161900
7320240215201600595995900161901619016190161900
7420240215201500595995900161901619016190161900
7520240215201400595995900161901619016190161900
7620240215201300595995900161901619016190161900
7720240215201200595995900161901619016190161900
7820240215201100595995900161901619016190161900
7920240215201000595995900161901619016190161900
8020240215200900595995900161901619016190161900
8120240215200800595995900161901619016190161900
8220240215200700595995900161901619016190161900
8320240215200600595995900161901619016190161900
8420240215200500595995900161901619016190161900
8520240215200400595995900161901619016190161900
8620240215200300595995900161901619016190161900
8720240215200200595995900161901619016190161900
8820240215200100595995900161901619016190161900
8920240215200000595995900161901619016190161900
9020240215195900595995900161901619016190161900
9120240215195800595995900161901619016190161900
922024021519570059599590016190161901619016190943
9320240215195600595995900161901619016190161900
9420240215195500595995900161901619016190161900
9520240215195400595995900161901619016190161900
9620240215195300595995900161901619016190161900
9720240215195200595995900161901619016190161900
9820240215195100595995900161901619016190161900
9920240215195000595995900161901619016190161900
10020240215194900595995900161901619016190161900
10120240215194800595995900161901619016190161900
10220240215194700595995900161901619016190161900
10320240215194600595995900161901619016190161900
10420240215194500595995900161901619016190161900
10520240215194400595995900161901619016190161900
10620240215194300595995900161901619016190161900
10720240215194200595995900161901619016190161900
10820240215194100595995900161901619016190161900
10920240215194000595995900161901619016190161900
11020240215193900595995900161901619016190161900
11120240215193800595995900161901619016190161900
11220240215193700595995900161901619016190161900
11320240215193600595995900161901619016190161900
11420240215193500595995900161901619016190161900
11520240215193400595995900161901619016190161900
11620240215193300595995900161901619016190161900
11720240215193200595995900161901619016190161900
11820240215193100595995900161901619016190161900
11920240215193000595995900161901619016190161900
12020240215192900595995900161901619016190161900
12120240215192800595995900161901619016190161900
1222024021519270059599590016190161901619016190943
12320240215192600595995900161901619016190161900
12420240215192500595995900161901619016190161900
12520240215192400595995900161901619016190161900
12620240215192300595995900161901619016190161900
12720240215192200595995900161901619016190161900
12820240215192100595995900161901619016190161900
12920240215192000595995900161901619016190161900
13020240215191900595995900161901619016190161900
13120240215191800595995900161901619016190161900
13220240215191700595995900161901619016190161900
13320240215191600595995900161901619016190161900
13420240215191500595995900161901619016190161900
13520240215191400595995900161901619016190161900
13620240215191300595995900161901619016190161900
13720240215191200595995900161901619016190161900
13820240215191100595995900161901619016190161900
13920240215191000595995900161901619016190161900
14020240215190900595995900161901619016190161900
14120240215190800595995900161901619016190161900
14220240215190700595995900161901619016190161900
14320240215190600595995900161901619016190161900
14420240215190500595995900161901619016190161900
14520240215190400595995900161901619016190161900
14620240215190300595995900161901619016190161900
14720240215190200595995900161901619016190161900
14820240215190100595995900161901619016190161900
14920240215190000595995900161901619016190161900
15020240215185900595995900161901619016190161900
15120240215185800595995900161901619016190161900
1522024021518570059599590016190161901619016190943
15320240215185600595995900161901619016190161900
15420240215185500595995900161901619016190161900
15520240215185400595995900161901619016190161900
15620240215185300595995900161901619016190161900
15720240215185200595995900161901619016190161900
15820240215185100595995900161901619016190161900
15920240215185000595995900161901619016190161900
16020240215184900595995900161901619016190161900
16120240215184800595995900161901619016190161900
16220240215184700595995900161901619016190161900
16320240215184600595995900161901619016190161900
16420240215184500595995900161901619016190161900
16520240215184400595995900161901619016190161900
16620240215184300595995900161901619016190161900
16720240215184200595995900161901619016190161900
16820240215184100595995900161901619016190161900
16920240215184000595995900161901619016190161900
17020240215183900595995900161901619016190161900
17120240215183800595995900161901619016190161900
17220240215183700595995900161901619016190161900
17320240215183600595995900161901619016190161900
17420240215183500595995900161901619016190161900
17520240215183400595995900161901619016190161900
17620240215183300595995900161901619016190161900
17720240215183200595995900161901619016190161900
17820240215183100595995900161901619016190161900
17920240215183000595995900161901619016190161900
18020240215182900595995900161901619016190161900
18120240215182800595995900161901619016190161900
1822024021518270059599590016190161901619016190943
18320240215182600595995900161901619016190161900
18420240215182500595995900161901619016190161900
18520240215182400595995900161901619016190161900
18620240215182300595995900161901619016190161900
18720240215182200595995900161901619016190161900
18820240215182100595995900161901619016190161900
18920240215182000595995900161901619016190161900
19020240215181900595995900161901619016190161900
19120240215181800595995900161901619016190161900
19220240215181700595995900161901619016190161900
19320240215181600595995900161901619016190161900
19420240215181500595995900161901619016190161900
19520240215181400595995900161901619016190161900
19620240215181300595995900161901619016190161900
19720240215181200595995900161901619016190161900
19820240215181100595995900161901619016190161900
19920240215181000595995900161901619016190161900
20020240215180900595995900161901619016190161900
20120240215180800595995900161901619016190161900
20220240215180700595995900161901619016190161900
20320240215180600595995900161901619016190161900
20420240215180500595995900161901619016190161900
20520240215180400595995900161901619016190161900
20620240215180300595995900161901619016190161900
20720240215180200595995900161901619016190161900
20820240215180100595995900161901619016190161900
20920240215180000595995900161901619016190161900
21020240215175900595995900161901619016190161900
21120240215175800595995900161901619016190161900
2122024021517570059599590016190161901619016190943
21320240215175600595995900161901619016190161900
21420240215175500595995900161901619016190161900
21520240215175400595995900161901619016190161900
21620240215175300595995900161901619016190161900
21720240215175200595995900161901619016190161900
21820240215175100595995900161901619016190161900
21920240215175000595995900161901619016190161900
22020240215174900595995900161901619016190161900
22120240215174800595995900161901619016190161900
22220240215174700595995900161901619016190161900
22320240215174600595995900161901619016190161900
22420240215174500595995900161901619016190161900
22520240215174400595995900161901619016190161900
22620240215174300595995900161901619016190161900
22720240215174200595995900161901619016190161900
22820240215174100595995900161901619016190161900
22920240215174000595995900161901619016190161900
23020240215173900595995900161901619016190161900
23120240215173800595995900161901619016190161900
23220240215173700595995900161901619016190161900
23320240215173600595995900161901619016190161900
23420240215173500595995900161901619016190161900
23520240215173400595995900161901619016190161900
23620240215173300595995900161901619016190161900
23720240215173200595995900161901619016190161900
23820240215173100595995900161901619016190161900
23920240215173000595995900161901619016190161900
24020240215172900595995900161901619016190161900
24120240215172800595995900161901619016190161900
2422024021517270059599590016190161901619016190943
24320240215172600595995900161901619016190161900
24420240215172500595995900161901619016190161900
24520240215172400595995900161901619016190161900
24620240215172300595995900161901619016190161900
24720240215172200595995900161901619016190161900
24820240215172100595995900161901619016190161900
24920240215172000595995900161901619016190161900
25020240215171900595995900161901619016190161900
25120240215171800595995900161901619016190161900
25220240215171700595995900161901619016190161900
25320240215171600595995900161901619016190161900
25420240215171500595995900161901619016190161900
25520240215171400595995900161901619016190161900
25620240215171300595995900161901619016190161900
25720240215171200595995900161901619016190161900
25820240215171100595995900161901619016190161900
25920240215171000595995900161901619016190161900
26020240215170900595995900161901619016190161900
26120240215170800595995900161901619016190161900
26220240215170700595995900161901619016190161900
26320240215170600595995900161901619016190161900
26420240215170500595995900161901619016190161900
26520240215170400595995900161901619016190161900
26620240215170300595995900161901619016190161900
26720240215170200595995900161901619016190161900
26820240215170100595995900161901619016190161900
26920240215170000595995900161901619016190161900
27020240215165900595995900161901619016190161900
27120240215165800595995900161901619016190161900
2722024021516570059599590016190161901619016190943
27320240215165600595995900161901619016190161900
27420240215165500595995900161901619016190161900
27520240215165400595995900161901619016190161900
27620240215165300595995900161901619016190161900
27720240215165200595995900161901619016190161900
27820240215165100595995900161901619016190161900
27920240215165000595995900161901619016190161900
28020240215164900595995900161901619016190161900
28120240215164800595995900161901619016190161900
28220240215164700595995900161901619016190161900
28320240215164600595995900161901619016190161900
28420240215164500595995900161901619016190161900
28520240215164400595995900161901619016190161900
28620240215164300595995900161901619016190161900
28720240215164200595995900161901619016190161900
28820240215164100595995900161901619016190161900
28920240215164000595995900161901619016190161900
29020240215163900595995900161901619016190161900
29120240215163800595995900161901619016190161900
29220240215163700595995900161901619016190161900
29320240215163600595995900161901619016190161900
29420240215163500595995900161901619016190161900
29520240215163400595995900161901619016190161900
29620240215163300595995900161901619016190161900
29720240215163200595995900161901619016190161900
29820240215163100595995900161901619016190161900
29920240215163000595995900161901619016190161900
30020240215162900595995900161901619016190161900
30120240215162800595995900161901619016190161900
3022024021516270059599590016190161901619016190943
30320240215162600595995900161901619016190161900
30420240215162500595995900161901619016190161900
30520240215162400595995900161901619016190161900
30620240215162300595995900161901619016190161900
30720240215162200595995900161901619016190161900
30820240215162100595995900161901619016190161900
30920240215162000595995900161901619016190161900
31020240215161900595995900161901619016190161900
31120240215161800595995900161901619016190161900
31220240215161700595995900161901619016190161900
31320240215161600595995900161901619016190161900
31420240215161500595995900161901619016190161900
31520240215161400595995900161901619016190161900
31620240215161300595995900161901619016190161900
31720240215161200595995900161901619016190161900
31820240215161100595995900161901619016190161900
31920240215161000595995900161901619016190161900
32020240215160900595995900161901619016190161900
32120240215160800595995900161901619016190161900
32220240215160700595995900161901619016190161900
32320240215160600595995900161901619016190161900
32420240215160500595995900161901619016190161900
32520240215160400595995900161901619016190161900
32620240215160300595995900161901619016190161900
32720240215160200595995900161901619016190161900
32820240215160100595995900161901619016190161900
32920240215160000595995900161901619016190161900
33020240215155900595995900161901619016190161900
33120240215155800595995900161901619016190161900
3322024021515570059599590016190161901619016190943
33320240215155600595995900161901619016190161900
33420240215155500595995900161901619016190161900
33520240215155400595995900161901619016190161900
33620240215155300595995900161901619016190161900
33720240215155200595995900161901619016190161900
33820240215155100595995900161901619016190161900
33920240215155000595995900161901619016190161900
34020240215154900595995900161901619016190161900
34120240215154800595995900161901619016190161900
34220240215154700595995900161901619016190161900
34320240215154600595995900161901619016190161900
34420240215154500595995900161901619016190161900
34520240215154400595995900161901619016190161900
34620240215154300595995900161901619016190161900
34720240215154200595995900161901619016190161900
34820240215154100595995900161901619016190161900
34920240215154000595995900161901619016190161900
35020240215153900595995900161901619016190161900
35120240215153800595995900161901619016190161900
35220240215153700595995900161901619016190161900
35320240215153600595995900161901619016190161900
35420240215153500595995900161901619016190161900
35520240215153400595995900161901619016190161900
35620240215153300595995900161901619016190161900
35720240215153200595995900161901619016190161900
35820240215153100595995900161901619016190161900
3592024021515300059599590016190161901619016190943
36020240215152900580728730162101621016210162100
36120240215152800580728730162101621016210162100
36220240215152700580728730162101621016210162100
36320240215152600580728730162101621016210162100
36420240215152500580728730162101621016210162100
36520240215152400580728730162101621016210162100
36620240215152300580728730162101621016210162100
36720240215152200580728730162101621016210162100
36820240215152100580728730162101621016210162100
36920240215152000580728730162101621016210162100
370202402151519005807287301621016210162101621018
371202402151518005804369501620016200162001620019
37220240215151700580129150162001620016200162007
373202402151516005800157501620016190162101619011
3742024021515150057983759016190162001620016190128
375202402151514005777640101620016200162001620082
376202402151513005764356101620016200162001620023
377202402151512005760630101620016210162101620076
37820240215151100574831070162101621016210162100
37920240215151000574831070162101621016210162102
38020240215150900574798650162001620016200162003
381202402151508005747500501620016190162001619064
382202402151507005737134701623016230162301623026
38320240215150600573291490162301623016230162300
38420240215150500573291490162301623016230162300
3852024021515040057329149016230161801623016180210
38620240215150300569893640161801618016180161800
387202402151502005698936401618016180161801618027
3882024021515010056945678016180161701618016170496
389202402151500005614315101617016170161701617021
39020240215145900561091940161801618016180161800
3912024021514580056109194016180161801618016170253
3922024021514570055700020016180161801618016180205
393202402151456005536833001618016180161801618020
394202402151455005533597001618016170161801617097
3952024021514540055179114016180161801618016180100
396202402151453005501731401617016170161701617047
397202402151452005494131501618016170161801617037
39820240215145100548814790161701617016170161700
39920240215145000548814790161701617016170161700
40020240215144900548814790161701617016170161700
40120240215144800548814790161701617016170161700
4022024021514470054881479016170161801618016170106
403202402151446005470997601618016180161901618022
404202402151445005467437501619016180161901618027
4052024021514440054630688016180162001620016180174
406202402151443005434893401620016200162001620059
40720240215144200542533540162001620016200162001
40820240215144100542517340162001620016200162000
40920240215144000542517340162001620016200162000
41020240215143900542517340162001620016200162001
41120240215143800542501140162001620016200162000
41220240215143700542501140162001620016200162006
413202402151436005424039401621016210162101620021
414202402151435005420635401621016210162101621026
41520240215143400541642080162001620016200162000
416202402151433005416420801620016200162001620028
41720240215143200541188480162001620016200162000
418202402151431005411884801620016210162101620076
41920240215143000539957220162101621016210162105
420202402151429005398761701621016210162101621012
42120240215142800539681650162001620016200162000
422202402151427005396816501620016200162001620016
423202402151426005394224501621016210162101621010
42420240215142500539260350162001620016200162000
425202402151424005392603501620016200162001620016
42620240215142300539001150162001620016200162004
42720240215142200538936350162001620016200162006
42820240215142100538839150162001620016200162002
4292024021514200053880675016200162001620016200182
43020240215141900535858350162101621016210162100
43120240215141800535858350162101621016210162103
432202402151417005358097201621016210162101621086
43320240215141600534415660162101621016210162100
4342024021514150053441566016210162101621016210247
43520240215141400530411790162201622016220162200
43620240215141300530411790162201622016220162200
43720240215141200530411790162201622016220162200
4382024021514110053041179016220162201622016210172
43920240215141000527623550162201624016240162209
44020240215140900527477510162401624016240162401
441202402151408005274612701624016240162401624055
442202402151407005265680701624016220162401622047
44320240215140600525804830162401624016240162400
44420240215140500525804830162401624016240162400
445202402151404005258048301624016220162401622033
44620240215140300525269550162201622016220162200
447202402151402005252695501622016220162201622026
448202402151401005248478301622016220162201622072
449202402151400005236799901622016210162201621020
4502024021513590052335573016210162201622016210381
45120240215135800517176070162201622016220162200
452202402151357005171760701622016220162201622082
45320240215135600515846030162501625016250162502
45420240215135500515813530162501625016250162501
4552024021513540051579728016250162201625016220107
4562024021513530051405883016220162501625016220269
45720240215135200509689350162201622016220162200
45820240215135100509689350162201622016220162201
459202402151350005096731301622016220162201622011
46020240215134900509494710162301623016230162302
46120240215134800509462250162301623016230162300
462202402151347005094622501623016230162301623010
46320240215134600509299950162301623016230162300
46420240215134500509299950162301623016230162300
465202402151344005092999501623016230162301623046
46620240215134300508553370162301623016230162300
46720240215134200508553370162301623016230162305
46820240215134100508472220162401624016240162400
46920240215134000508472220162401624016240162401
47020240215133900508455980162501625016250162500
47120240215133800508455980162501625016250162500
47220240215133700508455980162501625016250162500
47320240215133600508455980162501625016250162501
47420240215133500508439730162501625016250162503
47520240215133400508390980162101621016210162100
47620240215133300508390980162101621016210162100
47720240215133200508390980162101621016210162100
478202402151331005083909801621016210162101621076
479202402151330005071590201621016210162101621010
48020240215132900506996920162001620016200162002
48120240215132800506964520162001620016200162000
482202402151327005069645201620016210162101620036
48320240215132600506381020162001620016200162000
4842024021513250050638102016200162501625016200492
48520240215132400498405300162501625016250162502
48620240215132300498372800162301623016230162301
48720240215132200498356570162301623016230162306
488202402151321004982591901623016230162301623027
4892024021513200049782098016230162401624016230146
490202402151319004954499901625016250162501625066
49120240215131800494377490162801628016280162801
49220240215131700494361210162601626016260162600
4932024021513160049436121016260162601626016260155
49420240215131500491840910162601626016260162600
495202402151314004918409101626016260162601626012
49620240215131300491645790162601626016260162602
497202402151312004916132701626016300163001626078
49820240215131100490343780163001630016300163001
499202402151310004903274801634016340163401634030
500202402151309004898372801634016340163401634021
50120240215130800489494140163401634016340163401
502202402151307004894778001634016350163501634080
5032024021513060048816990016270163401635016270340
504202402151305004826317301634016350163501634084
5052024021513040048125903016300162901630016280120
50620240215130300479303060162901629016290162905
50720240215130200479221610162801628016280162800
5082024021513010047922161016280162701628016260513
509202402151300004708701401627016270162701627011
51020240215125900470691170162801628016280162800
51120240215125800470691170162801628016280162800
512202402151257004706911701628016280162801628050
51320240215125600469877170162701627016270162700
51420240215125500469877170162701627016270162700
51520240215125400469877170162701627016270162703
51620240215125300469828360162501625016250162500
517202402151252004698283601625016240162501624041
518202402151251004691625101625016250162501625034
519202402151250004686100101627016270162701627040
52020240215124900467959210162701627016270162700
521202402151248004679592101627016270162701627015
52220240215124700467715160162501625016250162500
52320240215124600467715160162501625016250162503
52420240215124500467666410162501625016250162500
52520240215124400467666410162501625016250162500
52620240215124300467666410162501625016250162500
52720240215124200467666410162501625016250162500
5282024021512410046766641016250162501625016250104
52920240215124000465976410162701627016270162700
530202402151239004659764101627016270162701627039
531202402151238004653418801627016270162701627013
53220240215123700465130370162701627016270162700
53320240215123600465130370162701627016270162700
53420240215123500465130370162701627016270162700
535202402151234004651303701627016270162701627032
536202402151233004646097301627016280162801627051
53720240215123200463779630162701627016270162700
53820240215123100463779630162701627016270162700
53920240215123000463779630162701627016270162700
540202402151229004637796301627016270162701627012
54120240215122800463584390162501625016250162500
542202402151227004635843901625016250162501625010
54320240215122600463421890162501625016250162500
5442024021512250046342189016250162601626016250102
54520240215122400461764190162701627016270162700
54620240215122300461764190162701627016270162700
54720240215122200461764190162701627016270162701
54820240215122100461747920162801628016280162800
549202402151220004617479201628016280162801628028
550202402151219004612920801628016300163001628011
551202402151218004611128001628016290162901628028
55220240215121700460656730162901629016290162900
5532024021512160046065673016290162901630016290197
55420240215121500457447590162901629016290162901
555202402151214004574313001629016290162901629020
556202402151213004571055001629016290162901629040
55720240215121200456453900162901628016290162802
558202402151211004564213301628016280162801628080
5592024021512100045511893016270162301627016230734
56020240215120900443191630162501625016250162500
561202402151208004431916301625016230162501623049
562202402151207004423954001623016250162501623048
563202402151206004416157401625016230162501623017
56420240215120500441339630162501625016250162500
565202402151204004413396301625016230162501623011
56620240215120300441160950162401624016240162401
56720240215120200441144710162201622016220162200
56820240215120100441144710162201622016220162200
569202402151200004411447101622016240162501622017
570202402151159004408688001625016250162501625030
57120240215115800440381300162501625016250162500
572202402151157004403813001625016250162501625011
573202402151156004402025501625016240162501623053
574202402151155004393418201625016250162501625022
575202402151154004389843201625016250162501625012
57620240215115300438789320162501625016250162508
57720240215115200438659320162501625016250162502
57820240215115100438626820162501625016250162501
57920240215115000438610570162501625016250162500
58020240215114900438610570162501625016250162500
581202402151148004386105701625016230162501623013
58220240215114700438399340162001620016200162000
58320240215114600438399340162001620016200162000
58420240215114500438399340162001620016200162000
585202402151144004383993401620016200162001620081
586202402151143004370871401619016200162001619030
58720240215114200436601320162001620016200162000
58820240215114100436601320162001620016200162000
589202402151140004366013201620016200162001620031
5902024021511390043609912016200162101621016200173
59120240215113800433296220162501625016250162500
59220240215113700433296220162501625016250162500
59320240215113600433296220162501625016250162500
594202402151135004332962201625016200162501620037
59520240215113400432696520162001620016200162000
59620240215113300432696520162001620016200162000
597202402151132004326965201620016200162001620050
598202402151131004318865201620016200162001620074
59920240215113000430687720162001620016200162000
600202402151129004306877201620016200162001620055
601202402151128004297967201620016200162001620079
602202402151127004285169201622016240162401622011
60320240215112600428338480162401624016240162400
60420240215112500428338480162401624016240162400
60520240215112400428338480162401624016240162400
60620240215112300428338480162401624016240162401
60720240215112200428322240162001620016200162000
608202402151121004283222401620016200162001620030
60920240215112000427836240162101621016210162100
61020240215111900427836240162101621016210162100
6112024021511180042783624016210162201622016210300
61220240215111700422973140162501625016250162500
613202402151116004229731401625016240162501624048
61420240215111500422193160162201622016220162201
61520240215111400422176940162301624016240162304
61620240215111300422112010162401624016240162402
61720240215111200422079530162401624016240162402
61820240215111100422047050162401624016240162406
61920240215111000421949610162201622016220162203
62020240215110900421900950162501625016250162500
62120240215110800421900950162501625016250162502
62220240215110700421868450162601622016260162208
6232024021511060042173849016220162201622016210315
62420240215110500416630690162301623016230162302
625202402151104004165982301623016230162301623015
62620240215110300416354780162301623016230162300
62720240215110200416354780162301623016230162300
62820240215110100416354780162301623016230162302
62920240215110000416322320162301623016230162302
63020240215105900416289860162201622016220162200
631202402151058004162898601622016220162201622047
632202402151057004155275201622016250162501622055
63320240215105600414634220162601626016260162600
6342024021510550041463422016260162601626016260300
63520240215105400409756220162601626016260162600
63620240215105300409756220162601626016260162601
637202402151052004097399601627016240162701621036
63820240215105100409156010162401624016240162400
63920240215105000409156010162401624016240162401
640202402151049004091397701624016250162501624011
641202402151048004089611201627016270162701627022
6422024021510470040860318016270162701627016270112
64320240215104600406780940162701627016270162706
64420240215104500406683320162501625016250162500
64520240215104400406683320162501625016250162500
64620240215104300406683320162501625016250162503
64720240215104200406634570162501625016250162501
6482024021510410040661832016200162301623016200626
64920240215104000396474640162701627016270162700
6502024021510390039647464016270162601627016260360
65120240215103800390620440162501625016250162500
65220240215103700390620440162501625016250162500
65320240215103600390620440162501625016250162500
6542024021510350039062044016250162301625016230144
6552024021510340038828214016240162501625016240597
656202402151033003785819901625016250162501625025
657202402151032003781757401625016250162501625041
65820240215103100377509490162601626016260162600
659202402151030003775094901626016250162601625046
66020240215102900376761590162601626016260162601
66120240215102800376745330162501625016250162500
6622024021510270037674533016250162601626016250126
663202402151026003746974601626016260162601626018
66420240215102500374404780162701627016270162701
66520240215102400374388510162601626016260162600
666202402151023003743885101626016250162601625026
66720240215102200373965800162601626016260162600
668202402151021003739658001626016270162701626025
669202402151020003735591001626016280162801626055
67020240215101900372664250163001630016300163001
67120240215101800372647950162601626016260162600
672202402151017003726479501626016260162601626054
67320240215101600371769910162501625016250162500
67420240215101500371769910162501625016250162500
675202402151014003717699101625016260162601625069
67620240215101300370648530162501625016250162500
677202402151012003706485301625016320163201625094
67820240215101100369117560163201632016320163202
679202402151010003690849201635016350163501635014
6802024021510090036885602016380163201638016320202
68120240215100800365548390163301633016330163301
68220240215100700365532060163301634016340163101357
683202402151006003433850201635016350163501635061
684202402151005003423876701636016360163701636055
685202402151004003414878601636016360163601636096
6862024021510030033991730016360163901639016360427
68720240215100200332926500163901639016390163901
688202402151001003329101101639016390163901639044
689202402151000003321889501639016390163901639038
690202402150959003315661301640016390164001639059
6912024021509580033059854016400163301640016330670
692202402150957003196165401633016330163301633031
6932024021509560031911031016320163901639016320796
6942024021509550030610379016390163501639016350983
6952024021509540029001144016340163401635016340270
69620240215095300285598320163301625016330162501656
6972024021509520025859593016260162901629016260102
698202402150951002569373601629016270162901627031
699202402150950002564328701627016270162701627012
700202402150949002562376301627016270162701627020
70120240215094800255912230162901629016290162900
70220240215094700255912230162901628016290162803
70320240215094600255863370162901629016290162900
70420240215094500255863370162901629016290162900
70520240215094400255863370162901625016290162502
706202402150943002558308301625016240162501624012
7072024021509420025563594016240163001630016240357
708202402150941002498205501630016300163101630032
7092024021509400024929874016290162801631016280433
710202402150939002422433401628016240162801624062
711202402150938002412340501624016240162401624035
71220240215093700240665650162401624016240162401
7132024021509360024064941016240162801628016240554
71420240215093500231634290162801628016280162809
715202402150934002314877701628016290162901628060
71620240215093300230510870162901629016290162905
71720240215093200230429420163101626016310162101811
7182024021509310020104442016260162601626016260242
71920240215093000197109500163101626016310162603
72020240215092900197060620162501627016270162502064
7212024021509280016349982016260163301636016260967
72220240215092700147696510163401611016340161105216
72320240215092600628772001611016110161101611070
7242024021509250061749500161101611016110161100
7252024021509240061749500161101611016110161100
7262024021509230061749500161101611016110161100
7272024021509220061749500161101611016110161100
72820240215092100617495001611016110161101611034
7292024021509200061201760161101610016110161007
73020240215091900610890501608016080160801608066
731202402150918006002777016100161301613016100500
73220240215091700519678901613016130161301613011
73320240215091600517904601613016150161501613078
7342024021509150050532260161501615016150161500
735202402150914005053226016150161801618016150321
73620240215091300453386901618016190161901618059
737202402150912004438368016190161701620016170993
7382024021509110028323210161701617016170161700
739202402150910002832321016170161801618016170117
740202402150909002643029016170161201617016120174
74120240215090800236211701612016120161201612014
742202402150907002339549016110161101611016110162
743202402150906002078567016120161001612016100449
744202402150905001355601016110161401614016100262
74520240215090400933697016150161001615016070359
7462024021509030035548101610016110161101610055
747202402150902002669300161001610016100161000
748202402150901002669300161001610016100161001
74920240215090000265320016080160801608016080165