Files
KissMeData/445180/min/candle-20240110.csv
2024-11-17 15:27:48 +09:00

41 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240110213900105523650801369013690136901369016578
32024011021380010552365080136901369013690136900
42024011021370010552365080136901369013690136900
52024011021360010552365080136901369013690136900
62024011021350010552365080136901369013690136900
72024011021340010552365080136901369013690136900
82024011021330010552365080136901369013690136900
92024011021320010552365080136901369013690136900
102024011021310010552365080136901369013690136900
112024011021300010552365080136901369013690136900
122024011021290010552365080136901369013690136900
132024011021280010552365080136901369013690136900
142024011021270010552365080136901369013690136900
152024011021260010552365080136901369013690136900
162024011021250010552365080136901369013690136900
172024011021240010552365080136901369013690136900
182024011021230010552365080136901369013690136900
192024011021220010552365080136901369013690136900
202024011021210010552365080136901369013690136900
212024011021200010552365080136901369013690136900
222024011021190010552365080136901369013690136900
232024011021180010552365080136901369013690136900
242024011021170010552365080136901369013690136900
252024011021160010552365080136901369013690136900
262024011021150010552365080136901369013690136900
272024011021140010552365080136901369013690136900
282024011021130010552365080136901369013690136900
292024011021120010552365080136901369013690136900
302024011021110010552365080136901369013690136900
312024011021100010552365080136901369013690136900
3220240110210900105523650801369013690136901369016578
332024011021080010552365080136901369013690136900
342024011021070010552365080136901369013690136900
352024011021060010552365080136901369013690136900
362024011021050010552365080136901369013690136900
372024011021040010552365080136901369013690136900
382024011021030010552365080136901369013690136900
392024011021020010552365080136901369013690136900
402024011021010010552365080136901369013690136900
412024011021000010552365080136901369013690136900
422024011020590010552365080136901369013690136900
432024011020580010552365080136901369013690136900
442024011020570010552365080136901369013690136900
452024011020560010552365080136901369013690136900
462024011020550010552365080136901369013690136900
472024011020540010552365080136901369013690136900
482024011020530010552365080136901369013690136900
492024011020520010552365080136901369013690136900
502024011020510010552365080136901369013690136900
512024011020500010552365080136901369013690136900
522024011020490010552365080136901369013690136900
532024011020480010552365080136901369013690136900
542024011020470010552365080136901369013690136900
552024011020460010552365080136901369013690136900
562024011020450010552365080136901369013690136900
572024011020440010552365080136901369013690136900
582024011020430010552365080136901369013690136900
592024011020420010552365080136901369013690136900
602024011020410010552365080136901369013690136900
612024011020400010552365080136901369013690136900
6220240110203900105523650801369013690136901369016578
632024011020380010552365080136901369013690136900
642024011020370010552365080136901369013690136900
652024011020360010552365080136901369013690136900
662024011020350010552365080136901369013690136900
672024011020340010552365080136901369013690136900
682024011020330010552365080136901369013690136900
692024011020320010552365080136901369013690136900
702024011020310010552365080136901369013690136900
712024011020300010552365080136901369013690136900
722024011020290010552365080136901369013690136900
732024011020280010552365080136901369013690136900
742024011020270010552365080136901369013690136900
752024011020260010552365080136901369013690136900
762024011020250010552365080136901369013690136900
772024011020240010552365080136901369013690136900
782024011020230010552365080136901369013690136900
792024011020220010552365080136901369013690136900
802024011020210010552365080136901369013690136900
812024011020200010552365080136901369013690136900
822024011020190010552365080136901369013690136900
832024011020180010552365080136901369013690136900
842024011020170010552365080136901369013690136900
852024011020160010552365080136901369013690136900
862024011020150010552365080136901369013690136900
872024011020140010552365080136901369013690136900
882024011020130010552365080136901369013690136900
892024011020120010552365080136901369013690136900
902024011020110010552365080136901369013690136900
912024011020100010552365080136901369013690136900
9220240110200900105523650801369013690136901369016578
932024011020080010552365080136901369013690136900
942024011020070010552365080136901369013690136900
952024011020060010552365080136901369013690136900
962024011020050010552365080136901369013690136900
972024011020040010552365080136901369013690136900
982024011020030010552365080136901369013690136900
992024011020020010552365080136901369013690136900
1002024011020010010552365080136901369013690136900
1012024011020000010552365080136901369013690136900
1022024011019590010552365080136901369013690136900
1032024011019580010552365080136901369013690136900
1042024011019570010552365080136901369013690136900
1052024011019560010552365080136901369013690136900
1062024011019550010552365080136901369013690136900
1072024011019540010552365080136901369013690136900
1082024011019530010552365080136901369013690136900
1092024011019520010552365080136901369013690136900
1102024011019510010552365080136901369013690136900
1112024011019500010552365080136901369013690136900
1122024011019490010552365080136901369013690136900
1132024011019480010552365080136901369013690136900
1142024011019470010552365080136901369013690136900
1152024011019460010552365080136901369013690136900
1162024011019450010552365080136901369013690136900
1172024011019440010552365080136901369013690136900
1182024011019430010552365080136901369013690136900
1192024011019420010552365080136901369013690136900
1202024011019410010552365080136901369013690136900
1212024011019400010552365080136901369013690136900
12220240110193900105523650801369013690136901369016578
1232024011019380010552365080136901369013690136900
1242024011019370010552365080136901369013690136900
1252024011019360010552365080136901369013690136900
1262024011019350010552365080136901369013690136900
1272024011019340010552365080136901369013690136900
1282024011019330010552365080136901369013690136900
1292024011019320010552365080136901369013690136900
1302024011019310010552365080136901369013690136900
1312024011019300010552365080136901369013690136900
1322024011019290010552365080136901369013690136900
1332024011019280010552365080136901369013690136900
1342024011019270010552365080136901369013690136900
1352024011019260010552365080136901369013690136900
1362024011019250010552365080136901369013690136900
1372024011019240010552365080136901369013690136900
1382024011019230010552365080136901369013690136900
1392024011019220010552365080136901369013690136900
1402024011019210010552365080136901369013690136900
1412024011019200010552365080136901369013690136900
1422024011019190010552365080136901369013690136900
1432024011019180010552365080136901369013690136900
1442024011019170010552365080136901369013690136900
1452024011019160010552365080136901369013690136900
1462024011019150010552365080136901369013690136900
1472024011019140010552365080136901369013690136900
1482024011019130010552365080136901369013690136900
1492024011019120010552365080136901369013690136900
1502024011019110010552365080136901369013690136900
1512024011019100010552365080136901369013690136900
15220240110190900105523650801369013690136901369016578
1532024011019080010552365080136901369013690136900
1542024011019070010552365080136901369013690136900
1552024011019060010552365080136901369013690136900
1562024011019050010552365080136901369013690136900
1572024011019040010552365080136901369013690136900
1582024011019030010552365080136901369013690136900
1592024011019020010552365080136901369013690136900
1602024011019010010552365080136901369013690136900
1612024011019000010552365080136901369013690136900
1622024011018590010552365080136901369013690136900
1632024011018580010552365080136901369013690136900
1642024011018570010552365080136901369013690136900
1652024011018560010552365080136901369013690136900
1662024011018550010552365080136901369013690136900
1672024011018540010552365080136901369013690136900
1682024011018530010552365080136901369013690136900
1692024011018520010552365080136901369013690136900
1702024011018510010552365080136901369013690136900
1712024011018500010552365080136901369013690136900
1722024011018490010552365080136901369013690136900
1732024011018480010552365080136901369013690136900
1742024011018470010552365080136901369013690136900
1752024011018460010552365080136901369013690136900
1762024011018450010552365080136901369013690136900
1772024011018440010552365080136901369013690136900
1782024011018430010552365080136901369013690136900
1792024011018420010552365080136901369013690136900
1802024011018410010552365080136901369013690136900
1812024011018400010552365080136901369013690136900
18220240110183900105523650801369013690136901369016578
1832024011018380010552365080136901369013690136900
1842024011018370010552365080136901369013690136900
1852024011018360010552365080136901369013690136900
1862024011018350010552365080136901369013690136900
1872024011018340010552365080136901369013690136900
1882024011018330010552365080136901369013690136900
1892024011018320010552365080136901369013690136900
1902024011018310010552365080136901369013690136900
1912024011018300010552365080136901369013690136900
1922024011018290010552365080136901369013690136900
1932024011018280010552365080136901369013690136900
1942024011018270010552365080136901369013690136900
1952024011018260010552365080136901369013690136900
1962024011018250010552365080136901369013690136900
1972024011018240010552365080136901369013690136900
1982024011018230010552365080136901369013690136900
1992024011018220010552365080136901369013690136900
2002024011018210010552365080136901369013690136900
2012024011018200010552365080136901369013690136900
2022024011018190010552365080136901369013690136900
2032024011018180010552365080136901369013690136900
2042024011018170010552365080136901369013690136900
2052024011018160010552365080136901369013690136900
2062024011018150010552365080136901369013690136900
2072024011018140010552365080136901369013690136900
2082024011018130010552365080136901369013690136900
2092024011018120010552365080136901369013690136900
2102024011018110010552365080136901369013690136900
2112024011018100010552365080136901369013690136900
21220240110180900105523650801369013690136901369016578
2132024011018080010552365080136901369013690136900
2142024011018070010552365080136901369013690136900
2152024011018060010552365080136901369013690136900
2162024011018050010552365080136901369013690136900
2172024011018040010552365080136901369013690136900
2182024011018030010552365080136901369013690136900
2192024011018020010552365080136901369013690136900
2202024011018010010552365080136901369013690136900
2212024011018000010552365080136901369013690136900
2222024011017590010552365080136901369013690136900
2232024011017580010552365080136901369013690136900
2242024011017570010552365080136901369013690136900
2252024011017560010552365080136901369013690136900
2262024011017550010552365080136901369013690136900
2272024011017540010552365080136901369013690136900
2282024011017530010552365080136901369013690136900
2292024011017520010552365080136901369013690136900
2302024011017510010552365080136901369013690136900
2312024011017500010552365080136901369013690136900
2322024011017490010552365080136901369013690136900
2332024011017480010552365080136901369013690136900
2342024011017470010552365080136901369013690136900
2352024011017460010552365080136901369013690136900
2362024011017450010552365080136901369013690136900
2372024011017440010552365080136901369013690136900
2382024011017430010552365080136901369013690136900
2392024011017420010552365080136901369013690136900
2402024011017410010552365080136901369013690136900
2412024011017400010552365080136901369013690136900
24220240110173900105523650801369013690136901369016578
2432024011017380010552365080136901369013690136900
2442024011017370010552365080136901369013690136900
2452024011017360010552365080136901369013690136900
2462024011017350010552365080136901369013690136900
2472024011017340010552365080136901369013690136900
2482024011017330010552365080136901369013690136900
2492024011017320010552365080136901369013690136900
2502024011017310010552365080136901369013690136900
2512024011017300010552365080136901369013690136900
2522024011017290010552365080136901369013690136900
2532024011017280010552365080136901369013690136900
2542024011017270010552365080136901369013690136900
2552024011017260010552365080136901369013690136900
2562024011017250010552365080136901369013690136900
2572024011017240010552365080136901369013690136900
2582024011017230010552365080136901369013690136900
2592024011017220010552365080136901369013690136900
2602024011017210010552365080136901369013690136900
2612024011017200010552365080136901369013690136900
2622024011017190010552365080136901369013690136900
2632024011017180010552365080136901369013690136900
2642024011017170010552365080136901369013690136900
2652024011017160010552365080136901369013690136900
2662024011017150010552365080136901369013690136900
2672024011017140010552365080136901369013690136900
2682024011017130010552365080136901369013690136900
2692024011017120010552365080136901369013690136900
2702024011017110010552365080136901369013690136900
2712024011017100010552365080136901369013690136900
27220240110170900105523650801369013690136901369016578
2732024011017080010552365080136901369013690136900
2742024011017070010552365080136901369013690136900
2752024011017060010552365080136901369013690136900
2762024011017050010552365080136901369013690136900
2772024011017040010552365080136901369013690136900
2782024011017030010552365080136901369013690136900
2792024011017020010552365080136901369013690136900
2802024011017010010552365080136901369013690136900
2812024011017000010552365080136901369013690136900
2822024011016590010552365080136901369013690136900
2832024011016580010552365080136901369013690136900
2842024011016570010552365080136901369013690136900
2852024011016560010552365080136901369013690136900
2862024011016550010552365080136901369013690136900
2872024011016540010552365080136901369013690136900
2882024011016530010552365080136901369013690136900
2892024011016520010552365080136901369013690136900
2902024011016510010552365080136901369013690136900
2912024011016500010552365080136901369013690136900
2922024011016490010552365080136901369013690136900
2932024011016480010552365080136901369013690136900
2942024011016470010552365080136901369013690136900
2952024011016460010552365080136901369013690136900
2962024011016450010552365080136901369013690136900
2972024011016440010552365080136901369013690136900
2982024011016430010552365080136901369013690136900
2992024011016420010552365080136901369013690136900
3002024011016410010552365080136901369013690136900
3012024011016400010552365080136901369013690136900
30220240110163900105523650801369013690136901369016578
3032024011016380010552365080136901369013690136900
3042024011016370010552365080136901369013690136900
3052024011016360010552365080136901369013690136900
3062024011016350010552365080136901369013690136900
3072024011016340010552365080136901369013690136900
3082024011016330010552365080136901369013690136900
3092024011016320010552365080136901369013690136900
3102024011016310010552365080136901369013690136900
3112024011016300010552365080136901369013690136900
3122024011016290010552365080136901369013690136900
3132024011016280010552365080136901369013690136900
3142024011016270010552365080136901369013690136900
3152024011016260010552365080136901369013690136900
3162024011016250010552365080136901369013690136900
3172024011016240010552365080136901369013690136900
3182024011016230010552365080136901369013690136900
3192024011016220010552365080136901369013690136900
3202024011016210010552365080136901369013690136900
3212024011016200010552365080136901369013690136900
3222024011016190010552365080136901369013690136900
3232024011016180010552365080136901369013690136900
3242024011016170010552365080136901369013690136900
3252024011016160010552365080136901369013690136900
3262024011016150010552365080136901369013690136900
3272024011016140010552365080136901369013690136900
3282024011016130010552365080136901369013690136900
3292024011016120010552365080136901369013690136900
3302024011016110010552365080136901369013690136900
3312024011016100010552365080136901369013690136900
33220240110160900105523650801369013690136901369016578
3332024011016080010552365080136901369013690136900
3342024011016070010552365080136901369013690136900
3352024011016060010552365080136901369013690136900
3362024011016050010552365080136901369013690136900
3372024011016040010552365080136901369013690136900
3382024011016030010552365080136901369013690136900
3392024011016020010552365080136901369013690136900
3402024011016010010552365080136901369013690136900
3412024011016000010552365080136901369013690136900
3422024011015590010552365080136901369013690136900
3432024011015580010552365080136901369013690136900
3442024011015570010552365080136901369013690136900
3452024011015560010552365080136901369013690136900
3462024011015550010552365080136901369013690136900
3472024011015540010552365080136901369013690136900
3482024011015530010552365080136901369013690136900
3492024011015520010552365080136901369013690136900
3502024011015510010552365080136901369013690136900
3512024011015500010552365080136901369013690136900
3522024011015490010552365080136901369013690136900
3532024011015480010552365080136901369013690136900
3542024011015470010552365080136901369013690136900
3552024011015460010552365080136901369013690136900
3562024011015450010552365080136901369013690136900
3572024011015440010552365080136901369013690136900
3582024011015430010552365080136901369013690136900
3592024011015420010552365080136901369013690136900
3602024011015410010552365080136901369013690136900
3612024011015400010552365080136901369013690136900
36220240110153900105523650801369013690136901369016578
3632024011015380010552365080136901369013690136900
3642024011015370010552365080136901369013690136900
3652024011015360010552365080136901369013690136900
3662024011015350010552365080136901369013690136900
3672024011015340010552365080136901369013690136900
3682024011015330010552365080136901369013690136900
3692024011015320010552365080136901369013690136900
3702024011015310010552365080136901369013690136900
37120240110153000105523650801369013690136901369016578
3722024011015290010325412260137001370013700137000
3732024011015280010325412260137001370013700137000
3742024011015270010325412260137001370013700137000
3752024011015260010325412260137001370013700137000
3762024011015250010325412260137001370013700137000
3772024011015240010325412260137001370013700137000
3782024011015230010325412260137001370013700137000
3792024011015220010325412260137001370013700137000
3802024011015210010325412260137001370013700137000
3812024011015200010325412260137001370013700137000
3822024011015190010325412260137001369013700136807315
3832024011015180010225280760137001371013710136902292
3842024011015170010193884350137101373013730137002543
3852024011015160010158984190137401374013740137302009
3862024011015150010131395390137301373013750137201758
3872024011015140010107247930137301372013730137101770
388202401101513001008296582013720137301373013710593
38920240110151200100748297301372013700137301368012802
390202401101511009899515870137001370013700137002200
39120240110151000986937587013700137001371013700631
392202401101509009860730080137101371013710137003266
393202401101508009815977950137001373013730137003517
394202401101507009767765370137201373013730137201199
39520240110150600975131259013730137301373013720474
39620240110150500974480462013730137401374013720420
397202401101504009739035900137301374013740137301980
39820240110150300971184942013740137501375013740131
39920240110150200971004915013750137501376013750271
40020240110150100970632288013750137601377013750519
40120240110150000969918084013770137801379013770819
40220240110145900968789845013780137901379013770902
403202401101458009675468610137901377013790137701613
40420240110145700965324756013770137501378013750931
405202401101456009640431750137501374013750137301416
40620240110145500962097491013730137301374013720733
407202401101454009610909890137101370013730137002068
408202401101453009582558540137101368013710136801382
40920240110145200956362568013700137001370013700567
41020240110145100955585778013700136901370013670282
41120240110145000955199702013690136901370013690375
412202401101449009546863260136701366013700136601795
413202401101448009522331710136601368013690136602255
414202401101447009491507680136701370013700136703298
415202401101446009446389720137001370013710136802293
41620240110144500941500202013700137001371013700179
417202401101444009412549670136901370013700136901465
41820240110144300939249327013690137001371013690760
419202401101442009382085370137101370013710137001325
420202401101441009363924870137001370013700136901161
42120240110144000934802622013700137001370013690643
42220240110143900933921779013700137001370013690500
423202401101438009332368600137001371013710137001318
42420240110143700931431098013700137101371013700652
42520240110143600930537350013710137001372013700590
42620240110143500929728619013710137101371013690454
427202401101434009291069630137001370013700137001003
428202401101433009277328530137001372013720137002434
42920240110143200924396812013720137201373013720446
430202401101431009237848990137201371013720137101035
43120240110143000922365712013720137201372013710978
43220240110142900921024869013710137201372013710849
43320240110142800919860258013720137301373013720973
43420240110142700918525259013720137101372013710571
43520240110142600917741911013710137201372013710713
43620240110142500916764178013720137301373013720337
43720240110142400916301744013720137201372013710424
43820240110142300915720198013710137101372013710578
43920240110142200914927225013710137201373013710614
44020240110142100914085393013730137101373013700673
441202401101420009131627900137101367013710136701520
442202401101419009110834050136701368013680136701235
443202401101418009093951520136801367013680136701666
444202401101417009071177210136701368013680136602697
445202401101416009034297110136801369013690136802085
44620240110141500900577056013690137001370013690908
447202401101414008993339980137001370013700136901718
44820240110141300896981520013700137001370013700154
44920240110141200896770540013710137001371013700686
45020240110141100895830609013710137001371013700832
45120240110141000894690705013710137101371013700602
45220240110140900893865388013710137101371013700321
45320240110140800893425317013710137201372013710451
454202401101407008928069690137101370013720137001323
455202401101406008909942650137001371013710137001105
45620240110140500889480306013710137101372013710588
45720240110140400888674148013710137201372013710623
45820240110140300887820002013720137401374013720764
45920240110140200886771053013730137301373013730835
460202401101401008856245980137301370013730137002125
46120240110140000882711169013710137001371013700854
462202401101359008815411650137001371013710136901540
4632024011013580087943104201372013730137301372039
464202401101357008793775320137001372013720137001774
4652024011013560087694690901372013720137201370093
46620240110135500876819408013700137001370013700311
46720240110135400876393338013720137201372013690119
46820240110135300876230075013690136801373013680893
469202401101352008750076550136901369013690136704357
4702024011013510086904699401369013730137401369035818
471202401101350008199693990137301374013740137201032
47220240110134900818552537013740137501375013740483
47320240110134800817888675013750137601377013750595
47420240110134700817069919013760137701377013760213
47520240110134600816776639013770137901379013770619
4762024011013450081592353201379013790137901379018
47720240110134400815898710013780137801378013770128
478202401101343008157224260137701379013790137701659
47920240110134200813437767013790137701379013770423
4802024011013410081285455901377013770137701377052
48120240110134000812782955013770137901379013770223
48220240110133900812475779013780137601378013760165
48320240110133800812248476013770138001380013770443
4842024011013370081163812201380013780138001378019
485202401101336008116119080138001376013800137602423
48620240110133500808271260013760137301376013730557
487202401101334008075061690137301373013730137201146
48820240110133300805933212013750137401375013740186
489202401101332008056774720137201373013730137102480
49020240110133100802276230013730137201373013710169
491202401101330008020443730137401372013740137102404
49220240110132900798745889013730137201373013720437
493202401101328007981461630137201374013750137202870
49420240110132700794204600013740137401375013740440
495202401101326007936000100137401376013760137402499
49620240110132500790164002013760137601376013760195
49720240110132400789895682013770137601377013750894
49820240110132300788665864013760137501376013750192
49920240110132200788401673013750137501376013750722
500202401101321007874087940137501377013780137507374
50120240110132000777258114013770137701377013770381
50220240110131900776733477013780137801379013770217
50320240110131800776434473013780137801378013780202
50420240110131700776156117013780137901379013780266
5052024011013160077578956301379013780137901378065
50620240110131500775699948013780137801378013770173
507202401101314007754615630137801379013790137801031
508202401101313007740404350137901379013790137909
50920240110131200774028024013780137701378013770134
51020240110131100773843397013770137801378013770829
51120240110131000772701701013780137901379013780477
51220240110130900772044393013780137901379013780589
5132024011013080077123272101379013780137901378095
51420240110130700771101791013780137701378013770312
515202401101306007706718700137701378013780137702804
51620240110130500766809768013780137901379013780225
517202401101304007664997050137901380013800137901684
51820240110130300764177143013810138001381013800241
51920240110130200763844548013800137901380013790252
5202024011013010076349699501379013790137901379023
52120240110130000763465278013800138001380013800534
52220240110125900762728358013810138201382013810205
523202401101258007624451530138001380013800138000
52420240110125700762445153013800138101381013800255
52520240110125600762093222013800137801380013780611
52620240110125500761250722013780137701378013770813
52720240110125400760131055013770137701377013760244
52820240110125300759795187013770137701378013760566
52920240110125200759015881013770137701377013770948
53020240110125100757710485013770137701378013770324
53120240110125000757264314013770137801378013770281
53220240110124900756877327013780137601378013760626
533202401101248007560154930137601378013780137602258
534202401101247007529063430138001380013810137705917
535202401101246007447460060138001382013820138008715
536202401101245007327166100138201382013820138101306
53720240110124400730911823013820138101382013800318
538202401101243007304725500138101381013810138109
53920240110124200730460121013810138101382013810128
540202401101241007302832710138201382013820138002266
541202401101240007271558300138201380013820138001250
542202401101239007254307730138201381013820138004492
5432024011012380071923180501380013830138301380016987
54420240110123700695772150013830138301383013830369
54520240110123600695261823013840138401384013830260
5462024011012350069490219701384013840138401384012
547202401101234006948855890138301383013830138300
54820240110123300694885589013830138401384013830589
5492024011012320069407088201384013840138401384098
55020240110123100693935250013840138401384013830127
5512024011012300069375960601383013840138401383094
5522024011012290069362960201383013830138401383081
55320240110122800693517569013830138201383013820734
554202401101227006925030480138201382013820138200
55520240110122600692503048013820138301383013820833
55620240110122500691351828013830138401384013820878
55720240110122400690137832013840138301384013830184
55820240110122300689883229013840138201384013820393
55920240110122200689339760013820138301383013810185
560202401101221006890841840138201382013820138101189
561202401101220006874417410138101384013840138103633
56220240110121900682424001013840138301384013820387
56320240110121800681888769013820138301383013820217
5642024011012170068158880801385013820138501382039
56520240110121600681534907013820138301386013820325
56620240110121500681085343013820138201383013820251
56720240110121400680738437013840138401384013820418
568202401101213006801604480138201383013830138204935
56920240110121200673338635013840138601386013830471
57020240110121100672686790013860138601386013850482
5712024011012100067201896901386013870138701386021
57220240110120900671989862013860138701387013860240
57320240110120800671656985013870138901389013870239
57420240110120700671325064013870138701389013870155
57520240110120600671110077013870138801388013870183
57620240110120500670856169013880138801388013880224
57720240110120400670545257013880138901389013880352
57820240110120300670056670013890138901390013880109
5792024011012020066990526901390013890139001389032
5802024011012010066986080901390013890139001389029
581202401101200006698205240139001389013900138801029
58220240110115900668391694013900138901390013880206
58320240110115800668105453013900138801390013880443
58420240110115700667489957013880138701388013870207
58520240110115600667202658013880138401388013830333
58620240110115500666741311013840138601387013830450
5872024011011540066611838101386013860138701386065
5882024011011530066602829001386013840138701384018
58920240110115200666003355013840138601386013840890
5902024011011510066477095001385013860138601385031
59120240110115000664727988013850138601386013850335
59220240110114900664263926013860138601386013850115
59320240110114800664104586013850138701387013850604
5942024011011470066326794601385013850138501384082
595202401101146006631543960138501385013850138401701
59620240110114500660799682013840138501385013840425
59720240110114400660211376013850138601386013850338
5982024011011430065974324501386013860138601386074
59920240110114200659640681013860138701387013860461
60020240110114100659001280013860138701387013860678
60120240110114000658061558013860138601386013860711
6022024011011390065707611201385013850138501385044
60320240110113800657015172013840138401386013840340
604202401101137006565445050138401383013850138302382
60520240110113600653247046013830138301383013820367
60620240110113500652739654013830138301383013830659
60720240110113400651828257013830138401384013830126
60820240110113300651653966013840138301384013830735
60920240110113200650637311013830138401385013830572
610202401101131006498456820138401383013850138301078
61120240110113000648353874013830138301383013830190
61220240110112900648091104013840138301384013830100
61320240110112800647952783013830138201385013820129
61420240110112700647774280013840138401384013820659
615202401101126006468632730138301384013840138204910
61620240110112500640074446013840138401385013830562
617202401101124006392961290138401382013840138202286
618202401101123006361367240138201383013830138204208
61920240110112200630320673013830138301384013830966
62020240110112100628984548013840138501385013830168
621202401101120006287520360138301384013850138301048
62220240110111900627302301013840138401385013840620
623202401101118006264441410138401384013850138401698
624202401101117006240936710138501386013860138501274
62520240110111600622328401013870138601388013850646
62620240110111500621432662013860138601386013850448
627202401101114006208121290138601388013880138602738
62820240110111300617016568013880138801388013870369
62920240110111200616504397013880138901389013880123
63020240110111100616333607013890139001390013880395
63120240110111000615785233013890138801389013870107
6322024011011090061563667401388013880138801388045
6332024011011080061557421401388013890138901388075
63420240110110700615470087013890138901389013870230
63520240110110600615150762013890139101391013890480
63620240110110500614483730013910138801391013880323
637202401101104006140349870139001392013920138901105
63820240110110300612500043013920139001392013890370
6392024011011020061198559201388013890138901388053
64020240110110100611912009013890138901389013870306
6412024011011000061148733801389013890139101389013
64220240110105900611469279013910138601391013850572
64320240110105800610674895013890138501389013850864
644202401101057006094779560138501388013880138501459
64520240110105600607456304013880138601388013850657
646202401101055006065457620138601389013890138601489
64720240110105400604480114013890138901389013890263
64820240110105300604114807013890139101392013890513
649202401101052006034014300139201391013920138801227
65020240110105100601696722013910139301393013910347
65120240110105000601213636013950139501395013950257
65220240110104900600855121013950139601396013950146
65320240110104800600651333013960139801398013940272
65420240110104700600271935013950139901400013950821
655202401101046005991256340139901396014010139504510
656202401101045005928134840139601392013980139201450
65720240110104400590789833013920139201393013920765
658202401101043005897249360138801386013880138602423
65920240110104200586363716013860138601387013860967
660202401101041005850230470138601385013860138401052
66120240110104000583566025013850138501385013830571
662202401101039005827755880138501384013850138203739
663202401101038005776045710138401383013840138201772
66420240110103700575154492013820138301383013820544
665202401101036005744025460138401383013840138203398
66620240110103500569703767013840138501385013830898
66720240110103400568460557013840138301384013820437
668202401101033005678561620138201383013840138201576
66920240110103200565677142013830138401385013830543
67020240110103100564925678013840138301385013830943
671202401101030005636206890138301385013850138302010
672202401101029005608388000138501387013870138406391
673202401101028005519849490138701389013920138701281
67420240110102700550207250013890138901389013880468
67520240110102600549557226013890139201392013890978
6762024011010250054819853001393013880139301388044
67720240110102400548137398013880138901389013880962
67820240110102300546802095013890139001390013890468
679202401101022005461518390139001390013930138901033
680202401101021005447156840139001386013900138603054
681202401101020005404772610138601385013890138502742
682202401101019005366774520138501387013880138502429
683202401101018005333095940138801390013900138706777
684202401101017005239005620139001392013920139004294
685202401101016005179281280139101390013920139001035
686202401101015005164888440139001392013920139007708
687202401101014005057629240139201397013970139201898
68820240110101300503118774013970139701397013950762
68920240110101200502055311013970139601398013960369
690202401101011005015399730139601394013960139301109
691202401101010004999934230139301393013940139203576
692202401101009004950141410139301393013940139302456
693202401101008004915924770139301393013950139201249
69420240110100700489852852013940139301394013920616
69520240110100600488994652013930139301394013920902
696202401101005004877383930139301395013950139205846
69720240110100400479596954013950139501396013950171
69820240110100300479358354013960139401397013940605
699202401101002004785144360139401395013950139304256
700202401101001004725826410139401396013960139401662
701202401101000004702645940139601401014040139404692
70220240110095900463703408014040139901405013990660
703202401100958004627774520139901397014030139701485
70420240110095700460700540013990139901399013970913
705202401100956004594246640140301396014030139501656
706202401100955004571123870139701401014020139601406
70720240110095400455144288014000139501401013950943
708202401100953004538249680139401404014040139208507
709202401100952004419420380140401409014100140306359
710202401100951004330008750140801413014140140803598
71120240110095000427926520014160141301416014100696
71220240110094900426943678014130141201413014100449
71320240110094800426309964014120141101412014110109
714202401100947004261561120141401416014160141201273
715202401100946004243561980141601420014220141602003
716202401100945004215145220142101421014230141603154
7172024011009440041703384801422014120142401410033722
718202401100943003693459010141101410014110141001107
71920240110094200367784129014100141101411014090531
720202401100941003670355410141001406014120140502860
72120240110094000363007033014050140201405014000770
722202401100939003619265590140201402014060139803793
72320240110093800356610982014020140101402014000456
724202401100937003559721510140001396014010139601067
72520240110093600354479688013970139601398013960915
726202401100935003532018490139601399013990139601317
72720240110093400351361620013990140001401013980431
728202401100933003507583000140101396014010139601293
72920240110093200348952170013960139701398013960976
730202401100931003475894470139601395013960139501580
731202401100930003453850610139601398014010139602674
732202401100929003416484980139801399014020139701937
733202401100928003389389160139901407014070139903720
734202401100927003337226150140701403014070140301297
735202401100926003318999000140301399014030139802853
736202401100925003279039690139901399014010139903103
73720240110092400323560983013990139501400013940914
738202401100923003222840470139401394013940139301090
739202401100922003207650090140001395014000139203642
740202401100921003156799450139701390013970138901753
741202401100920003132407020138901391013970138901786
742202401100919003107577880139101392013980138902883
7432024011009180030674265801389013810139201377010099
7442024011009170029276838801381013850138901370021582
7452024011009160026298779101385014030140501385020985
746202401100915002336635250140301404014050140303527
747202401100914002287141450140401406014070140304688
748202401100913002221326010140701410014110140701879
749202401100912002194856540140801407014100140304337
750202401100911002133823720140701405014080140202087
7512024011009100021044845901405014020140901398020689
7522024011009090018144954501401014080141001398027759
7532024011009080014247276401408014190141901408019596
754202401100907001148155480141901417014210141702802
755202401100906001108388660142001415014200141408333
75620240110090500990396670141501416014180141306467
757202401100904008989006101418014270142801415019160
758202401100903006267297501424014280143001424015898
75920240110090200399979480142701428014330142704690
76020240110090100333003230142801430014310142706589
761202401100900002389071101429014260143701426012246