Files
KissMeData/277410/min/candle-20240227.csv
2024-11-17 15:27:48 +09:00

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240227205500330451588211883188318831883117030
3202402272054003304515882118831883188318830
4202402272053003304515882118831883188318830
5202402272052003304515882118831883188318830
6202402272051003304515882118831883188318830
7202402272050003304515882118831883188318830
8202402272049003304515882118831883188318830
9202402272048003304515882118831883188318830
10202402272047003304515882118831883188318830
11202402272046003304515882118831883188318830
12202402272045003304515882118831883188318830
13202402272044003304515882118831883188318830
14202402272043003304515882118831883188318830
15202402272042003304515882118831883188318830
16202402272041003304515882118831883188318830
17202402272040003304515882118831883188318830
18202402272039003304515882118831883188318830
19202402272038003304515882118831883188318830
20202402272037003304515882118831883188318830
21202402272036003304515882118831883188318830
22202402272035003304515882118831883188318830
23202402272034003304515882118831883188318830
24202402272033003304515882118831883188318830
25202402272032003304515882118831883188318830
26202402272031003304515882118831883188318830
27202402272030003304515882118831883188318830
28202402272029003304515882118831883188318830
29202402272028003304515882118831883188318830
30202402272027003304515882118831883188318830
31202402272026003304515882118831883188318830
3220240227202500330451588211883188318831883117030
33202402272024003304515882118831883188318830
34202402272023003304515882118831883188318830
35202402272022003304515882118831883188318830
36202402272021003304515882118831883188318830
37202402272020003304515882118831883188318830
38202402272019003304515882118831883188318830
39202402272018003304515882118831883188318830
40202402272017003304515882118831883188318830
41202402272016003304515882118831883188318830
42202402272015003304515882118831883188318830
43202402272014003304515882118831883188318830
44202402272013003304515882118831883188318830
45202402272012003304515882118831883188318830
46202402272011003304515882118831883188318830
47202402272010003304515882118831883188318830
48202402272009003304515882118831883188318830
49202402272008003304515882118831883188318830
50202402272007003304515882118831883188318830
51202402272006003304515882118831883188318830
52202402272005003304515882118831883188318830
53202402272004003304515882118831883188318830
54202402272003003304515882118831883188318830
55202402272002003304515882118831883188318830
56202402272001003304515882118831883188318830
57202402272000003304515882118831883188318830
58202402271959003304515882118831883188318830
59202402271958003304515882118831883188318830
60202402271957003304515882118831883188318830
61202402271956003304515882118831883188318830
6220240227195500330451588211883188318831883117030
63202402271954003304515882118831883188318830
64202402271953003304515882118831883188318830
65202402271952003304515882118831883188318830
66202402271951003304515882118831883188318830
67202402271950003304515882118831883188318830
68202402271949003304515882118831883188318830
69202402271948003304515882118831883188318830
70202402271947003304515882118831883188318830
71202402271946003304515882118831883188318830
72202402271945003304515882118831883188318830
73202402271944003304515882118831883188318830
74202402271943003304515882118831883188318830
75202402271942003304515882118831883188318830
76202402271941003304515882118831883188318830
77202402271940003304515882118831883188318830
78202402271939003304515882118831883188318830
79202402271938003304515882118831883188318830
80202402271937003304515882118831883188318830
81202402271936003304515882118831883188318830
82202402271935003304515882118831883188318830
83202402271934003304515882118831883188318830
84202402271933003304515882118831883188318830
85202402271932003304515882118831883188318830
86202402271931003304515882118831883188318830
87202402271930003304515882118831883188318830
88202402271929003304515882118831883188318830
89202402271928003304515882118831883188318830
90202402271927003304515882118831883188318830
91202402271926003304515882118831883188318830
9220240227192500330451588211883188318831883117030
93202402271924003304515882118831883188318830
94202402271923003304515882118831883188318830
95202402271922003304515882118831883188318830
96202402271921003304515882118831883188318830
97202402271920003304515882118831883188318830
98202402271919003304515882118831883188318830
99202402271918003304515882118831883188318830
100202402271917003304515882118831883188318830
101202402271916003304515882118831883188318830
102202402271915003304515882118831883188318830
103202402271914003304515882118831883188318830
104202402271913003304515882118831883188318830
105202402271912003304515882118831883188318830
106202402271911003304515882118831883188318830
107202402271910003304515882118831883188318830
108202402271909003304515882118831883188318830
109202402271908003304515882118831883188318830
110202402271907003304515882118831883188318830
111202402271906003304515882118831883188318830
112202402271905003304515882118831883188318830
113202402271904003304515882118831883188318830
114202402271903003304515882118831883188318830
115202402271902003304515882118831883188318830
116202402271901003304515882118831883188318830
117202402271900003304515882118831883188318830
118202402271859003304515882118831883188318830
119202402271858003304515882118831883188318830
120202402271857003304515882118831883188318830
121202402271856003304515882118831883188318830
12220240227185500330451588211883188318831883117030
123202402271854003304515882118831883188318830
124202402271853003304515882118831883188318830
125202402271852003304515882118831883188318830
126202402271851003304515882118831883188318830
127202402271850003304515882118831883188318830
128202402271849003304515882118831883188318830
129202402271848003304515882118831883188318830
130202402271847003304515882118831883188318830
131202402271846003304515882118831883188318830
132202402271845003304515882118831883188318830
133202402271844003304515882118831883188318830
134202402271843003304515882118831883188318830
135202402271842003304515882118831883188318830
136202402271841003304515882118831883188318830
137202402271840003304515882118831883188318830
138202402271839003304515882118831883188318830
139202402271838003304515882118831883188318830
140202402271837003304515882118831883188318830
141202402271836003304515882118831883188318830
142202402271835003304515882118831883188318830
143202402271834003304515882118831883188318830
144202402271833003304515882118831883188318830
145202402271832003304515882118831883188318830
146202402271831003304515882118831883188318830
147202402271830003304515882118831883188318830
148202402271829003304515882118831883188318830
149202402271828003304515882118831883188318830
150202402271827003304515882118831883188318830
151202402271826003304515882118831883188318830
15220240227182500330451588211883188318831883117030
153202402271824003304515882118831883188318830
154202402271823003304515882118831883188318830
155202402271822003304515882118831883188318830
156202402271821003304515882118831883188318830
157202402271820003304515882118831883188318830
158202402271819003304515882118831883188318830
159202402271818003304515882118831883188318830
160202402271817003304515882118831883188318830
161202402271816003304515882118831883188318830
162202402271815003304515882118831883188318830
163202402271814003304515882118831883188318830
164202402271813003304515882118831883188318830
165202402271812003304515882118831883188318830
166202402271811003304515882118831883188318830
167202402271810003304515882118831883188318830
168202402271809003304515882118831883188318830
169202402271808003304515882118831883188318830
170202402271807003304515882118831883188318830
171202402271806003304515882118831883188318830
172202402271805003304515882118831883188318830
173202402271804003304515882118831883188318830
174202402271803003304515882118831883188318830
175202402271802003304515882118831883188318830
176202402271801003304515882118831883188318830
177202402271800003304515882118831883188318830
178202402271759003304515882118831883188318830
179202402271758003304515882118831883188318830
180202402271757003304515882118831883188318830
181202402271756003304515882118831883188318830
18220240227175500330451588211883188318831883117030
183202402271754003304515882118831883188318830
184202402271753003304515882118831883188318830
185202402271752003304515882118831883188318830
186202402271751003304515882118831883188318830
187202402271750003304515882118831883188318830
188202402271749003304515882118831883188318830
189202402271748003304515882118831883188318830
190202402271747003304515882118831883188318830
191202402271746003304515882118831883188318830
192202402271745003304515882118831883188318830
193202402271744003304515882118831883188318830
194202402271743003304515882118831883188318830
195202402271742003304515882118831883188318830
196202402271741003304515882118831883188318830
197202402271740003304515882118831883188318830
198202402271739003304515882118831883188318830
199202402271738003304515882118831883188318830
200202402271737003304515882118831883188318830
201202402271736003304515882118831883188318830
202202402271735003304515882118831883188318830
203202402271734003304515882118831883188318830
204202402271733003304515882118831883188318830
205202402271732003304515882118831883188318830
206202402271731003304515882118831883188318830
207202402271730003304515882118831883188318830
208202402271729003304515882118831883188318830
209202402271728003304515882118831883188318830
210202402271727003304515882118831883188318830
211202402271726003304515882118831883188318830
21220240227172500330451588211883188318831883117030
213202402271724003304515882118831883188318830
214202402271723003304515882118831883188318830
215202402271722003304515882118831883188318830
216202402271721003304515882118831883188318830
217202402271720003304515882118831883188318830
218202402271719003304515882118831883188318830
219202402271718003304515882118831883188318830
220202402271717003304515882118831883188318830
221202402271716003304515882118831883188318830
222202402271715003304515882118831883188318830
223202402271714003304515882118831883188318830
224202402271713003304515882118831883188318830
225202402271712003304515882118831883188318830
226202402271711003304515882118831883188318830
227202402271710003304515882118831883188318830
228202402271709003304515882118831883188318830
229202402271708003304515882118831883188318830
230202402271707003304515882118831883188318830
231202402271706003304515882118831883188318830
232202402271705003304515882118831883188318830
233202402271704003304515882118831883188318830
234202402271703003304515882118831883188318830
235202402271702003304515882118831883188318830
236202402271701003304515882118831883188318830
237202402271700003304515882118831883188318830
238202402271659003304515882118831883188318830
239202402271658003304515882118831883188318830
240202402271657003304515882118831883188318830
241202402271656003304515882118831883188318830
24220240227165500330451588211883188318831883117030
243202402271654003304515882118831883188318830
244202402271653003304515882118831883188318830
245202402271652003304515882118831883188318830
246202402271651003304515882118831883188318830
247202402271650003304515882118831883188318830
248202402271649003304515882118831883188318830
249202402271648003304515882118831883188318830
250202402271647003304515882118831883188318830
251202402271646003304515882118831883188318830
252202402271645003304515882118831883188318830
253202402271644003304515882118831883188318830
254202402271643003304515882118831883188318830
255202402271642003304515882118831883188318830
256202402271641003304515882118831883188318830
257202402271640003304515882118831883188318830
258202402271639003304515882118831883188318830
259202402271638003304515882118831883188318830
260202402271637003304515882118831883188318830
261202402271636003304515882118831883188318830
262202402271635003304515882118831883188318830
263202402271634003304515882118831883188318830
264202402271633003304515882118831883188318830
265202402271632003304515882118831883188318830
266202402271631003304515882118831883188318830
267202402271630003304515882118831883188318830
268202402271629003304515882118831883188318830
269202402271628003304515882118831883188318830
270202402271627003304515882118831883188318830
271202402271626003304515882118831883188318830
27220240227162500330451588211883188318831883117030
273202402271624003304515882118831883188318830
274202402271623003304515882118831883188318830
275202402271622003304515882118831883188318830
276202402271621003304515882118831883188318830
277202402271620003304515882118831883188318830
278202402271619003304515882118831883188318830
279202402271618003304515882118831883188318830
280202402271617003304515882118831883188318830
281202402271616003304515882118831883188318830
282202402271615003304515882118831883188318830
283202402271614003304515882118831883188318830
284202402271613003304515882118831883188318830
285202402271612003304515882118831883188318830
286202402271611003304515882118831883188318830
287202402271610003304515882118831883188318830
288202402271609003304515882118831883188318830
289202402271608003304515882118831883188318830
290202402271607003304515882118831883188318830
291202402271606003304515882118831883188318830
292202402271605003304515882118831883188318830
293202402271604003304515882118831883188318830
294202402271603003304515882118831883188318830
295202402271602003304515882118831883188318830
296202402271601003304515882118831883188318830
297202402271600003304515882118831883188318830
298202402271559003304515882118831883188318830
299202402271558003304515882118831883188318830
300202402271557003304515882118831883188318830
301202402271556003304515882118831883188318830
30220240227155500330451588211883188318831883117030
303202402271554003304515882118831883188318830
304202402271553003304515882118831883188318830
305202402271552003304515882118831883188318830
306202402271551003304515882118831883188318830
307202402271550003304515882118831883188318830
308202402271549003304515882118831883188318830
309202402271548003304515882118831883188318830
310202402271547003304515882118831883188318830
311202402271546003304515882118831883188318830
312202402271545003304515882118831883188318830
313202402271544003304515882118831883188318830
314202402271543003304515882118831883188318830
315202402271542003304515882118831883188318830
316202402271541003304515882118831883188318830
317202402271540003304515882118831883188318830
318202402271539003304515882118831883188318830
319202402271538003304515882118831883188318830
320202402271537003304515882118831883188318830
321202402271536003304515882118831883188318830
322202402271535003304515882118831883188318830
323202402271534003304515882118831883188318830
324202402271533003304515882118831883188318830
325202402271532003304515882118831883188318830
326202402271531003304515882118831883188318830
32720240227153000330451588211883188318831883117030
328202402271529003282479133118781878187818780
329202402271528003282479133118781878187818780
330202402271527003282479133118781878187818780
331202402271526003282479133118781878187818780
332202402271525003282479133118781878187818780
333202402271524003282479133118781878187818780
334202402271523003282479133118781878187818780
335202402271522003282479133118781878187818780
336202402271521003282479133118781878187818780
337202402271520003282479133118781878187818780
3382024022715190032824791331187818781884187821730
3392024022715180032783937097188018841885187727978
3402024022715170032731285987188518851886188431060
341202402271516003267273489318841884188618847517
342202402271515003265856806618841883188718839508
3432024022715140032640641443188418871888188332262
3442024022715130032579809040188818841888188242022
3452024022715120032500553290188418791884187712935
3462024022715110032476216088187718821882187711576
347202402271510003245446323918821881188318809502
3482024022715090032436584154188418831885188118195
3492024022715080032402319548188418751884187510972
3502024022715070032381685023187518741876187020204
3512024022715060032343859057187418781880187415744
3522024022715050032314313246187818821883187812008
353202402271504003229173671318831885188518809265
3542024022715030032274289285188518811886187816859
355202402271502003224253867918811879188218767782
356202402271501003222792208018791877188018775178
3572024022715000032218195966187818771880187610928
3582024022714590032197669972188018821888187524907
3592024022714580032150769397188118681881186855444
360202402271457003204667297018691866187118666636
36120240227145600320342779221869186918691866641
3622024022714550032033079908186518711871186432524
3632024022714540031972387044187118711871186629488
3642024022714530031917306230187118811881187116115
365202402271452003188708836018811877188218773514
3662024022714510031880487022187718771883187610077
3672024022714500031861554082187618811888187622528
368202402271449003181914171318801880188118797845
369202402271448003180438924018801881188118796954
370202402271447003179131728918811877188118769200
371202402271446003177404299218761875187918756087
372202402271445003176261948218751873187718719786
373202402271444003174428080418741875187718749350
3742024022714430031726749180187418691877186711859
375202402271442003170454138718671870187118673052
376202402271441003169883569118721869187218694857
3772024022714400031689751391186818681869186612271
3782024022714390031666831380186818671869186610170
379202402271438003164784040418671866187118661189
3802024022714370031645620666186618691872186611984
381202402271436003162324118418721869187318691759
382202402271435003161995354118691872187318692185
383202402271434003161586600118691873187518693379
384202402271433003160954388018741876187618707129
385202402271432003159619346218761872188018726567
386202402271431003158387347718741870187418675567
387202402271430003157346013418701870187018659272
3882024022714290031556158172187118641871186212598
389202402271428003153266131218641864186618633791
390202402271427003152559513318651869187018658636
391202402271426003150947831918701868187118664171
392202402271425003150168345518691868187018657871
3932024022714240031486989747186818731873186527647
394202402271423003143534093818731875187618724330
3952024022714220031427227841187718981898186923635
3962024022714210031382868831189018641900186172282
397202402271420003124653864818641864186518615948
398202402271419003123545128018611861186418614888
3992024022714180031226352225186618621868185817272
400202402271417003119424277618621860187218609082
401202402271416003117728380318601860186218591453
402202402271415003117458103918601857186018563769
4032024022714140031167581600185718691869185640482
4042024022714130031092316657186418721873186316142
4052024022714120031062179342186918631875186317931
406202402271411003102863795218641862186618622373
4072024022714100031024217302186618661869185940868
408202402271409003094809766018691868187818667223
409202402271408003093460481418781864188418629856
410202402271407003091622151318631864187318638360
4112024022714060030900638838186518761876186436617
4122024022714050030832254563187418751887187430923
4132024022714040030774156607188018741892187337829
4142024022714030030702941354187418711879186819199
4152024022714020030666993083187218771877187211603
416202402271401003064524796618771870187918706752
417202402271400003063258473818671873187318668557
4182024022713590030616611440187518661879186523754
4192024022713580030572195860186618601895186089308
4202024022713570030404076646185918631863185812870
421202402271356003038015266718631863186518599189
422202402271355003036305516318651865186718654851
42320240227135400303540061861866186318681862701
424202402271353003035270048918631870187018634216
425202402271352003034483800318651860187018607989
426202402271351003032995831918601860186518593806
427202402271350003032287966418661860186618603282
428202402271349003031676665318661873187318577097
4292024022713480030303534469187318601880185727812
430202402271347003025144179718601860186318602154
431202402271346003024743428418601860186318573774
432202402271345003024041593918591859185918572113
433202402271344003023648891518591856186218559868
434202402271343003021816452518551853186118531740
4352024022713420030214937248186118551861185311655
4362024022713410030193325307186518651871185215581
437202402271340003016429185118651853186518528181
438202402271339003014909890518521852185418516763
439202402271338003013657484218521855185518522247
440202402271337003013241181418551857185718505512
441202402271336003012217716818491848185118482189
4422024022713350030118128753184718491852184628820
4432024022713340030064864564184918531858184553816
4442024022713330029965344084185818561858185212304
445202402271332002994253995018551869186918556895
4462024022713310029929714085186018661869185514660
447202402271330002990246332218661863186918593432
4482024022713290029896075639186218691873185923974
449202402271328002985136175718691866187518668301
450202402271327002983582657418661866187418645500
451202402271326002982555583918661867187718627256
452202402271325002981199920718671871187218675006
4532024022713240029802648398187218731874186915736
4542024022713230029773185891186718611880186120122
4552024022713220029735536178186118581862185817308
4562024022713210029703345994185818501862185012522
45720240227132000296801454291850186418651849105962
458202402271319002948335409718641864186718645450
459202402271318002947319302918651870187018655496
460202402271317002946293211018701866187018654426
461202402271316002945466632918661872187318664203
462202402271315002944680996618721864187218637623
463202402271314002943257339418641866186918649048
4642024022713130029415697647186618641870186316293
4652024022713120029385324036187218701874186318232
4662024022713110029351321964188018731882186337467
4672024022713100029281327029188318701883186523451
4682024022713090029237483623187018791883187018541
4692024022713080029202699001187718811883187211912
4702024022713070029180309539187718801881186534231
4712024022713060029116209905187918871895187644611
4722024022713050029032292739188519021903188184520
47320240227130400288721935071903190619201891193396
47420240227130300285025426891907187419181874178066
4752024022713020028163967933187118631875186323164
4762024022713010028120630606186818601869186010778
477202402271300002810054663118601862186218583045
478202402271259002809488106418621855186218559477
4792024022712580028077269434185518581863185513565
480202402271257002805208951518581862186218557830
481202402271256002803753962118601856186518549226
4822024022712550028020374890185518621863185510347
483202402271254002800115689618631865186518559003
4842024022712530027984439042186518721872185620682
4852024022712520027945973335185918731877185914359
486202402271251002791918352618731880188018735277
4872024022712500027909279637187918751882187329213
488202402271249002785441897718771868187818689346
4892024022712480027836931691186818601868185620949
4902024022712470027797946822185718671868185558904
4912024022712460027688373535186818691876186731088
4922024022712450027630264009187618661878186622818
4932024022712440027587575229186518691874186525510
4942024022712430027539924545187018721874186817974
4952024022712420027506323283187118781878187111871
4962024022712410027484084487187818831887187235575
4972024022712400027417226287188418691890186917526
4982024022712390027384294161186918711877186733766
4992024022712380027321088111187118731886186280844
5002024022712370027170003762187518801883187341476
5012024022712360027092140282188018911894188045442
5022024022712350027006568647189118961903189064313
5032024022712340026884792082189918981919189583238
5042024022712330026725946256189518881906188138231
5052024022712320026653676811189218881898188230018
5062024022712310026597051060188718961904188733057
5072024022712300026534415192189519161920189393119
50820240227122900263565169451914187719161875106942
5092024022712280026153299405187718861890187336728
5102024022712270026084241376188618981900188329769
5112024022712260026027885315189818931899188427485
5122024022712250025975962918189419011904188755970
5132024022712240025869955620190019071909189629154
5142024022712230025814477830190619011908189364500
51520240227122200256918700581901190319171888103563
5162024022712210025494482536190419011920188867250
51720240227122000253664174131901192319241882131297
51820240227121900251163811591919189119421880239604
51920240227121800246565341801891191619211860229629
52020240227121700242224451191916191019251895420489
52120240227121600234179562731908184919111847208686
5222024022712150023023829841184918501851184341791
5232024022712140022946687171185018461851184619678
5242024022712130022910328432184718501858184675663
52520240227121200227704660631850185918611843114377
5262024022712110022558791867186018691871185286501
52720240227121000223977462371871184818801847141739
52820240227120900221332575551848184918661847125010
52920240227120800219012116301849187418961847304962
53020240227120700213303120461875194019451872408408
53120240227120600205531878991944191019471903617603
53220240227120500193597389281910183219291825442218
53320240227120400185189926851830182718331822994
534202402271203001851717411818271826182718223474
535202402271202001851083423418271834183418272221
536202402271201001850677460818341834183518313345
53720240227120000185006441651834183118351831294
5382024022711590018500105129183618341836183011516
539202402271158001847899830818341832183418305458
540202402271157001846899780718311828183118286736
541202402271156001845666469218281828182818273110
54220240227115500184509804381827182718271826699
543202402271154001844970336618271822182818218911
544202402271153001843344474618221828182818206547
545202402271152001842151968618271823182718227289
546202402271151001840823907018221822182218221811
547202402271150001840493942818221822183018214309
548202402271149001839708845418301825183018217658
549202402271148001838312571918251826183118252738
550202402271147001837812235418261831183118261246
551202402271146001837584572918321830183218254431
552202402271145001836775115018301829183118252632
553202402271144001836293881318301824183018244860
554202402271143001835406095118221825182618223059
555202402271142001834848580918251825182518216101
556202402271141001833737006818251825182718215493
5572024022711400018327354990182718251828182555
558202402271139001832725450318281829182918286
559202402271138001832724353018291829183018232708
560202402271137001832230146518301829183018293143
56120240227113600183165529141829183018301829867
5622024022711350018314967129182918261829182310303
563202402271134001829616735618251825182718221581
56420240227113300182932829801827182518271825399
565202402271132001829255442718261824182618222014
566202402271131001828888036518221819182518181220
5672024022711300018286659905181918251826181813333
56820240227112900182623940201825182618261820231
5692024022711280018261973388182618251827181825003
5702024022711270018216479572182518251826181978115
571202402271126001807420009318251831183118252240
572202402271125001807011046218241831183218247452
573202402271124001805649523018321826183218261264
574202402271123001805418173818261826183218253816
5752024022711220018047207786182518281829182333155
576202402271121001798671458518281829183218266860
577202402271120001797417846818291828183218274792
5782024022711190017965412129182718301834182536848
5792024022711180017898067054183018381842183029677
5802024022711170017843700132183718371847183212996
581202402271116001781983786818451836184618336024
5822024022711150017808778630183518491849183535706
583202402271114001774308436018491846184918449781
584202402271113001772504754218471848184818437943
5852024022711120017710407713184218501850184216322
586202402271111001768028810318491844185118442476
587202402271110001767571873018441848184818442558
588202402271109001767099960018501845185018444118
5892024022711080017663404625184318491851184314080
590202402271107001763738445918491850185118495702
591202402271106001762683719418511850185418501062
592202402271105001762487151418491849185518495798
593202402271104001761413752118501852185618475830
594202402271103001760335936718561856185918462524
5952024022711020017598676017185618431862184217532
5962024022711010017566153457184218471848184239650
5972024022711000017493062152184718541854184512562
598202402271059001746982842618561859185918533747
5992024022710580017462881183185418561860184716356
6002024022710570017432541502185618531860184511646
6012024022710560017410931870185318421865184123536
60220240227105500173673758941842186318631833169237
6032024022710540017053902837186318681868186218949
6042024022710530017018597852186818671868186414695
6052024022710520016991202197186518741878186422739
6062024022710510016948723388187218671885186522855
6072024022710500016905802278186518641869186310983
6082024022710490016885315530186818661868186316048
6092024022710480016855392212186818711871186410813
610202402271047001683522928218651865187618649205
6112024022710460016818000210186518611876186115198
6122024022710450016789669955186118781879186120943
613202402271044001675054563118791868187918679770
6142024022710430016732276945186818701874186712702
6152024022710420016708551037187018741880186910103
6162024022710410016689645020187318731886187118846
6172024022710400016654245788187318701873186321753
6182024022710390016613632745186518701872186229150
6192024022710380016559271295187018681871186223932
620202402271037001651465637618691862187318614595
6212024022710360016506082356186118681875186126968
6222024022710350016455754060186818811891186048737
6232024022710340016364314917188018641880186155827
6242024022710330016259776788186418681868186216545
6252024022710320016228945206187018741875185842465
6262024022710310016149686885187418911891186852481
62720240227103000160511531201891185419051854138388
6282024022710290015790512368185418421856183923701
62920240227102800157467395241842185118581839117689
6302024022710270015529532681185118571858185163928
6312024022710260015410957481185818581863185629719
6322024022710250015355714340185618651879185580016
6332024022710240015206658367186518761881186476674
63420240227102300150631018461876186218761842151558
63520240227102200147821154711861188018821850160280
63620240227102100144829916301880189819011872124089
63720240227102000142491855561901188319241880151901
63820240227101900139596782981883190119051876149344
63920240227101800136777314091899192219221890215420
64020240227101700132668054591921192319431910459473
64120240227101600123802947531923191119591887517700
64220240227101500113849206121914186619341866590212
64320240227101400102601880141871185218811843183595
6442024022710130099175660011852183018591825110018
645202402271012009715409762183018371838182785729
6462024022710110095584730441837183818401826119446
6472024022710100093397718801839186518681820347555
6482024022710090087002139051865185418861853327405
6492024022710080080875199921857193219391850793441
65020240227100700659525891519371955197519321446100
65120240227100600376051975919521952195219520
65220240227100500376051975919521952195219520
6532024022710040037605197591952191819521910649448
6542024022710030025012305821914182119191820340274
6552024022710020018601486461821181918211819920
65620240227100100185847502418191819181918192061
65720240227100000185472606518191810181918074869
65820240227095900184589349318101810181018061708
65920240227095800184280478218071810181318063394
660202402270957001836670998181018131813180415785
66120240227095600180813105618131817181718136095
6622024022709550017970672351817182018201817140
66320240227095400179681281918171818181818171438
66420240227095300179419910418181816181818163469
66520240227095200178789444518151824182418159590
66620240227095100177044526518241827182718242597
6672024022709500017657033801827183318341827771
668202402270949001764293588183518331837183312065
66920240227094800174216032518331833183418193049
670202402270947001736575220183318201835182010705
67120240227094600171696420518201815183018158168
6722024022709450017020377731811181218141811967
6732024022709440017002861431811181818181811592
6742024022709430016992135211814181518151814617
675202402270942001698094232181918121819181014324
67620240227094100167214886418111815181518113183
6772024022709400016663798581816181218161812301
67820240227093900166583394518161814181818123388
67920240227093800165969245318141815182018142770
68020240227093700165466396418131814182118131681
6812024022709360016516127241814181218211812271
682202402270935001651120650182218141822181012329
68320240227093400162878428618141815182618128266
68420240227093300161377734418161823182918153952
68520240227093200160658598318301830183118235740
68620240227093100159608611218261829183118242562
68720240227093000159139702818281828182918201408
68820240227092900158882361118291829182918206600
68920240227092800157677034018291820182918185715
69020240227092700156635901718201818182618143284
691202402270926001560388038181518131829181119271
692202402270925001525433186181318321832181331837
693202402270924001467384843183218381838183120982
694202402270923001428898626184218441844183715548
69520240227092200140029783418361838184518369226
69620240227092100138333550318381840184118338186
697202402270920001368301647183618521852183514520
69820240227091900134147936618521854185618507543
699202402270918001327506181185418581864185419736
700202402270917001290820661185518631865185014229
701202402270916001264384324186318351863183430438
70220240227091500120826037918361839184318368027
703202402270914001193506992183818521856183816963
704202402270913001162174239185618431865183952430
705202402270912001065016235184318321847183033863
706202402270911001002718373183018421842183037871
70720240227091000933193223184218461849184118740
70820240227090900898648312184518681870184550564
709202402270908008046376951869185218741845108696
71020240227090700601699319185218801886183268683
711202402270906004741373761880185418841825141182
71220240227090500210935645185418051860179856989
71320240227090400107141399180318051807179218300
7142024022709030074242887179417961805179221360
715202402270902003585220217971789179917896447
716202402270901002428719017881780178917779064
71720240227090000810317517881775178917754558