Files
KissMeData/270870/min/candle-20240620.csv
2024-11-17 15:27:48 +09:00

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024062020550038969844010030100301003010030445
320240620205400389698440100301003010030100300
420240620205300389698440100301003010030100300
520240620205200389698440100301003010030100300
620240620205100389698440100301003010030100300
720240620205000389698440100301003010030100300
820240620204900389698440100301003010030100300
920240620204800389698440100301003010030100300
1020240620204700389698440100301003010030100300
1120240620204600389698440100301003010030100300
1220240620204500389698440100301003010030100300
1320240620204400389698440100301003010030100300
1420240620204300389698440100301003010030100300
1520240620204200389698440100301003010030100300
1620240620204100389698440100301003010030100300
1720240620204000389698440100301003010030100300
1820240620203900389698440100301003010030100300
1920240620203800389698440100301003010030100300
2020240620203700389698440100301003010030100300
2120240620203600389698440100301003010030100300
2220240620203500389698440100301003010030100300
2320240620203400389698440100301003010030100300
2420240620203300389698440100301003010030100300
2520240620203200389698440100301003010030100300
2620240620203100389698440100301003010030100300
2720240620203000389698440100301003010030100300
2820240620202900389698440100301003010030100300
2920240620202800389698440100301003010030100300
3020240620202700389698440100301003010030100300
3120240620202600389698440100301003010030100300
322024062020250038969844010030100301003010030445
3320240620202400389698440100301003010030100300
3420240620202300389698440100301003010030100300
3520240620202200389698440100301003010030100300
3620240620202100389698440100301003010030100300
3720240620202000389698440100301003010030100300
3820240620201900389698440100301003010030100300
3920240620201800389698440100301003010030100300
4020240620201700389698440100301003010030100300
4120240620201600389698440100301003010030100300
4220240620201500389698440100301003010030100300
4320240620201400389698440100301003010030100300
4420240620201300389698440100301003010030100300
4520240620201200389698440100301003010030100300
4620240620201100389698440100301003010030100300
4720240620201000389698440100301003010030100300
4820240620200900389698440100301003010030100300
4920240620200800389698440100301003010030100300
5020240620200700389698440100301003010030100300
5120240620200600389698440100301003010030100300
5220240620200500389698440100301003010030100300
5320240620200400389698440100301003010030100300
5420240620200300389698440100301003010030100300
5520240620200200389698440100301003010030100300
5620240620200100389698440100301003010030100300
5720240620200000389698440100301003010030100300
5820240620195900389698440100301003010030100300
5920240620195800389698440100301003010030100300
6020240620195700389698440100301003010030100300
6120240620195600389698440100301003010030100300
622024062019550038969844010030100301003010030445
6320240620195400389698440100301003010030100300
6420240620195300389698440100301003010030100300
6520240620195200389698440100301003010030100300
6620240620195100389698440100301003010030100300
6720240620195000389698440100301003010030100300
6820240620194900389698440100301003010030100300
6920240620194800389698440100301003010030100300
7020240620194700389698440100301003010030100300
7120240620194600389698440100301003010030100300
7220240620194500389698440100301003010030100300
7320240620194400389698440100301003010030100300
7420240620194300389698440100301003010030100300
7520240620194200389698440100301003010030100300
7620240620194100389698440100301003010030100300
7720240620194000389698440100301003010030100300
7820240620193900389698440100301003010030100300
7920240620193800389698440100301003010030100300
8020240620193700389698440100301003010030100300
8120240620193600389698440100301003010030100300
8220240620193500389698440100301003010030100300
8320240620193400389698440100301003010030100300
8420240620193300389698440100301003010030100300
8520240620193200389698440100301003010030100300
8620240620193100389698440100301003010030100300
8720240620193000389698440100301003010030100300
8820240620192900389698440100301003010030100300
8920240620192800389698440100301003010030100300
9020240620192700389698440100301003010030100300
9120240620192600389698440100301003010030100300
922024062019250038969844010030100301003010030445
9320240620192400389698440100301003010030100300
9420240620192300389698440100301003010030100300
9520240620192200389698440100301003010030100300
9620240620192100389698440100301003010030100300
9720240620192000389698440100301003010030100300
9820240620191900389698440100301003010030100300
9920240620191800389698440100301003010030100300
10020240620191700389698440100301003010030100300
10120240620191600389698440100301003010030100300
10220240620191500389698440100301003010030100300
10320240620191400389698440100301003010030100300
10420240620191300389698440100301003010030100300
10520240620191200389698440100301003010030100300
10620240620191100389698440100301003010030100300
10720240620191000389698440100301003010030100300
10820240620190900389698440100301003010030100300
10920240620190800389698440100301003010030100300
11020240620190700389698440100301003010030100300
11120240620190600389698440100301003010030100300
11220240620190500389698440100301003010030100300
11320240620190400389698440100301003010030100300
11420240620190300389698440100301003010030100300
11520240620190200389698440100301003010030100300
11620240620190100389698440100301003010030100300
11720240620190000389698440100301003010030100300
11820240620185900389698440100301003010030100300
11920240620185800389698440100301003010030100300
12020240620185700389698440100301003010030100300
12120240620185600389698440100301003010030100300
1222024062018550038969844010030100301003010030445
12320240620185400389698440100301003010030100300
12420240620185300389698440100301003010030100300
12520240620185200389698440100301003010030100300
12620240620185100389698440100301003010030100300
12720240620185000389698440100301003010030100300
12820240620184900389698440100301003010030100300
12920240620184800389698440100301003010030100300
13020240620184700389698440100301003010030100300
13120240620184600389698440100301003010030100300
13220240620184500389698440100301003010030100300
13320240620184400389698440100301003010030100300
13420240620184300389698440100301003010030100300
13520240620184200389698440100301003010030100300
13620240620184100389698440100301003010030100300
13720240620184000389698440100301003010030100300
13820240620183900389698440100301003010030100300
13920240620183800389698440100301003010030100300
14020240620183700389698440100301003010030100300
14120240620183600389698440100301003010030100300
14220240620183500389698440100301003010030100300
14320240620183400389698440100301003010030100300
14420240620183300389698440100301003010030100300
14520240620183200389698440100301003010030100300
14620240620183100389698440100301003010030100300
14720240620183000389698440100301003010030100300
14820240620182900389698440100301003010030100300
14920240620182800389698440100301003010030100300
15020240620182700389698440100301003010030100300
15120240620182600389698440100301003010030100300
1522024062018250038969844010030100301003010030445
15320240620182400389698440100301003010030100300
15420240620182300389698440100301003010030100300
15520240620182200389698440100301003010030100300
15620240620182100389698440100301003010030100300
15720240620182000389698440100301003010030100300
15820240620181900389698440100301003010030100300
15920240620181800389698440100301003010030100300
16020240620181700389698440100301003010030100300
16120240620181600389698440100301003010030100300
16220240620181500389698440100301003010030100300
16320240620181400389698440100301003010030100300
16420240620181300389698440100301003010030100300
16520240620181200389698440100301003010030100300
16620240620181100389698440100301003010030100300
16720240620181000389698440100301003010030100300
16820240620180900389698440100301003010030100300
16920240620180800389698440100301003010030100300
17020240620180700389698440100301003010030100300
17120240620180600389698440100301003010030100300
17220240620180500389698440100301003010030100300
17320240620180400389698440100301003010030100300
17420240620180300389698440100301003010030100300
17520240620180200389698440100301003010030100300
17620240620180100389698440100301003010030100300
17720240620180000389698440100301003010030100300
17820240620175900389698440100301003010030100300
17920240620175800389698440100301003010030100300
18020240620175700389698440100301003010030100300
18120240620175600389698440100301003010030100300
1822024062017550038969844010030100301003010030445
18320240620175400389698440100301003010030100300
18420240620175300389698440100301003010030100300
18520240620175200389698440100301003010030100300
18620240620175100389698440100301003010030100300
18720240620175000389698440100301003010030100300
18820240620174900389698440100301003010030100300
18920240620174800389698440100301003010030100300
19020240620174700389698440100301003010030100300
19120240620174600389698440100301003010030100300
19220240620174500389698440100301003010030100300
19320240620174400389698440100301003010030100300
19420240620174300389698440100301003010030100300
19520240620174200389698440100301003010030100300
19620240620174100389698440100301003010030100300
19720240620174000389698440100301003010030100300
19820240620173900389698440100301003010030100300
19920240620173800389698440100301003010030100300
20020240620173700389698440100301003010030100300
20120240620173600389698440100301003010030100300
20220240620173500389698440100301003010030100300
20320240620173400389698440100301003010030100300
20420240620173300389698440100301003010030100300
20520240620173200389698440100301003010030100300
20620240620173100389698440100301003010030100300
20720240620173000389698440100301003010030100300
20820240620172900389698440100301003010030100300
20920240620172800389698440100301003010030100300
21020240620172700389698440100301003010030100300
21120240620172600389698440100301003010030100300
2122024062017250038969844010030100301003010030445
21320240620172400389698440100301003010030100300
21420240620172300389698440100301003010030100300
21520240620172200389698440100301003010030100300
21620240620172100389698440100301003010030100300
21720240620172000389698440100301003010030100300
21820240620171900389698440100301003010030100300
21920240620171800389698440100301003010030100300
22020240620171700389698440100301003010030100300
22120240620171600389698440100301003010030100300
22220240620171500389698440100301003010030100300
22320240620171400389698440100301003010030100300
22420240620171300389698440100301003010030100300
22520240620171200389698440100301003010030100300
22620240620171100389698440100301003010030100300
22720240620171000389698440100301003010030100300
22820240620170900389698440100301003010030100300
22920240620170800389698440100301003010030100300
23020240620170700389698440100301003010030100300
23120240620170600389698440100301003010030100300
23220240620170500389698440100301003010030100300
23320240620170400389698440100301003010030100300
23420240620170300389698440100301003010030100300
23520240620170200389698440100301003010030100300
23620240620170100389698440100301003010030100300
23720240620170000389698440100301003010030100300
23820240620165900389698440100301003010030100300
23920240620165800389698440100301003010030100300
24020240620165700389698440100301003010030100300
24120240620165600389698440100301003010030100300
2422024062016550038969844010030100301003010030445
24320240620165400389698440100301003010030100300
24420240620165300389698440100301003010030100300
24520240620165200389698440100301003010030100300
24620240620165100389698440100301003010030100300
24720240620165000389698440100301003010030100300
24820240620164900389698440100301003010030100300
24920240620164800389698440100301003010030100300
25020240620164700389698440100301003010030100300
25120240620164600389698440100301003010030100300
25220240620164500389698440100301003010030100300
25320240620164400389698440100301003010030100300
25420240620164300389698440100301003010030100300
25520240620164200389698440100301003010030100300
25620240620164100389698440100301003010030100300
25720240620164000389698440100301003010030100300
25820240620163900389698440100301003010030100300
25920240620163800389698440100301003010030100300
26020240620163700389698440100301003010030100300
26120240620163600389698440100301003010030100300
26220240620163500389698440100301003010030100300
26320240620163400389698440100301003010030100300
26420240620163300389698440100301003010030100300
26520240620163200389698440100301003010030100300
26620240620163100389698440100301003010030100300
26720240620163000389698440100301003010030100300
26820240620162900389698440100301003010030100300
26920240620162800389698440100301003010030100300
27020240620162700389698440100301003010030100300
27120240620162600389698440100301003010030100300
2722024062016250038969844010030100301003010030445
27320240620162400389698440100301003010030100300
27420240620162300389698440100301003010030100300
27520240620162200389698440100301003010030100300
27620240620162100389698440100301003010030100300
27720240620162000389698440100301003010030100300
27820240620161900389698440100301003010030100300
27920240620161800389698440100301003010030100300
28020240620161700389698440100301003010030100300
28120240620161600389698440100301003010030100300
28220240620161500389698440100301003010030100300
28320240620161400389698440100301003010030100300
28420240620161300389698440100301003010030100300
28520240620161200389698440100301003010030100300
28620240620161100389698440100301003010030100300
28720240620161000389698440100301003010030100300
28820240620160900389698440100301003010030100300
28920240620160800389698440100301003010030100300
29020240620160700389698440100301003010030100300
29120240620160600389698440100301003010030100300
29220240620160500389698440100301003010030100300
29320240620160400389698440100301003010030100300
29420240620160300389698440100301003010030100300
29520240620160200389698440100301003010030100300
29620240620160100389698440100301003010030100300
29720240620160000389698440100301003010030100300
29820240620155900389698440100301003010030100300
29920240620155800389698440100301003010030100300
30020240620155700389698440100301003010030100300
30120240620155600389698440100301003010030100300
3022024062015550038969844010030100301003010030445
30320240620155400389698440100301003010030100300
30420240620155300389698440100301003010030100300
30520240620155200389698440100301003010030100300
30620240620155100389698440100301003010030100300
30720240620155000389698440100301003010030100300
30820240620154900389698440100301003010030100300
30920240620154800389698440100301003010030100300
31020240620154700389698440100301003010030100300
31120240620154600389698440100301003010030100300
31220240620154500389698440100301003010030100300
31320240620154400389698440100301003010030100300
31420240620154300389698440100301003010030100300
31520240620154200389698440100301003010030100300
31620240620154100389698440100301003010030100300
31720240620154000389698440100301003010030100300
31820240620153900389698440100301003010030100300
31920240620153800389698440100301003010030100300
32020240620153700389698440100301003010030100300
32120240620153600389698440100301003010030100300
32220240620153500389698440100301003010030100300
32320240620153400389698440100301003010030100300
32420240620153300389698440100301003010030100300
32520240620153200389698440100301003010030100300
32620240620153100389698440100301003010030100300
3272024062015300038969844010030100301003010030445
32820240620152900385235090100301003010030100300
32920240620152800385235090100301003010030100300
33020240620152700385235090100301003010030100300
33120240620152600385235090100301003010030100300
33220240620152500385235090100301003010030100300
33320240620152400385235090100301003010030100300
33420240620152300385235090100301003010030100300
33520240620152200385235090100301003010030100300
33620240620152100385235090100301003010030100300
33720240620152000385235090100301003010030100300
3382024062015190038523509010030100401004010030191
339202406201518003833186601007010070100701006058
3402024062015170038273461010070100701007010060224
341202406201516003804789401006010060100701006036
342202406201515003801166101006010070100701006047
343202406201514003796436501007010070100701007035
344202406201513003792912001007010070100701007049
345202406201512003787977701006010060100601006033
346202406201511003784657901007010070100701007028
347202406201510003781838301007010060101001006044
348202406201509003777398301006010060100601004037
3492024062015080037736763010060100501012010040694
350202406201507003703907901007010080100801007072
351202406201506003696654001009010090100901009026
352202406201505003694030601010010100101001010094
353202406201504003684536601011010110101101011064
354202406201503003678066201011010110101101011040
35520240620150200367402220101201012010120101200
356202406201501003674022201012010110101201011085
3572024062015000036654237010120101101012010110119
3582024062014590036533927010110101201012010110109
359202406201458003642369301014010140101401014053
36020240620145700363699510101301013010130101300
361202406201456003636995101013010130101301013013
362202406201455003635678201014010130101401013036
363202406201454003632028001013010120101301012049
3642024062014530036270691010120100901012010090117
365202406201452003615241901009010080100901008053
366202406201451003609899401009010080100901008036
367202406201450003606267201007010070100901007056
3682024062014490036006184010070100901009010060507
369202406201448003549589701009010090100901009023
370202406201447003547269001009010090100901009034
371202406201446003543838401009010090100901009064
3722024062014450035373808010090100901009010090100
373202406201444003527290801009010090100901009068
374202406201443003520429601009010090100901009034
375202406201442003516999001009010090100901009056
376202406201441003511348601009010090100901009033
377202406201440003508018901009010090100901009029
378202406201439003505092801009010090100901009034
379202406201438003501662201010010100101001010061
380202406201437003495501201010010100101001010043
381202406201436003491158201010010090101001009049
382202406201435003486212701005010100101001005071
383202406201434003479042401010010090101001009048
38420240620143300347419780101001013010130101001544
3852024062014320033177911010150101501015010150100
386202406201431003307641101015010150101501015013
3872024062014300033063216010150101401015010140104
3882024062014290032957740010130101301013010130135
389202406201428003282098501013010120101301012029
39020240620142700327916360101201011010120101102
39120240620142600327896130100801013010130100301006
392202406201425003177714501014010140101401014032
3932024062014240031744697010130101401014010130169
39420240620142300315734310101301013010130101306
395202406201422003156735301013010140101401013084
3962024062014210031482181010130101201013010120171
39720240620142000313090430101001010010100101000
398202406201419003130904301010010120101401010079
399202406201418003122913101012010120101201012031
400202406201417003119775901012010120101201012054
40120240620141600311431110101101011010110101100
402202406201415003114311101011010120101201011056
403202406201414003108647301011010110101101011069
404202406201413003101671401013010130101301013027
405202406201412003098936301012010120101201012034
406202406201411003095495501012010120101201012047
407202406201410003090739101012010110101201011022
408202406201409003088513901014010140101401014025
4092024062014080030859789010100101301014010100398
410202406201407003045701701013010130101301013059
411202406201406003039725001012010110101201011042
412202406201405003035478001011010110101101011036
413202406201404003031838401010010100101001010035
414202406201403003028303401010010100101001010054
41520240620140200302284940101001010010100101000
416202406201401003022849401010010090101001009051
417202406201400003017701801009010090100901009034
418202406201359003014271201009010090100901009024
41920240620135800301184960100801008010080100800
420202406201357003011849601008010070100801007067
421202406201356003005096101008010080100801008021
4222024062013550030029793010080101101011010080201
423202406201354002982701301011010110101101011068
42420240620135300297582650100801008010080100800
42520240620135200297582650100801008010080100801
4262024062013510029757257010080100801008010080117
4272024062013500029639321010080101001010010080171
428202406201349002946689901009010090100901009034
4292024062013480029432593010090100801009010080479
43020240620134700289496820100801008010080100800
431202406201346002894968201008010080100801008020
432202406201345002892952201008010080100801008033
433202406201344002889625801008010080100801008019
434202406201343002887710601007010080100801007069
43520240620134200288075890100601005010060100505
43620240620134100288025600100501003010050100304
4372024062013400028798542010030100101006010010380
43820240620133900284179170100101001010010100100
4392024062013380028417917010010100901009010010910
4402024062013370027503828010100101001010010100181
441202406201336002732101801010010110101101010073
4422024062013350027247260010110101201012010110234
443202406201334002701048601012010120101201012026
4442024062013330026984174010110101301015010110872
445202406201332002610016301013010130101301013014
4462024062013310026085981010100101301013010100160
447202406201330002592434401012010100101201010013
44820240620132900259111900101301013010130101300
449202406201328002591119001013010110101301011078
45020240620132700258322690101101011010110101100
451202406201326002583226901011010110101201010089
452202406201325002574225601011010090101101009052
45320240620132400256897220100801008010080100800
454202406201323002568972201008010070100801007064
455202406201322002562524101007010070100701007034
456202406201321002559100301007010060100701006031
457202406201320002555978701007010070100701007034
458202406201319002552554901007010050100701005050
45920240620131800254752010100401004010040100400
46020240620131700254752010100401004010040100406
461202406201316002546917701003010030100301003061
462202406201315002540799401004010040100401004067
463202406201314002534072601004010040100401004034
464202406201313002530659001004010040100401004048
46520240620131200252583980100401004010040100400
466202406201311002525839801004010040100401004055
467202406201310002520317801004010040100401004033
4682024062013090025170046010040100901009010040293
469202406201308002487555101008010080100801008010
470202406201307002486547101008010080100801008051
471202406201306002481406301007010070100701007035
472202406201305002477881801008010080100801008015
473202406201304002476369801006010060100601006046
474202406201303002471742201006010060100601006015
475202406201302002470233201006010050100601005064
476202406201301002463797801005010050100501005040
4772024062013000024597778010040100601006010040120
478202406201259002447719501005010050100501005021
47920240620125800244560900100401004010040100400
48020240620125700244560900100401004010040100402
48120240620125600244540820100101001010010100100
48220240620125500244540820100101003010030100001114
483202406201254002333903801005010050100501005069
484202406201253002326969301005010050100501005057
485202406201252002321240801005010050100501005024
48620240620125100231882880100501005010050100500
487202406201250002318828801005010060100601005086
48820240620124900231018000100601006010060100600
489202406201248002310180001006010050100601005036
4902024062012470023065585010050100601006010050243
491202406201246002282128401008010080100801008019
4922024062012450022802132010070101001010010070187
4932024062012440022613653010100101201012010100227
49420240620124300223842170101101011010110101100
495202406201242002238421701011010110101101011030
496202406201241002235388701011010100101101010033
497202406201240002232052501011010110101101011035
498202406201239002228514001010010110101101010069
49920240620123800222154150100901009010090100902
50020240620123700222133970100901009010090100900
501202406201236002221339701009010090100901009018
502202406201235002219523501007010070100701007031
5032024062012340022164018010050100701007010050125
5042024062012330022038325010080101201012010080214
505202406201232002182229801012010120101201012031
50620240620123100217909260101201012010120101200
5072024062012300021790926010120101001012010100127
50820240620122900216625610101001010010100101002
5092024062012280021660541010110100901011010090245
510202406201227002141330701008010070100801007035
511202406201226002137804201007010070100701005025
512202406201225002135289701008010080100801008035
5132024062012240021317617010080100801008010080128
51420240620122300211885930100801008010080100800
515202406201222002118859301008010080100801007095
516202406201221002109286301008010050100801005036
5172024062012200021056612010030100301003010030107
5182024062012190020949291010030100801008010030359
519202406201218002058811901008010080100801008034
520202406201217002055384701008010080100801008059
521202406201216002049437501007010070100701007063
52220240620121500204309340100601006010060100601
52320240620121400204299280100301003010030100300
52420240620121300204299280100301003010030100301
52520240620121200204289250100101001010010100102
526202406201211002042692301001010000100701000034
5272024062012100020392734010000100301003010000202
528202406201209002019051601003010030100301003015
529202406201208002017547101003010040100401003076
530202406201207002009918901005010030100501003027
53120240620120600200720580100101001010010100101
532202406201205002007105701003010010100301001029
533202406201204002004198801000099801000099802
5342024062012030020039990099801002010020998038
5352024062012020020001984010020100701007010020187
5362024062012010019814402010060100601006010060122
53720240620120000196916700100601006010060100600
538202406201159001969167001006010060100601006023
539202406201158001966853201004010050100501003075
540202406201157001959320801005010050100501005031
54120240620115600195620530100401004010040100400
542202406201155001956205301004010040100401004037
543202406201154001952490501002010030100301002068
544202406201153001945673401005010040100501004060
54520240620115200193964650100401002010040100203
546202406201151001939345701004010040100401004019
54720240620115000193743810100801004010080100402
5482024062011490019372369010010996010020996030
54920240620114800193423640996010060100609960108
5502024062011470019234154010060101001010010060298
551202406201146001893390101010010100101001010087
55220240620114500188460310101001010010100101002
553202406201144001884401101010010100101001010038
5542024062011430018805631010100100801010010080268
555202406201142001853530901008010090100901008017
556202406201141001851816101009010090100901009035
557202406201140001848284601008010090100901006034
5582024062011390018448549010090100801009010080100
559202406201138001834773501008010080100801008064
560202406201137001828322301007010070100701006047
561202406201136001823589901008010080100801008022
562202406201135001821372301008010060100801006049
5632024062011340018164355010060100901009010060659
5642024062011330017499465010080100401008010040758
56520240620113200167366280100601000010070100001039
56620240620113100156937640100001000010000100000
567202406201130001569376401000010000100001000022
56820240620112900156717640100109980100109980586
56920240620112800150859870998099809980998035
5702024062011270015051057099809980998099800
57120240620112600150510570998099609980996075
5722024062011250014976282099609960996099600
57320240620112400149762820996099609960996028
5742024062011230014948394099309930993099300
5752024062011220014948394099309930993099307
576202406201121001494144309930996099609920186
57720240620112000147565890995099509950995035
57820240620111900147217640995099609960995077
57920240620111800146451140997099709970997028
5802024062011170014617198099509950995099500
5812024062011160014617198099509950995099505
58220240620111500146122230995099609970995094
5832024062011140014518605099509950995099501
58420240620111300145176100995099409960994033
58520240620111200144847610994099509950994070
58620240620111100144151460994099609960994064
58720240620111000143514620997099709970997028
588202406201109001432354609990998099909980131
58920240620110800141927610997099709970997016
590202406201107001417680909970996099709960593
59120240620110600135860830996099609960996070
59220240620110500135163630994099609960994025
5932024062011040013491465099609960996099601
59420240620110300134904690996099509960995095
595202406201102001339588609950995099509950112
59620240620110100132844460996099709970996055
5972024062011000013229643099609950996099503
59820240620105900132266560995099509950995013
599202406201058001321372109940998099809940362
60020240620105700128529450997099709980997051
6012024062010560012802068099601000010000996036
60220240620105500127661660100009970100009970151
60320240620105400126153080997099609970996049
6042024062010530012566499099609960996099607
60520240620105200125595270996099409980994070
60620240620105100124898550994099309940993082
6072024062010500012408367099109910991099100
60820240620104900124083670991099109910991021
609202406201048001238755609900989099009890246
61020240620104700121440730989098909890989030
6112024062010460012114403098909890989098900
612202406201045001211440309890988098909880121
61320240620104400119948420988098809880988015
6142024062010430011980022098709870987098700
615202406201042001198002209870986098709860476
6162024062010410011510226098409840984098400
617202406201040001151022609840985098609840252
61820240620103900112620440984098409840983051
61920240620103800112118930984098509850984062
62020240620103700111508560984098209850982023
62120240620103600111282050982098209850982053
62220240620103500110760330982098209850982026
623202406201034001105045609820981098409810689
624202406201033001037317609790979097909790182
62520240620103200101949980980098209820980060
62620240620103100101361420981098009810980050
62720240620103000100870930980098009800980022
62820240620102900100655330977097809780977013
62920240620102800100528300980097709800977054
6302024062010270099999880977097809780977022
631202406201026009978479097709770977097707
6322024062010250099716400977097709770975023
633202406201024009949173097509750975097502
63420240620102300994722309750977097709730248
6352024062010220097056990977097809790977021
6362024062010210096851650975097709770975017
637202406201020009668580097709770977097704
6382024062010190096646720977097809780975022
639202406201018009643165097709770977097706
640202406201017009637303097709770977097706
6412024062010160096314410975097509750975032
6422024062010150096002410977097709780977019
643202406201014009581663097709770977097703
6442024062010130095787320976097509760975063
645202406201012009517304097309730973097300
646202406201011009517304097309740975097301253
64720240620101000829801609730977097709730202
648202406201009008101133097709770977097700
649202406201008008101133097709770977097701
650202406201007008100156097909790979097900
6512024062010060081001560979097609790976020
65220240620100500808057909740976097809740287
65320240620100400780095709760978097809750619
65420240620100300719659209790982098209790356
655202406201002006847658098209820982098200
656202406201001006847658098209820982098200
657202406201000006847658098209820982098201
658202406200959006846676098309830983098300
659202406200958006846676098309830983098300
6602024062009570068466760983098009830980052
661202406200956006795567098009800983098007
6622024062009550067887040978098309830978027
6632024062009540067622800982098109820981018
664202406200953006744610097909790979097900
665202406200952006744610097909790979097902
666202406200951006742652097909790979097900
6672024062009500067426520979097909790979085
668202406200949006659437097909790979097900
669202406200948006659437097909790979097900
670202406200947006659437097909790979097900
671202406200946006659437097909790979097900
6722024062009450066594370979097909790979011
673202406200944006648668097909800980097901466
67420240620094300521317809810981098109800147
675202406200942005069111098209820982098200
676202406200941005069111098209820982098200
677202406200940005069111098209820982098200
678202406200939005069111098209820982098202
679202406200938005067147098209820982098201
680202406200937005066165098009800980098000
68120240620093600506616509800981098109780310
6822024062009350047629640982098309830982055
6832024062009340047089030981098309830980019
6842024062009330046902360982098209820982024
685202406200932004666668097909790979097909
686202406200931004657857097909790979097904
687202406200930004653941097909790979097900
688202406200929004653941097909790979097900
689202406200928004653941097909790979097901
69020240620092700465296209770980098209770645
691202406200926004022332098009810988097701236
6922024062009250028141600981098109810981050
69320240620092400276511009880986098809780333
694202406200923002438454098409840984098401
695202406200922002437470098409840984098406
696202406200921002431566098409840984098407
697202406200920002424678098409840984098406
698202406200919002418774098409840984098408
699202406200918002410902098409840984098400
7002024062009170024109020984098409840984012
70120240620091600239909409840986098609840107
702202406200915002293800098609860986098600
703202406200914002293800098609860986098600
7042024062009130022938000986098809880986092
705202406200912002202974098809880988098800
706202406200911002202974098809880988098800
707202406200910002202974098809880988098800
70820240620090900220297409880987098809870150
709202406200908002054874098409840984098400
7102024062009070020548740984098409840984050
71120240620090600200567409870987098709870165
71220240620090500184281909870981098709810259
713202406200904001587817098009800980098000
71420240620090300158781709800981098109800321
715202406200902001273236098609860986098600
716202406200901001273236098609760986097301042
7172024062009000025108009760977097909760257