Files
KissMeData/058850/min/candle-20241004.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024100419400018573655210302530253025302561135
3202410041939001857365521030253025302530250
4202410041938001857365521030253025302530250
5202410041937001857365521030253025302530250
6202410041936001857365521030253025302530250
7202410041935001857365521030253025302530250
8202410041934001857365521030253025302530250
9202410041933001857365521030253025302530250
10202410041932001857365521030253025302530250
11202410041931001857365521030253025302530250
12202410041930001857365521030253025302530250
13202410041929001857365521030253025302530250
14202410041928001857365521030253025302530250
15202410041927001857365521030253025302530250
16202410041926001857365521030253025302530250
17202410041925001857365521030253025302530250
18202410041924001857365521030253025302530250
19202410041923001857365521030253025302530250
20202410041922001857365521030253025302530250
21202410041921001857365521030253025302530250
22202410041920001857365521030253025302530250
23202410041919001857365521030253025302530250
24202410041918001857365521030253025302530250
25202410041917001857365521030253025302530250
26202410041916001857365521030253025302530250
27202410041915001857365521030253025302530250
28202410041914001857365521030253025302530250
29202410041913001857365521030253025302530250
30202410041912001857365521030253025302530250
31202410041911001857365521030253025302530250
322024100419100018573655210302530253025302561135
33202410041909001857365521030253025302530250
34202410041908001857365521030253025302530250
35202410041907001857365521030253025302530250
36202410041906001857365521030253025302530250
37202410041905001857365521030253025302530250
38202410041904001857365521030253025302530250
39202410041903001857365521030253025302530250
40202410041902001857365521030253025302530250
41202410041901001857365521030253025302530250
42202410041900001857365521030253025302530250
43202410041859001857365521030253025302530250
44202410041858001857365521030253025302530250
45202410041857001857365521030253025302530250
46202410041856001857365521030253025302530250
47202410041855001857365521030253025302530250
48202410041854001857365521030253025302530250
49202410041853001857365521030253025302530250
50202410041852001857365521030253025302530250
51202410041851001857365521030253025302530250
52202410041850001857365521030253025302530250
53202410041849001857365521030253025302530250
54202410041848001857365521030253025302530250
55202410041847001857365521030253025302530250
56202410041846001857365521030253025302530250
57202410041845001857365521030253025302530250
58202410041844001857365521030253025302530250
59202410041843001857365521030253025302530250
60202410041842001857365521030253025302530250
61202410041841001857365521030253025302530250
622024100418400018573655210302530253025302561135
63202410041839001857365521030253025302530250
64202410041838001857365521030253025302530250
65202410041837001857365521030253025302530250
66202410041836001857365521030253025302530250
67202410041835001857365521030253025302530250
68202410041834001857365521030253025302530250
69202410041833001857365521030253025302530250
70202410041832001857365521030253025302530250
71202410041831001857365521030253025302530250
72202410041830001857365521030253025302530250
73202410041829001857365521030253025302530250
74202410041828001857365521030253025302530250
75202410041827001857365521030253025302530250
76202410041826001857365521030253025302530250
77202410041825001857365521030253025302530250
78202410041824001857365521030253025302530250
79202410041823001857365521030253025302530250
80202410041822001857365521030253025302530250
81202410041821001857365521030253025302530250
82202410041820001857365521030253025302530250
83202410041819001857365521030253025302530250
84202410041818001857365521030253025302530250
85202410041817001857365521030253025302530250
86202410041816001857365521030253025302530250
87202410041815001857365521030253025302530250
88202410041814001857365521030253025302530250
89202410041813001857365521030253025302530250
90202410041812001857365521030253025302530250
91202410041811001857365521030253025302530250
922024100418100018573655210302530253025302561135
93202410041809001857365521030253025302530250
94202410041808001857365521030253025302530250
95202410041807001857365521030253025302530250
96202410041806001857365521030253025302530250
97202410041805001857365521030253025302530250
98202410041804001857365521030253025302530250
99202410041803001857365521030253025302530250
100202410041802001857365521030253025302530250
101202410041801001857365521030253025302530250
102202410041800001857365521030253025302530250
103202410041759001857365521030253025302530250
104202410041758001857365521030253025302530250
105202410041757001857365521030253025302530250
106202410041756001857365521030253025302530250
107202410041755001857365521030253025302530250
108202410041754001857365521030253025302530250
109202410041753001857365521030253025302530250
110202410041752001857365521030253025302530250
111202410041751001857365521030253025302530250
112202410041750001857365521030253025302530250
113202410041749001857365521030253025302530250
114202410041748001857365521030253025302530250
115202410041747001857365521030253025302530250
116202410041746001857365521030253025302530250
117202410041745001857365521030253025302530250
118202410041744001857365521030253025302530250
119202410041743001857365521030253025302530250
120202410041742001857365521030253025302530250
121202410041741001857365521030253025302530250
1222024100417400018573655210302530253025302561135
123202410041739001857365521030253025302530250
124202410041738001857365521030253025302530250
125202410041737001857365521030253025302530250
126202410041736001857365521030253025302530250
127202410041735001857365521030253025302530250
128202410041734001857365521030253025302530250
129202410041733001857365521030253025302530250
130202410041732001857365521030253025302530250
131202410041731001857365521030253025302530250
132202410041730001857365521030253025302530250
133202410041729001857365521030253025302530250
134202410041728001857365521030253025302530250
135202410041727001857365521030253025302530250
136202410041726001857365521030253025302530250
137202410041725001857365521030253025302530250
138202410041724001857365521030253025302530250
139202410041723001857365521030253025302530250
140202410041722001857365521030253025302530250
141202410041721001857365521030253025302530250
142202410041720001857365521030253025302530250
143202410041719001857365521030253025302530250
144202410041718001857365521030253025302530250
145202410041717001857365521030253025302530250
146202410041716001857365521030253025302530250
147202410041715001857365521030253025302530250
148202410041714001857365521030253025302530250
149202410041713001857365521030253025302530250
150202410041712001857365521030253025302530250
151202410041711001857365521030253025302530250
1522024100417100018573655210302530253025302561135
153202410041709001857365521030253025302530250
154202410041708001857365521030253025302530250
155202410041707001857365521030253025302530250
156202410041706001857365521030253025302530250
157202410041705001857365521030253025302530250
158202410041704001857365521030253025302530250
159202410041703001857365521030253025302530250
160202410041702001857365521030253025302530250
161202410041701001857365521030253025302530250
162202410041700001857365521030253025302530250
163202410041659001857365521030253025302530250
164202410041658001857365521030253025302530250
165202410041657001857365521030253025302530250
166202410041656001857365521030253025302530250
167202410041655001857365521030253025302530250
168202410041654001857365521030253025302530250
169202410041653001857365521030253025302530250
170202410041652001857365521030253025302530250
171202410041651001857365521030253025302530250
172202410041650001857365521030253025302530250
173202410041649001857365521030253025302530250
174202410041648001857365521030253025302530250
175202410041647001857365521030253025302530250
176202410041646001857365521030253025302530250
177202410041645001857365521030253025302530250
178202410041644001857365521030253025302530250
179202410041643001857365521030253025302530250
180202410041642001857365521030253025302530250
181202410041641001857365521030253025302530250
1822024100416400018573655210302530253025302561135
183202410041639001857365521030253025302530250
184202410041638001857365521030253025302530250
185202410041637001857365521030253025302530250
186202410041636001857365521030253025302530250
187202410041635001857365521030253025302530250
188202410041634001857365521030253025302530250
189202410041633001857365521030253025302530250
190202410041632001857365521030253025302530250
191202410041631001857365521030253025302530250
192202410041630001857365521030253025302530250
193202410041629001857365521030253025302530250
194202410041628001857365521030253025302530250
195202410041627001857365521030253025302530250
196202410041626001857365521030253025302530250
197202410041625001857365521030253025302530250
198202410041624001857365521030253025302530250
199202410041623001857365521030253025302530250
200202410041622001857365521030253025302530250
201202410041621001857365521030253025302530250
202202410041620001857365521030253025302530250
203202410041619001857365521030253025302530250
204202410041618001857365521030253025302530250
205202410041617001857365521030253025302530250
206202410041616001857365521030253025302530250
207202410041615001857365521030253025302530250
208202410041614001857365521030253025302530250
209202410041613001857365521030253025302530250
210202410041612001857365521030253025302530250
211202410041611001857365521030253025302530250
2122024100416100018573655210302530253025302561135
213202410041609001857365521030253025302530250
214202410041608001857365521030253025302530250
215202410041607001857365521030253025302530250
216202410041606001857365521030253025302530250
217202410041605001857365521030253025302530250
218202410041604001857365521030253025302530250
219202410041603001857365521030253025302530250
220202410041602001857365521030253025302530250
221202410041601001857365521030253025302530250
222202410041600001857365521030253025302530250
223202410041559001857365521030253025302530250
224202410041558001857365521030253025302530250
225202410041557001857365521030253025302530250
226202410041556001857365521030253025302530250
227202410041555001857365521030253025302530250
228202410041554001857365521030253025302530250
229202410041553001857365521030253025302530250
230202410041552001857365521030253025302530250
231202410041551001857365521030253025302530250
232202410041550001857365521030253025302530250
233202410041549001857365521030253025302530250
234202410041548001857365521030253025302530250
235202410041547001857365521030253025302530250
236202410041546001857365521030253025302530250
237202410041545001857365521030253025302530250
238202410041544001857365521030253025302530250
239202410041543001857365521030253025302530250
240202410041542001857365521030253025302530250
241202410041541001857365521030253025302530250
2422024100415400018573655210302530253025302561135
243202410041539001857365521030253025302530250
244202410041538001857365521030253025302530250
245202410041537001857365521030253025302530250
246202410041536001857365521030253025302530250
247202410041535001857365521030253025302530250
248202410041534001857365521030253025302530250
249202410041533001857365521030253025302530250
250202410041532001857365521030253025302530250
251202410041531001857365521030253025302530250
2522024100415300018573655210302530253025302561135
253202410041529001838872183530353035303530350
254202410041528001838872183530353035303530350
255202410041527001838872183530353035303530350
256202410041526001838872183530353035303530350
257202410041525001838872183530353035303530350
258202410041524001838872183530353035303530350
259202410041523001838872183530353035303530350
260202410041522001838872183530353035303530350
261202410041521001838872183530353035303530350
262202410041520001838872183530353035303530350
2632024100415190018388721835303530403050303513362
2642024100415180018348126130305030503055303017880
265202410041517001829377616030553050305530458278
2662024100415160018268545145305030553055304517534
267202410041515001821506547530503060306030502139
268202410041514001820853006530603055306030502571
269202410041513001820067854030553045305530451381
270202410041512001819646216030453055306030458892
27120241004151100181693475603055305530603050781
272202410041510001816696154030603055306030507579
273202410041509001814381686030503055305530503965
2742024100415080018131721990305530503055304515773
2752024100415070018083657495305030653065304517561
276202410041506001803001482030653060306530602026
277202410041505001802381175530653070307530655608
278202410041504001800662006530703070307530701335
279202410041503001800252147530753070307530652079
280202410041502001799614066030703075307530656419
281202410041501001797644085530753070307530701544
282202410041500001797169379530703075307530656293
2832024100414590017952372710307530603075305510532
28420241004145800179200780453060306530653060643
28520241004145700179181103403065305530653055431
286202410041456001791679253030603065306530551681
287202410041455001791165396030553055306530557244
2882024100414540017889481745305530503055304510568
289202410041453001785724878030603050306030501509
290202410041452001785264540030503055305530504936
291202410041451001783758751030603065306530501923
292202410041450001783171275530603065306530601511
293202410041449001782708694030703060307030602936
294202410041448001781809125030603060306030554135
295202410041447001780544628030603055306030501237
2962024100414460017801669865305030553055305010613
297202410041445001776929644530553055306030559627
298202410041444001773987946030553060306030556877
299202410041443001771885092530653060306530604401
300202410041442001770537886530653060306530603250
301202410041441001769543386030703060307030601715
30220241004144000176901859403070307530753060883
3032024100414390017687483920305530703075305510018
304202410041438001765685253530653065306530652834
305202410041437001764816632530703065307030651677
30620241004143600176430262853065306530703065836
307202410041435001764046393530703080308530708031
30820241004143400176157931353080308030803075138
30920241004143300176153681603075307530753075108
310202410041432001761503606030753080308030752264
3112024100414310017608064250307530803080307513
31220241004143000176080242703080307530803075431
313202410041429001760669783030803080308530751414
31420241004142800176023461903085308030853080885
315202410041427001759962038530853075308530752136
316202410041426001759304437030753080308030754702
31720241004142500175785856953080308030803075544
31820241004142400175769109853080308030803075605
31920241004142300175750476903070308530853070401
320202410041422001757381592530803070308530708804
321202410041421001754672965030703065307030651175
322202410041420001754312719030603060306030555246
323202410041419001752707674530653065306530601560
324202410041418001752229973030653065306530601080
325202410041417001751899454030703060307030601442
326202410041416001751457675530653060306530554937
3272024100414150017499474485305530703070305511080
32820241004141400174655852503070307530753070175
32920241004141300174650471303070307530753070257
330202410041412001746425795030753075307530701333
331202410041411001746016453530753070307530601180
332202410041410001745654518530603070307530602253
333202410041409001744964223030703070307030601540
33420241004140800174449243553060306030653055908
335202410041407001744214333030553060306530553447
336202410041406001743160324030553065306530507241
3372024100414050017409483480307030703070307071
338202410041404001740926551030753075307530750
339202410041403001740926551030753070307530557507
3402024100414020017386315075306030703070306010723
34120241004140100173534752053070307030703070835
34220241004140000173509117553070307030803065694
343202410041359001734878366030653070308030655129
344202410041358001733304483030703070308030653747
345202410041357001732154488030703070307530659902
346202410041356001729114823030753075307530706024
347202410041355001727262884030753075308030758061
348202410041354001724783868030753075308030754254
349202410041353001723474631030853080308530757275
350202410041352001721236473030853080308530801204
351202410041351001720865602530803080308030801709
352202410041350001720339230530803080308030703905
353202410041349001719138528530753080308030752799
354202410041348001718277397030803075308030751391
3552024100413470017178491615307530903090307511048
356202410041346001714448409530853085309030851160
357202410041345001714090482530853090309530851761
358202410041344001713547052030903090309030902443
3592024100413430017127921650309530953095309577
360202410041342001712768333531003095310530952294
361202410041341001712057837530953100310030951239
3622024100413400017116738475310031153115310011989
363202410041339001707949813531103110311531056361
364202410041338001705970412031053100311030956038
36520241004133700170409505253100309531003095475
36620241004133600170394791053095309530953095588
36720241004133500170376592453095310031003095225
36820241004133400170369627903105310031053100119
36920241004133300170365938503100310031003100335
37020241004133200170355553503100309531003095195
371202410041331001703495172530903095309530904
372202410041330001703493936030953090309530901253
373202410041329001703106715030853100310030853438
374202410041328001702045181531003095310030903615
375202410041327001700926923030903095310530906176
376202410041326001699014901031053095310530907186
377202410041325001696787597530903100311030859530
3782024100413240016938338495310530803105307513819
379202410041323001689572353530803075308030752436
380202410041322001688823002530753075308030751142
3812024100413210016884718210308530853085306515784
382202410041320001683621531530853080308530801575
383202410041319001683136077530853080309030803687
3842024100413180016820001115308530903090308011638
385202410041317001678415009530903085309030852925
386202410041316001677512395030853085309030852466
387202410041315001676751574030903085309030851804
388202410041314001676194231530853095310030858715
389202410041313001673503718030953095310030952267
39020241004131200167280206553095310031003095366
39120241004131100167268878753100309531003095644
392202410041310001672489456030903095309530903626
393202410041309001671368521030953095309530901007
39420241004130800167105725503090310031003090418
39520241004130700167092804403100309031003090930
39620241004130600167064056453095309530953095464
39720241004130500167049695653100309531003090453
398202410041304001670356826530953095309530901107
399202410041303001670014223530953090309530904463
4002024100413020016686346480309030903095309013030
4012024100413010016646083760309031053105309010442
402202410041300001661377469031003105310530956649
4032024100412590016593167875310531103115310010066
404202410041258001656195721031053105311531055094
405202410041257001654613864531053115312031057883
406202410041256001652163620531203120312031203
407202410041255001652162684531203120312531201238
408202410041254001651776427531253125312531202094
40920241004125300165112211353125312031253120388
410202410041252001651001057031203120312031154
41120241004125100165099980953120312031203115573
41220241004125000165082103403120311531203115317
4132024100412490016507221310312031203120312084
4142024100412480016506959230310531003125310025647
4152024100412470016427313520310031103115310021478
416202410041246001636060987031103115312031101442
41720241004124500163561248503110311531153110503
41820241004124400163545592303115311531153110364
419202410041243001635342538531103115311531101673
420202410041242001634821904531203120312031202
421202410041241001634821280531153120312531151774
42220241004124000163426789153120312531253120223
42320241004123900163419830653120312031203115883
42420241004123800163392298953120312031203110207
425202410041237001633858411531103115312031101722
426202410041236001633322052531153120312031151781
42720241004123500163276693753120312531253120480
4282024100412340016326171535312531203125312071
429202410041233001632594974531203125312531201228
43020241004123200163221182803125312531253115379
43120241004123100163209342053115312031203115772
4322024100412300016318527605312531203125312013
43320241004122900163184870303125312031253115690
43420241004122800163163348553120312031253115748
43520241004122700163140010803120311531203115265
436202410041226001631317558531153115312031154878
437202410041225001629796318531153120312031151503
438202410041224001629327965531203115312031155989
439202410041223001627462357031153120312531152402
44020241004122200162671332003120312531253120728
441202410041221001626486167031253125312531201459
44220241004122000162603095103120312531253120175
44320241004121900162597632703125312531253120188
444202410041218001625917593531203125313031201687
445202410041217001625390985531353135313531252661
446202410041216001624559318531353135313531252474
447202410041215001623784141031353130313531251354
44820241004121400162336090703130313531353130441
449202410041213001623222659031353130313531301752
45020241004121200162267428203135313031353130343
45120241004121100162256691803130312531303120714
452202410041210001622343607531203135313531202369
45320241004120900162160366853135312531353125796
454202410041208001621354917531253125312531251332
45520241004120700162093866753135313531353125840
45620241004120600162067604503135313031353130394
457202410041205001620552719531353145314531253232
45820241004120400161954021453145314031503135967
459202410041203001619236640031503140315031352682
460202410041202001618394271031403140315531403460
461202410041201001617305105531403145315531404547
462202410041200001615873811531403145315531403783
463202410041159001614682489031553140315531405500
4642024100411580016129504670314531453145312011331
46520241004115700160940706503150314031553140655
466202410041156001609200819031403150315531401520
467202410041155001608721980031553145315531403715
468202410041154001607551436031453145314531401495
46920241004115300160708127803145314031453140814
470202410041152001606825603031453145315031402096
471202410041151001606166365531403145314531401178
472202410041150001605796472531453130314531302046
47320241004114900160515462603130313031353130591
47420241004114800160496960253130313531403130977
475202410041147001604662979531353140314031254364
476202410041146001603297268031353140314031351266
47720241004114500160290015153145314031453140110
478202410041144001602865610031403140314031351275
47920241004114300160246526053145314531453140202
48020241004114200160240182303140313531453135954
48120241004114100160210272253140314031403135795
482202410041140001601853332031403140315031351403
483202410041139001601412883531403135314031351253
48420241004113800160101990403140314531453140108
485202410041137001600985963031453130314531302204
486202410041136001600294878031403145314531303525
487202410041135001599189835031403145314531354033
488202410041134001597923230031403135314531351668
489202410041133001597399819031353145315031353187
4902024100411320015963981580314531503150314011341
4912024100411310015928315400315031553165315019007
4922024100411300015868289140316531753180315529674
4932024100411290015774240795317531253180312553541
494202410041128001560527273531253125313031252477
495202410041127001559753079031253125312531201147
496202410041126001559394652531203120312031151236
497202410041125001559009232031203120312531152702
498202410041124001558166190031253120312531202180
499202410041123001557485958531203115312031151682
500202410041122001556961677531153115311531101368
501202410041121001556535615531153115311531101224
502202410041120001556154412531153105311531051642
50320241004111900155564409853110311031103110663
504202410041118001555437905531103105311031051624
5052024100411170015549336070311031103110310519
506202410041116001554927698531103110311031051439
50720241004111500155448088353110310531103105359
5082024100411140015543693880310531153115310573
509202410041113001554346707531103105311531004482
5102024100411120015529562295310031053110310017116
511202410041111001547648435531053115311531056614
512202410041110001545594677531153110311531056856
513202410041109001543462338531103115311531101159
514202410041108001543101807531103110311531056955
515202410041107001540939423531103110311031056201
516202410041106001539013439031053110311531055411
517202410041105001537330949531153115312031108106
51820241004110400153480824153120311531203115541
519202410041103001534639712031203115312031103026
52020241004110200153369782203120311531203115442
521202410041101001533560118531203115312531103969
522202410041100001532325269531153120312531151740
523202410041059001531783004031153120312031152685
52420241004105800153094608703120312531303120621
525202410041057001530752172031253120312531153114
526202410041056001529781183531203120312531201679
52720241004105500152925733453125312531253120167
52820241004105400152920515203125312031253115873
529202410041053001528932726531203115312031103294
530202410041052001527907092031153120312031158347
531202410041051001525306784531203125312531153954
532202410041050001524074192031253120312531153329
53320241004104900152303701853120313031353120421
534202410041048001522905622031303120313031201340
535202410041047001522487435031203125313031206244
536202410041046001520538603031253115312531151310
53720241004104500152012995703125311531253115197
538202410041044001520068539531153115312531151215
539202410041043001519690057531253125313031153196
5402024100410420015186914525312531203125310531645
541202410041041001508843117031153125313031158326
542202410041040001506245156531303125313031202742
543202410041039001505388566531253145314531255581
5442024100410380015036386545314031553155314019800
5452024100410370014974042290315031553160314515818
5462024100410360014924192210315031353155313512424
547202410041035001488509606031303135314031252984
548202410041034001487576243531353130313531301444
549202410041033001487123910531353145314531307153
550202410041032001484882262031453135314531258798
551202410041031001482121131031303130313531251983
552202410041030001481500420031303120313031202070
553202410041029001480854218531253120312531202251
5542024100410280014801512890312531253125312043
555202410041027001480137858531253130313031201917
556202410041026001479538750531253125312531209253
5572024100410250014766507460311531303130311519960
558202410041024001470426082531303130313031252250
559202410041023001469722920531303130313531251594
560202410041022001469223991531353130313531255573
561202410041021001467480901531353130313531254159
562202410041020001466180638531253130314031255520
563202410041019001464451375031303130313531303553
564202410041018001463339074031303125313531207701
565202410041017001460932546031253125313031252525
566202410041016001460143406531303130313531202182
567202410041015001459460045531203135313531206858
568202410041014001457313932031353125313531253364
5692024100410130014562605260313031253135312015562
5702024100410120014514028645312531453145312054738
571202410041011001434292974031453135314531357527
5722024100410100014319311495314031553155313524257
573202410041009001424314267031553155315531452480
5742024100410080014235338160315031453155314011549
5752024100410070014198964880314031553155314015927
576202410041006001414888140031553155316531505939
5772024100410050014130139335315031553155314528130
5782024100410040014041555275315531653165315517047
5792024100410030013987720840316531603170315510384
580202410041002001395490717031653170317531604852
581202410041001001393953902531703170317531654793
582202410041000001392436646531803180318031706591
583202410040959001390343823531803185318531706835
5842024100409580013881726740318531803190317012033
5852024100409570013843441990318531703190316020407
5862024100409560013778650150316531703175316511041
587202410040955001374368122031753175318031703412
588202410040954001373285934031753175317531654643
589202410040953001371813794531753175318031654134
590202410040952001370502218531753180318031659470
591202410040951001367497271031803170318031657358
592202410040950001365162086031753170318031658083
593202410040949001362598715031703165317031555762
594202410040948001360775588031603150317031509376
5952024100409470013578130260315031403165314022870
5962024100409460013506057600314031503155313581964
5972024100409450013248300535315531603165315519138
5982024100409440013187887795316031753180316015518
5992024100409430013138715480317031803190317020091
6002024100409420013074714905317031553185315515006
6012024100409410013027252725315531803180315522844
6022024100409400012954892410318531853190317511876
6032024100409390012917120175318531803200318027660
6042024100409380012828921880319031903200317516184
6052024100409370012777336350319031853195317026152
6062024100409360012694200325318031903200318032792
6072024100409350012589544950320031703220316555199
6082024100409340012413260970317031603180316021507
6092024100409330012345171510316031903195316057791
6102024100409320012161882300319032003200316541690
6112024100409310012029295415320031803215318091193
6122024100409300011737120520319031653200316074380
61320241004092900115004006853165319031903155138350
61420241004092800110620713653180320032103175124586
61520241004092700106646569453185324533003180442536
6162024100409260092243990053245317032503170221870
6172024100409250085088507803170321032153170121347
6182024100409240081223273253215324032453180277524
6192024100409230072316502703245325532703230176567
6202024100409220066582250303260324033003225516725
6212024100409210049717102653220311532903115861841
6222024100409200021981931653120305031453050211394
623202410040919001543101975306030203065301526245
624202410040918001463376335302530153040301010211
625202410040917001432555625302030553065302049522
626202410040916001281682430305530603070305040699
627202410040915001157179375306530703070305031749
628202410040914001060004420307030453070304032875
62920241004091300959501835304530403050303524622
6302024100409120088452315530353020304030158260
6312024100409110085951239030153020302029958332
6322024100409100083445678030253035303530104138
63320241004090900821979180303530403040301511277
63420241004090800787822370303030353045303015217
63520241004090700741601995303530153040301012001
63620241004090600705232455301529903015298517452
63720241004090500653072200299029953010298521421
6382024100409040058894433529953010301029956500
6392024100409030056944282030102995303529909061
64020241004090200542147065301530153015298075756
64120241004090100315299710301530303030299026842
64220241004090000234788090300030253040300075840