Files
KissMeData/460470/min/candle-20241018.csv
2024-11-17 15:27:48 +09:00

37 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241018214900110418684054105410541054103915
320241018214800110418684054105410541054100
420241018214700110418684054105410541054100
520241018214600110418684054105410541054100
620241018214500110418684054105410541054100
720241018214400110418684054105410541054100
820241018214300110418684054105410541054100
920241018214200110418684054105410541054100
1020241018214100110418684054105410541054100
1120241018214000110418684054105410541054100
1220241018213900110418684054105410541054100
1320241018213800110418684054105410541054100
1420241018213700110418684054105410541054100
1520241018213600110418684054105410541054100
1620241018213500110418684054105410541054100
1720241018213400110418684054105410541054100
1820241018213300110418684054105410541054100
1920241018213200110418684054105410541054100
2020241018213100110418684054105410541054100
2120241018213000110418684054105410541054100
2220241018212900110418684054105410541054100
2320241018212800110418684054105410541054100
2420241018212700110418684054105410541054100
2520241018212600110418684054105410541054100
2620241018212500110418684054105410541054100
2720241018212400110418684054105410541054100
2820241018212300110418684054105410541054100
2920241018212200110418684054105410541054100
3020241018212100110418684054105410541054100
3120241018212000110418684054105410541054100
3220241018211900110418684054105410541054103915
3320241018211800110418684054105410541054100
3420241018211700110418684054105410541054100
3520241018211600110418684054105410541054100
3620241018211500110418684054105410541054100
3720241018211400110418684054105410541054100
3820241018211300110418684054105410541054100
3920241018211200110418684054105410541054100
4020241018211100110418684054105410541054100
4120241018211000110418684054105410541054100
4220241018210900110418684054105410541054100
4320241018210800110418684054105410541054100
4420241018210700110418684054105410541054100
4520241018210600110418684054105410541054100
4620241018210500110418684054105410541054100
4720241018210400110418684054105410541054100
4820241018210300110418684054105410541054100
4920241018210200110418684054105410541054100
5020241018210100110418684054105410541054100
5120241018210000110418684054105410541054100
5220241018205900110418684054105410541054100
5320241018205800110418684054105410541054100
5420241018205700110418684054105410541054100
5520241018205600110418684054105410541054100
5620241018205500110418684054105410541054100
5720241018205400110418684054105410541054100
5820241018205300110418684054105410541054100
5920241018205200110418684054105410541054100
6020241018205100110418684054105410541054100
6120241018205000110418684054105410541054100
6220241018204900110418684054105410541054103915
6320241018204800110418684054105410541054100
6420241018204700110418684054105410541054100
6520241018204600110418684054105410541054100
6620241018204500110418684054105410541054100
6720241018204400110418684054105410541054100
6820241018204300110418684054105410541054100
6920241018204200110418684054105410541054100
7020241018204100110418684054105410541054100
7120241018204000110418684054105410541054100
7220241018203900110418684054105410541054100
7320241018203800110418684054105410541054100
7420241018203700110418684054105410541054100
7520241018203600110418684054105410541054100
7620241018203500110418684054105410541054100
7720241018203400110418684054105410541054100
7820241018203300110418684054105410541054100
7920241018203200110418684054105410541054100
8020241018203100110418684054105410541054100
8120241018203000110418684054105410541054100
8220241018202900110418684054105410541054100
8320241018202800110418684054105410541054100
8420241018202700110418684054105410541054100
8520241018202600110418684054105410541054100
8620241018202500110418684054105410541054100
8720241018202400110418684054105410541054100
8820241018202300110418684054105410541054100
8920241018202200110418684054105410541054100
9020241018202100110418684054105410541054100
9120241018202000110418684054105410541054100
9220241018201900110418684054105410541054103915
9320241018201800110418684054105410541054100
9420241018201700110418684054105410541054100
9520241018201600110418684054105410541054100
9620241018201500110418684054105410541054100
9720241018201400110418684054105410541054100
9820241018201300110418684054105410541054100
9920241018201200110418684054105410541054100
10020241018201100110418684054105410541054100
10120241018201000110418684054105410541054100
10220241018200900110418684054105410541054100
10320241018200800110418684054105410541054100
10420241018200700110418684054105410541054100
10520241018200600110418684054105410541054100
10620241018200500110418684054105410541054100
10720241018200400110418684054105410541054100
10820241018200300110418684054105410541054100
10920241018200200110418684054105410541054100
11020241018200100110418684054105410541054100
11120241018200000110418684054105410541054100
11220241018195900110418684054105410541054100
11320241018195800110418684054105410541054100
11420241018195700110418684054105410541054100
11520241018195600110418684054105410541054100
11620241018195500110418684054105410541054100
11720241018195400110418684054105410541054100
11820241018195300110418684054105410541054100
11920241018195200110418684054105410541054100
12020241018195100110418684054105410541054100
12120241018195000110418684054105410541054100
12220241018194900110418684054105410541054103915
12320241018194800110418684054105410541054100
12420241018194700110418684054105410541054100
12520241018194600110418684054105410541054100
12620241018194500110418684054105410541054100
12720241018194400110418684054105410541054100
12820241018194300110418684054105410541054100
12920241018194200110418684054105410541054100
13020241018194100110418684054105410541054100
13120241018194000110418684054105410541054100
13220241018193900110418684054105410541054100
13320241018193800110418684054105410541054100
13420241018193700110418684054105410541054100
13520241018193600110418684054105410541054100
13620241018193500110418684054105410541054100
13720241018193400110418684054105410541054100
13820241018193300110418684054105410541054100
13920241018193200110418684054105410541054100
14020241018193100110418684054105410541054100
14120241018193000110418684054105410541054100
14220241018192900110418684054105410541054100
14320241018192800110418684054105410541054100
14420241018192700110418684054105410541054100
14520241018192600110418684054105410541054100
14620241018192500110418684054105410541054100
14720241018192400110418684054105410541054100
14820241018192300110418684054105410541054100
14920241018192200110418684054105410541054100
15020241018192100110418684054105410541054100
15120241018192000110418684054105410541054100
15220241018191900110418684054105410541054103915
15320241018191800110418684054105410541054100
15420241018191700110418684054105410541054100
15520241018191600110418684054105410541054100
15620241018191500110418684054105410541054100
15720241018191400110418684054105410541054100
15820241018191300110418684054105410541054100
15920241018191200110418684054105410541054100
16020241018191100110418684054105410541054100
16120241018191000110418684054105410541054100
16220241018190900110418684054105410541054100
16320241018190800110418684054105410541054100
16420241018190700110418684054105410541054100
16520241018190600110418684054105410541054100
16620241018190500110418684054105410541054100
16720241018190400110418684054105410541054100
16820241018190300110418684054105410541054100
16920241018190200110418684054105410541054100
17020241018190100110418684054105410541054100
17120241018190000110418684054105410541054100
17220241018185900110418684054105410541054100
17320241018185800110418684054105410541054100
17420241018185700110418684054105410541054100
17520241018185600110418684054105410541054100
17620241018185500110418684054105410541054100
17720241018185400110418684054105410541054100
17820241018185300110418684054105410541054100
17920241018185200110418684054105410541054100
18020241018185100110418684054105410541054100
18120241018185000110418684054105410541054100
18220241018184900110418684054105410541054103915
18320241018184800110418684054105410541054100
18420241018184700110418684054105410541054100
18520241018184600110418684054105410541054100
18620241018184500110418684054105410541054100
18720241018184400110418684054105410541054100
18820241018184300110418684054105410541054100
18920241018184200110418684054105410541054100
19020241018184100110418684054105410541054100
19120241018184000110418684054105410541054100
19220241018183900110418684054105410541054100
19320241018183800110418684054105410541054100
19420241018183700110418684054105410541054100
19520241018183600110418684054105410541054100
19620241018183500110418684054105410541054100
19720241018183400110418684054105410541054100
19820241018183300110418684054105410541054100
19920241018183200110418684054105410541054100
20020241018183100110418684054105410541054100
20120241018183000110418684054105410541054100
20220241018182900110418684054105410541054100
20320241018182800110418684054105410541054100
20420241018182700110418684054105410541054100
20520241018182600110418684054105410541054100
20620241018182500110418684054105410541054100
20720241018182400110418684054105410541054100
20820241018182300110418684054105410541054100
20920241018182200110418684054105410541054100
21020241018182100110418684054105410541054100
21120241018182000110418684054105410541054100
21220241018181900110418684054105410541054103915
21320241018181800110418684054105410541054100
21420241018181700110418684054105410541054100
21520241018181600110418684054105410541054100
21620241018181500110418684054105410541054100
21720241018181400110418684054105410541054100
21820241018181300110418684054105410541054100
21920241018181200110418684054105410541054100
22020241018181100110418684054105410541054100
22120241018181000110418684054105410541054100
22220241018180900110418684054105410541054100
22320241018180800110418684054105410541054100
22420241018180700110418684054105410541054100
22520241018180600110418684054105410541054100
22620241018180500110418684054105410541054100
22720241018180400110418684054105410541054100
22820241018180300110418684054105410541054100
22920241018180200110418684054105410541054100
23020241018180100110418684054105410541054100
23120241018180000110418684054105410541054100
23220241018175900110418684054105410541054100
23320241018175800110418684054105410541054100
23420241018175700110418684054105410541054100
23520241018175600110418684054105410541054100
23620241018175500110418684054105410541054100
23720241018175400110418684054105410541054100
23820241018175300110418684054105410541054100
23920241018175200110418684054105410541054100
24020241018175100110418684054105410541054100
24120241018175000110418684054105410541054100
24220241018174900110418684054105410541054103915
24320241018174800110418684054105410541054100
24420241018174700110418684054105410541054100
24520241018174600110418684054105410541054100
24620241018174500110418684054105410541054100
24720241018174400110418684054105410541054100
24820241018174300110418684054105410541054100
24920241018174200110418684054105410541054100
25020241018174100110418684054105410541054100
25120241018174000110418684054105410541054100
25220241018173900110418684054105410541054100
25320241018173800110418684054105410541054100
25420241018173700110418684054105410541054100
25520241018173600110418684054105410541054100
25620241018173500110418684054105410541054100
25720241018173400110418684054105410541054100
25820241018173300110418684054105410541054100
25920241018173200110418684054105410541054100
26020241018173100110418684054105410541054100
26120241018173000110418684054105410541054100
26220241018172900110418684054105410541054100
26320241018172800110418684054105410541054100
26420241018172700110418684054105410541054100
26520241018172600110418684054105410541054100
26620241018172500110418684054105410541054100
26720241018172400110418684054105410541054100
26820241018172300110418684054105410541054100
26920241018172200110418684054105410541054100
27020241018172100110418684054105410541054100
27120241018172000110418684054105410541054100
27220241018171900110418684054105410541054103915
27320241018171800110418684054105410541054100
27420241018171700110418684054105410541054100
27520241018171600110418684054105410541054100
27620241018171500110418684054105410541054100
27720241018171400110418684054105410541054100
27820241018171300110418684054105410541054100
27920241018171200110418684054105410541054100
28020241018171100110418684054105410541054100
28120241018171000110418684054105410541054100
28220241018170900110418684054105410541054100
28320241018170800110418684054105410541054100
28420241018170700110418684054105410541054100
28520241018170600110418684054105410541054100
28620241018170500110418684054105410541054100
28720241018170400110418684054105410541054100
28820241018170300110418684054105410541054100
28920241018170200110418684054105410541054100
29020241018170100110418684054105410541054100
29120241018170000110418684054105410541054100
29220241018165900110418684054105410541054100
29320241018165800110418684054105410541054100
29420241018165700110418684054105410541054100
29520241018165600110418684054105410541054100
29620241018165500110418684054105410541054100
29720241018165400110418684054105410541054100
29820241018165300110418684054105410541054100
29920241018165200110418684054105410541054100
30020241018165100110418684054105410541054100
30120241018165000110418684054105410541054100
30220241018164900110418684054105410541054103915
30320241018164800110418684054105410541054100
30420241018164700110418684054105410541054100
30520241018164600110418684054105410541054100
30620241018164500110418684054105410541054100
30720241018164400110418684054105410541054100
30820241018164300110418684054105410541054100
30920241018164200110418684054105410541054100
31020241018164100110418684054105410541054100
31120241018164000110418684054105410541054100
31220241018163900110418684054105410541054100
31320241018163800110418684054105410541054100
31420241018163700110418684054105410541054100
31520241018163600110418684054105410541054100
31620241018163500110418684054105410541054100
31720241018163400110418684054105410541054100
31820241018163300110418684054105410541054100
31920241018163200110418684054105410541054100
32020241018163100110418684054105410541054100
32120241018163000110418684054105410541054100
32220241018162900110418684054105410541054100
32320241018162800110418684054105410541054100
32420241018162700110418684054105410541054100
32520241018162600110418684054105410541054100
32620241018162500110418684054105410541054100
32720241018162400110418684054105410541054100
32820241018162300110418684054105410541054100
32920241018162200110418684054105410541054100
33020241018162100110418684054105410541054100
33120241018162000110418684054105410541054100
33220241018161900110418684054105410541054103915
33320241018161800110418684054105410541054100
33420241018161700110418684054105410541054100
33520241018161600110418684054105410541054100
33620241018161500110418684054105410541054100
33720241018161400110418684054105410541054100
33820241018161300110418684054105410541054100
33920241018161200110418684054105410541054100
34020241018161100110418684054105410541054100
34120241018161000110418684054105410541054100
34220241018160900110418684054105410541054100
34320241018160800110418684054105410541054100
34420241018160700110418684054105410541054100
34520241018160600110418684054105410541054100
34620241018160500110418684054105410541054100
34720241018160400110418684054105410541054100
34820241018160300110418684054105410541054100
34920241018160200110418684054105410541054100
35020241018160100110418684054105410541054100
35120241018160000110418684054105410541054100
35220241018155900110418684054105410541054100
35320241018155800110418684054105410541054100
35420241018155700110418684054105410541054100
35520241018155600110418684054105410541054100
35620241018155500110418684054105410541054100
35720241018155400110418684054105410541054100
35820241018155300110418684054105410541054100
35920241018155200110418684054105410541054100
36020241018155100110418684054105410541054100
36120241018155000110418684054105410541054100
36220241018154900110418684054105410541054103915
36320241018154800110418684054105410541054100
36420241018154700110418684054105410541054100
36520241018154600110418684054105410541054100
36620241018154500110418684054105410541054100
36720241018154400110418684054105410541054100
36820241018154300110418684054105410541054100
36920241018154200110418684054105410541054100
37020241018154100110418684054105410541054100
37120241018154000110418684054105410541054100
37220241018153900110418684054105410541054100
37320241018153800110418684054105410541054100
37420241018153700110418684054105410541054100
37520241018153600110418684054105410541054100
37620241018153500110418684054105410541054100
37720241018153400110418684054105410541054100
37820241018153300110418684054105410541054100
37920241018153200110418684054105410541054100
38020241018153100110418684054105410541054100
38120241018153000110418684054105410541054103915
38220241018152900108300669053705370537053700
38320241018152800108300669053705370537053700
38420241018152700108300669053705370537053700
38520241018152600108300669053705370537053700
38620241018152500108300669053705370537053700
38720241018152400108300669053705370537053700
38820241018152300108300669053705370537053700
38920241018152200108300669053705370537053700
39020241018152100108300669053705370537053700
39120241018152000108300669053705370537053700
39220241018151900108300669053705360537053501850
39320241018151800107310695053705380538053701985
3942024101815170010624399705390538053905380233
3952024101815160010611864005380538053805380637
3962024101815150010577593405380539053905380142
3972024101815140010569953305380538054005380891
39820241018151300105219333053905370539053701655
3992024101815120010432941805360535053605350394
40020241018151100104118243053005350535053009150
4012024101815100099252635053405340534053403
402202410181509009925103305360536053605350660
40320241018150800988978200536053605360536029
404202410181507009888227605360536053605330133
405202410181506009881128505340535053505340730
4062024101815050098421374053705340537053402
40720241018150400984203030538053805380534066
408202410181503009838504605380535053805350151
409202410181502009830425805350537053705350826
41020241018150100978614620537053705370537026
411202410181500009784750005370538053805370645
41220241018145900975011100538053805380538010
413202410181458009749573005370537053805370219
41420241018145700973781260537053705370537010
41520241018145600973727560538053805380538030
416202410181455009735661605380536053805340831
4172024101814540096911772053505350535053500
4182024101814530096911772053505360536053404817
41920241018145200943341650536053605370536095
42020241018145100942831950536053705370536030
421202410181450009426708705370537053805370254
422202410181449009413062805380536053805360117
423202410181448009406777105360536053705350325
42420241018144700938932780536053605360536012
4252024101814460093886846053605380538053601267
426202410181445009320680405380537053805370160
427202410181444009312088305370536053705360183
4282024101814430093022772053505350535053502
4292024101814420093021702053705370537053700
430202410181441009302170205370535053705350278
4312024101814400092872783053505340535053406
4322024101814390092869578053705370537053700
433202410181438009286957805370536053705340214
434202410181437009275501305360534053605340303
435202410181436009259294205340533053405330170
4362024101814350092502237053405340534053400
4372024101814340092502237053405320534053101904
43820241018143300914897840533053305330533038
4392024101814320091469530053305330533053201218
4402024101814310090820876053205340534053201072
4412024101814300090250021053405340534053400
442202410181429009025002105340535053505340741
4432024101814280089854316053505350535053500
4442024101814270089854316053505350535053501
44520241018142600898537810538053805380538010
446202410181425008984840105340538053905340106
447202410181424008979177205360534053605340190
448202410181423008968999405360535053605350165
449202410181422008960169705340535053505340310
450202410181421008943614705350535053505350138
451202410181420008936231705340534053505340158
4522024101814190089277944053405350535053406
4532024101814180089274735053505350535053505
45420241018141700892720600534053405340534053
455202410181416008924375805320534053405320811
4562024101814150088811634053205320532053200
4572024101814140088811634053205330533053201010
4582024101814130088273464053305350535053301054
4592024101814120087711125053505350535053500
460202410181411008771112505350536053605350465
46120241018141000874623270536053505360535049
462202410181409008743610205350536053605350122
46320241018140800873707320536053605360536067
46420241018140700873348200536053605360536062
46520241018140600873015880536053605360536010
4662024101814050087296228053505350535053500
4672024101814040087296228053505350535053501
46820241018140300872956930537053405370534064
4692024101814020087261508053405360536053401322
470202410181401008655487105370537053805370582
47120241018140000862423170537053705370537010
47220241018135900862369470537053605370535093
4732024101813580086187134053605360536053603
474202410181357008618552605370536053705350263
47520241018135600860446910536053605360536011
4762024101813550086038795053605360536053601
477202410181354008603825905360536053605360206
478202410181353008592784305350535053505350131
479202410181352008585775805350535053505350146
48020241018135100857796480535053405350534017
481202410181350008577055405360535053605350538
482202410181349008548251205350535053505350125
4832024101813480085415637053505350535053502
484202410181347008541456705350534053505340279
485202410181346008526558005340534053405340471
486202410181345008501406605340533053405320180
487202410181344008491815805330535053505330870
488202410181343008445330905350535053505340575
4892024101813420084145905053605360536053601
4902024101813410084145369053605360536053603
4912024101813400084143761053605360536053601
4922024101813390084143225053605330536053301060
493202410181338008357720705310534053405310740
4942024101813370083182394053605360537053208658
4952024101813360078570060053505380538053503295
49620241018133500768049990538053805380538040
4972024101813340076783479053605390539053602714
49820241018133300753241890539053905390539011
49920241018133200753182600539053905390539061
5002024101813310075285381053905390539053907
501202410181330007528160805390539053905390177
5022024101813290075186205053905390539053900
503202410181328007518620505390540054005390480
504202410181327007492726305400540054005400235
505202410181326007480036305390539053905390189
5062024101813250074698492053905390539053901
50720241018132400746979530540053805400538060
5082024101813230074665653053805390539053801255
509202410181322007398995705390540054005390972
51020241018132100734660480540054005400540031
5112024101813200073449308054005400540054001
51220241018131900734487680541054005410540040
51320241018131800734271420540054005400540093
51420241018131700733769220540054005400540085
51520241018131600733310220540054005400540010
516202410181315007332562205390540054005390422
517202410181314007309779005400540054005400214
518202410181313007298223005390539053905390355
5192024101813120072790885053805380538053801
5202024101813110072790347053805380538053805
5212024101813100072787657053805380538053801509
522202410181309007197581505380538053905380797
52320241018130800715468570539053905390539012
5242024101813070071540389053905390539053901
52520241018130600715398500538053905390538092
52620241018130500714902940539053905390539054
52720241018130400714611880539053905390539026
528202410181303007144717405390539053905390667
529202410181302007108766105390539053905390229
530202410181301007096423005390540054005390294
5312024101813000070805763054005400540053901318
53220241018125900700948330540054105410540081
533202410181258007005108305410541054105410201
53420241018125700699423420541054005410540022
5352024101812560069930441054105410541054102
536202410181255006992935905410541054105400267
5372024101812540069785167054005400540054000
5382024101812530069785167054005400540054000
539202410181252006978516705400540054005400366
540202410181251006958752705400539054005390527
541202410181250006930294805400539054005390389
542202410181249006909309605390539053905390134
543202410181248006902087005390538053905380784
544202410181247006859906705380538053805370377
545202410181246006839638105380537053805370324
546202410181245006822228905380538053805380626
54720241018124400678855010539053905390539067
5482024101812430067849388053805380538053800
5492024101812420067849388053805420542053805602
550202410181241006482880405420542054205420244
551202410181240006469655605420542054205410289
5522024101812390064539928054305420543054101123
55320241018123800639316370541054105410541070
554202410181237006389376705410540054105390181
55520241018123600637960360539053905390539046
556202410181235006377124205390539054005380178
557202410181234006367538505390539054005390502
5582024101812330063404589053805400542053802955
55920241018123200618112220542054505450540017025
560202410181231005258976205450545054605440816
56120241018123000521450310546054905490546010250
5622024101812290046530425055005500550055008
5632024101812280046526025054905490549054900
564202410181227004652602505490549054905490210
5652024101812260046410735055005500550055006
566202410181225004640743505490550055005490208
567202410181224004629305305510550055105490431
5682024101812230046056069055105510551055103
56920241018122200460544160551055105510551017
57020241018122100460450490551055105510551025
5712024101812200046031274055005500550055001
5722024101812190046030724055105510551055100
5732024101812180046030724055105510551055100
5742024101812170046030724055105510551055105
575202410181216004602796905500552055205500187
57620241018121500459250370552055205520551078
577202410181214004588205105510551055105510140
5782024101812130045804911055105510551055107
57920241018121200458010540551055005510550030
5802024101812110045784526055005500550055000
581202410181210004578452605500550055005500226
582202410181209004566022605500550055005500255
583202410181208004551997605500550055005500233
584202410181207004539182605490550055005490297
5852024101812060045228479054905490549054900
58620241018120500452284790549055005500549056
587202410181204004519768005500550055005500200
5882024101812030045087680055005500550055001
589202410181202004508713005500550055005500100
5902024101812010045032130055005500550055003
5912024101812000045030480054905490549054900
592202410181159004503048005490549054905490178
59320241018115800449327580549054905490549010
59420241018115700449272680549054905490549015
5952024101811560044919033054805480548054801
5962024101811550044918485054905490549054802661
59720241018115400434602060549054905490549053
598202410181153004343110905490549054905490107
5992024101811520043372366054905480549054801006
60020241018115100428200780549054905490549047
6012024101811500042794275054905490549054900
6022024101811490042794275054905490549054900
603202410181148004279427505490549054905490110
6042024101811470042733885054905490549054901
6052024101811460042733336054905490549054900
6062024101811450042733336054905490549054906
60720241018114400427300420548054805480548021
60820241018114300427185340548054805480547092
609202410181142004266814805480547054805470117
610202410181141004260404905480548054805480545
61120241018114000423053890549054905490549059
6122024101811390042272998054905490549054905
6132024101811380042270253054905490549054900
6142024101811370042270253054905490549054900
61520241018113600422702530549054905490549028
61620241018113500422548810549054905490549055
61720241018113400422246860549054905490549044
61820241018113300422005300549054905490549011
61920241018113200421944910549054905490549025
62020241018113100421807660548054805480548088
621202410181130004213254205480548054805480546
622202410181129004183333405480548054805480206
6232024101811280041720446054805480548054801
62420241018112700417198980548054705480547011
625202410181126004171387105470547054805470241
626202410181125004158194405470547054705470502
62720241018112400413073500547054905490547092
628202410181123004125686605490548054905480138
6292024101811220041181240054905490549054902
63020241018112100411801420549054805490548050
63120241018112000411527320548054805490548055
632202410181119004112259005480548054805480106
6332024101811180041064502054705470547054700
63420241018111700410645020547054805480547050
6352024101811160041037132054805480548054701051
636202410181115004046213005480550055005480847
6372024101811140039997666055005500551055002543
6382024101811130038599004055205520554055003639
63920241018111200365973020554055405540552014
6402024101811110036589563055205520554055101024
6412024101811100036025281055405520554055202
642202410181109003602417505530552055305520201
64320241018110800359130320553055205550552032
64420241018110700358953620552055205550552028
6452024101811060035879903055105520552055101319
646202410181105003515311605540556055605540375
64720241018110400349453280556055605560556080
64820241018110300349008480558055805580558081
649202410181102003485565005540552056005520829
650202410181101003439487605520552055205520100
651202410181100003433967605520551055205510242
6522024101810590034206319055205520552055200
6532024101810580034206319055205520552055200
65420241018105700342063190552055105520551045
655202410181056003418149905510552055205510957
6562024101810550033653585055305530553055300
657202410181054003365358505530554055505530162
65820241018105300335639840553055305530553056
659202410181052003353301605530553055505520582
66020241018105100332116130555055305550553066
66120241018105000331750660553055305530553020
6622024101810490033164006055405530554055301905
66320241018104800321102400554055405540554018
66420241018104700321002680554055405540554028
66520241018104600320847560555055505550555011
66620241018104500320786510556055405570554028
66720241018104400320631200554055405550554092
66820241018104300320121000555055505550554024
6692024101810420031998793055905590559055900
670202410181041003199879305590553055905530553
671202410181040003169157005530553055405530247
672202410181039003155497305540554055505530374
673202410181038003134800805540558055805540726
6742024101810370030945766055505550556055501042
6752024101810360030367454056105610561056100
6762024101810350030367454056105580562055101001
677202410181034002981012205570553055705530994
678202410181033002925749305520552055205510643
679202410181032002890272605520551055205510252
680202410181031002876387305520552055205520227
68120241018103000286385690551055105510551080
682202410181029002859448905520552055205510186
6832024101810280028491988055105510551055100
684202410181027002849198805510553055305510381
685202410181026002828183905510551055105510821
6862024101810250027829468055105530553055003814
687202410181024002572517205530553055405530794
688202410181023002528606505540555055505540795
689202410181022002484557005550555055505550210
69020241018102100247290200555055505550555020
691202410181020002471792005550554055505540169
692202410181019002462415605550555055505540222
693202410181018002450102205550555055505550100
6942024101810170024445522055605570557055602692
69520241018101600229480970558055705580556043
69620241018101500229241380557055705570557011
6972024101810140022918011055705570557055703
698202410181013002291634005570557055705570829
69920241018101200224545870556055605560555062
700202410181011002242011705540555055505540251
701202410181010002228081305540555055505540139
7022024101810090022203711055605560556055600
703202410181008002220371105560556055605550225
7042024101810070022078624055705570557055705
70520241018100600220758390557055705590557036
70620241018100500220557810556055905590556045
70720241018100400220307400559055805590554010075
708202410181003001641224305580560056005580693
7092024101810020016024792056005600560056000
7102024101810010016024792056005600560056000
7112024101810000016024792056005600560056000
71220241018095900160247920560056005600560017
71320241018095800160152720560056005610559085
714202410180957001596765805600560056105600225
7152024101809560015841627056105610561056103
71620241018095500158399440561056105610561029
7172024101809540015823675056305630563056300
71820241018095300158236750563056205630562028
719202410180952001580792505590560056305590797
72020241018095100153615730562056105620561029
72120241018095000153452930560056005600560049
722202410180949001531785305600559056005590110
7232024101809480015256343055905590559055904
724202410180947001525410705580562056205580583
725202410180946001492869305630560056305590355
726202410180945001473009605590559055905580166
727202410180944001463742405600558056005580570
7282024101809430014319360055805630564055802338
72920241018094200130115750562056405640562017
73020241018094100130019950564056305640563071
7312024101809400012962012056405640564056400
73220241018093900129620120564056305640563057
733202410180938001292990205620561056205610316
734202410180937001275231105640561056405600422
7352024101809360012515939056205630563056204016
73620241018093500102583020564056505650564011
737202410180934001025208805650564056705640288
73820241018093300100895260564056605670564070
73920241018093200100498780566056505660565029
74020241018093100100334730565056505650565029
74120241018093000100170880565056505650565019
7422024101809290010006353056705670567056704
743202410180928001000408505670566056805640818
74420241018092700954064805680565056805640268
74520241018092600938901605620566056605610712
74620241018092500898882705640564056605640185
74720241018092400888445305660565056605640103
74820241018092300882621405660562056605620321
74920241018092200864535605640565056605630846
75020241018092100816888705670564056705640997
75120241018092000760613905640561056405610217
7522024101809190074842580564056305640563068
75320241018091800744593405600562056305600181
754202410180917007344332056405640564056201156
75520241018091600669448305610562056405610230
75620241018091500656522705630564056505630286
75720241018091400640394005640563056405630113
75820241018091300634028705640562056405610200
759202410180912006227896056205610565056101750
76020241018091100524537105610560056105600565
7612024101809100049288140561056105610560023
76220241018090900491591805610560056105590575
76320241018090800459397205610563056405610178
764202410180907004493800056305630564055901336
765202410180906003744970056605630566056002221
76620241018090500250035805630567056705630594
767202410180904002165253057005700570057002
76820241018090300216411305660571057105660558
769202410180902001846538056905680572056801514
7702024101809010098462005680565056805650125
77120241018090000913745056505650568056501541