Files
KissMeData/199820/min/candle-20241017.csv
2024-11-17 15:27:48 +09:00

38 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241017203700308834801301011010110101101011033009
32024101720360030883480130101101011010110101100
42024101720350030883480130101101011010110101100
52024101720340030883480130101101011010110101100
62024101720330030883480130101101011010110101100
72024101720320030883480130101101011010110101100
82024101720310030883480130101101011010110101100
92024101720300030883480130101101011010110101100
102024101720290030883480130101101011010110101100
112024101720280030883480130101101011010110101100
122024101720270030883480130101101011010110101100
132024101720260030883480130101101011010110101100
142024101720250030883480130101101011010110101100
152024101720240030883480130101101011010110101100
162024101720230030883480130101101011010110101100
172024101720220030883480130101101011010110101100
182024101720210030883480130101101011010110101100
192024101720200030883480130101101011010110101100
202024101720190030883480130101101011010110101100
212024101720180030883480130101101011010110101100
222024101720170030883480130101101011010110101100
232024101720160030883480130101101011010110101100
242024101720150030883480130101101011010110101100
252024101720140030883480130101101011010110101100
262024101720130030883480130101101011010110101100
272024101720120030883480130101101011010110101100
282024101720110030883480130101101011010110101100
292024101720100030883480130101101011010110101100
302024101720090030883480130101101011010110101100
312024101720080030883480130101101011010110101100
3220241017200700308834801301011010110101101011033009
332024101720060030883480130101101011010110101100
342024101720050030883480130101101011010110101100
352024101720040030883480130101101011010110101100
362024101720030030883480130101101011010110101100
372024101720020030883480130101101011010110101100
382024101720010030883480130101101011010110101100
392024101720000030883480130101101011010110101100
402024101719590030883480130101101011010110101100
412024101719580030883480130101101011010110101100
422024101719570030883480130101101011010110101100
432024101719560030883480130101101011010110101100
442024101719550030883480130101101011010110101100
452024101719540030883480130101101011010110101100
462024101719530030883480130101101011010110101100
472024101719520030883480130101101011010110101100
482024101719510030883480130101101011010110101100
492024101719500030883480130101101011010110101100
502024101719490030883480130101101011010110101100
512024101719480030883480130101101011010110101100
522024101719470030883480130101101011010110101100
532024101719460030883480130101101011010110101100
542024101719450030883480130101101011010110101100
552024101719440030883480130101101011010110101100
562024101719430030883480130101101011010110101100
572024101719420030883480130101101011010110101100
582024101719410030883480130101101011010110101100
592024101719400030883480130101101011010110101100
602024101719390030883480130101101011010110101100
612024101719380030883480130101101011010110101100
6220241017193700308834801301011010110101101011033009
632024101719360030883480130101101011010110101100
642024101719350030883480130101101011010110101100
652024101719340030883480130101101011010110101100
662024101719330030883480130101101011010110101100
672024101719320030883480130101101011010110101100
682024101719310030883480130101101011010110101100
692024101719300030883480130101101011010110101100
702024101719290030883480130101101011010110101100
712024101719280030883480130101101011010110101100
722024101719270030883480130101101011010110101100
732024101719260030883480130101101011010110101100
742024101719250030883480130101101011010110101100
752024101719240030883480130101101011010110101100
762024101719230030883480130101101011010110101100
772024101719220030883480130101101011010110101100
782024101719210030883480130101101011010110101100
792024101719200030883480130101101011010110101100
802024101719190030883480130101101011010110101100
812024101719180030883480130101101011010110101100
822024101719170030883480130101101011010110101100
832024101719160030883480130101101011010110101100
842024101719150030883480130101101011010110101100
852024101719140030883480130101101011010110101100
862024101719130030883480130101101011010110101100
872024101719120030883480130101101011010110101100
882024101719110030883480130101101011010110101100
892024101719100030883480130101101011010110101100
902024101719090030883480130101101011010110101100
912024101719080030883480130101101011010110101100
9220241017190700308834801301011010110101101011033009
932024101719060030883480130101101011010110101100
942024101719050030883480130101101011010110101100
952024101719040030883480130101101011010110101100
962024101719030030883480130101101011010110101100
972024101719020030883480130101101011010110101100
982024101719010030883480130101101011010110101100
992024101719000030883480130101101011010110101100
1002024101718590030883480130101101011010110101100
1012024101718580030883480130101101011010110101100
1022024101718570030883480130101101011010110101100
1032024101718560030883480130101101011010110101100
1042024101718550030883480130101101011010110101100
1052024101718540030883480130101101011010110101100
1062024101718530030883480130101101011010110101100
1072024101718520030883480130101101011010110101100
1082024101718510030883480130101101011010110101100
1092024101718500030883480130101101011010110101100
1102024101718490030883480130101101011010110101100
1112024101718480030883480130101101011010110101100
1122024101718470030883480130101101011010110101100
1132024101718460030883480130101101011010110101100
1142024101718450030883480130101101011010110101100
1152024101718440030883480130101101011010110101100
1162024101718430030883480130101101011010110101100
1172024101718420030883480130101101011010110101100
1182024101718410030883480130101101011010110101100
1192024101718400030883480130101101011010110101100
1202024101718390030883480130101101011010110101100
1212024101718380030883480130101101011010110101100
12220241017183700308834801301011010110101101011033009
1232024101718360030883480130101101011010110101100
1242024101718350030883480130101101011010110101100
1252024101718340030883480130101101011010110101100
1262024101718330030883480130101101011010110101100
1272024101718320030883480130101101011010110101100
1282024101718310030883480130101101011010110101100
1292024101718300030883480130101101011010110101100
1302024101718290030883480130101101011010110101100
1312024101718280030883480130101101011010110101100
1322024101718270030883480130101101011010110101100
1332024101718260030883480130101101011010110101100
1342024101718250030883480130101101011010110101100
1352024101718240030883480130101101011010110101100
1362024101718230030883480130101101011010110101100
1372024101718220030883480130101101011010110101100
1382024101718210030883480130101101011010110101100
1392024101718200030883480130101101011010110101100
1402024101718190030883480130101101011010110101100
1412024101718180030883480130101101011010110101100
1422024101718170030883480130101101011010110101100
1432024101718160030883480130101101011010110101100
1442024101718150030883480130101101011010110101100
1452024101718140030883480130101101011010110101100
1462024101718130030883480130101101011010110101100
1472024101718120030883480130101101011010110101100
1482024101718110030883480130101101011010110101100
1492024101718100030883480130101101011010110101100
1502024101718090030883480130101101011010110101100
1512024101718080030883480130101101011010110101100
15220241017180700308834801301011010110101101011033009
1532024101718060030883480130101101011010110101100
1542024101718050030883480130101101011010110101100
1552024101718040030883480130101101011010110101100
1562024101718030030883480130101101011010110101100
1572024101718020030883480130101101011010110101100
1582024101718010030883480130101101011010110101100
1592024101718000030883480130101101011010110101100
1602024101717590030883480130101101011010110101100
1612024101717580030883480130101101011010110101100
1622024101717570030883480130101101011010110101100
1632024101717560030883480130101101011010110101100
1642024101717550030883480130101101011010110101100
1652024101717540030883480130101101011010110101100
1662024101717530030883480130101101011010110101100
1672024101717520030883480130101101011010110101100
1682024101717510030883480130101101011010110101100
1692024101717500030883480130101101011010110101100
1702024101717490030883480130101101011010110101100
1712024101717480030883480130101101011010110101100
1722024101717470030883480130101101011010110101100
1732024101717460030883480130101101011010110101100
1742024101717450030883480130101101011010110101100
1752024101717440030883480130101101011010110101100
1762024101717430030883480130101101011010110101100
1772024101717420030883480130101101011010110101100
1782024101717410030883480130101101011010110101100
1792024101717400030883480130101101011010110101100
1802024101717390030883480130101101011010110101100
1812024101717380030883480130101101011010110101100
18220241017173700308834801301011010110101101011033009
1832024101717360030883480130101101011010110101100
1842024101717350030883480130101101011010110101100
1852024101717340030883480130101101011010110101100
1862024101717330030883480130101101011010110101100
1872024101717320030883480130101101011010110101100
1882024101717310030883480130101101011010110101100
1892024101717300030883480130101101011010110101100
1902024101717290030883480130101101011010110101100
1912024101717280030883480130101101011010110101100
1922024101717270030883480130101101011010110101100
1932024101717260030883480130101101011010110101100
1942024101717250030883480130101101011010110101100
1952024101717240030883480130101101011010110101100
1962024101717230030883480130101101011010110101100
1972024101717220030883480130101101011010110101100
1982024101717210030883480130101101011010110101100
1992024101717200030883480130101101011010110101100
2002024101717190030883480130101101011010110101100
2012024101717180030883480130101101011010110101100
2022024101717170030883480130101101011010110101100
2032024101717160030883480130101101011010110101100
2042024101717150030883480130101101011010110101100
2052024101717140030883480130101101011010110101100
2062024101717130030883480130101101011010110101100
2072024101717120030883480130101101011010110101100
2082024101717110030883480130101101011010110101100
2092024101717100030883480130101101011010110101100
2102024101717090030883480130101101011010110101100
2112024101717080030883480130101101011010110101100
21220241017170700308834801301011010110101101011033009
2132024101717060030883480130101101011010110101100
2142024101717050030883480130101101011010110101100
2152024101717040030883480130101101011010110101100
2162024101717030030883480130101101011010110101100
2172024101717020030883480130101101011010110101100
2182024101717010030883480130101101011010110101100
2192024101717000030883480130101101011010110101100
2202024101716590030883480130101101011010110101100
2212024101716580030883480130101101011010110101100
2222024101716570030883480130101101011010110101100
2232024101716560030883480130101101011010110101100
2242024101716550030883480130101101011010110101100
2252024101716540030883480130101101011010110101100
2262024101716530030883480130101101011010110101100
2272024101716520030883480130101101011010110101100
2282024101716510030883480130101101011010110101100
2292024101716500030883480130101101011010110101100
2302024101716490030883480130101101011010110101100
2312024101716480030883480130101101011010110101100
2322024101716470030883480130101101011010110101100
2332024101716460030883480130101101011010110101100
2342024101716450030883480130101101011010110101100
2352024101716440030883480130101101011010110101100
2362024101716430030883480130101101011010110101100
2372024101716420030883480130101101011010110101100
2382024101716410030883480130101101011010110101100
2392024101716400030883480130101101011010110101100
2402024101716390030883480130101101011010110101100
2412024101716380030883480130101101011010110101100
24220241017163700308834801301011010110101101011033009
2432024101716360030883480130101101011010110101100
2442024101716350030883480130101101011010110101100
2452024101716340030883480130101101011010110101100
2462024101716330030883480130101101011010110101100
2472024101716320030883480130101101011010110101100
2482024101716310030883480130101101011010110101100
2492024101716300030883480130101101011010110101100
2502024101716290030883480130101101011010110101100
2512024101716280030883480130101101011010110101100
2522024101716270030883480130101101011010110101100
2532024101716260030883480130101101011010110101100
2542024101716250030883480130101101011010110101100
2552024101716240030883480130101101011010110101100
2562024101716230030883480130101101011010110101100
2572024101716220030883480130101101011010110101100
2582024101716210030883480130101101011010110101100
2592024101716200030883480130101101011010110101100
2602024101716190030883480130101101011010110101100
2612024101716180030883480130101101011010110101100
2622024101716170030883480130101101011010110101100
2632024101716160030883480130101101011010110101100
2642024101716150030883480130101101011010110101100
2652024101716140030883480130101101011010110101100
2662024101716130030883480130101101011010110101100
2672024101716120030883480130101101011010110101100
2682024101716110030883480130101101011010110101100
2692024101716100030883480130101101011010110101100
2702024101716090030883480130101101011010110101100
2712024101716080030883480130101101011010110101100
27220241017160700308834801301011010110101101011033009
2732024101716060030883480130101101011010110101100
2742024101716050030883480130101101011010110101100
2752024101716040030883480130101101011010110101100
2762024101716030030883480130101101011010110101100
2772024101716020030883480130101101011010110101100
2782024101716010030883480130101101011010110101100
2792024101716000030883480130101101011010110101100
2802024101715590030883480130101101011010110101100
2812024101715580030883480130101101011010110101100
2822024101715570030883480130101101011010110101100
2832024101715560030883480130101101011010110101100
2842024101715550030883480130101101011010110101100
2852024101715540030883480130101101011010110101100
2862024101715530030883480130101101011010110101100
2872024101715520030883480130101101011010110101100
2882024101715510030883480130101101011010110101100
2892024101715500030883480130101101011010110101100
2902024101715490030883480130101101011010110101100
2912024101715480030883480130101101011010110101100
2922024101715470030883480130101101011010110101100
2932024101715460030883480130101101011010110101100
2942024101715450030883480130101101011010110101100
2952024101715440030883480130101101011010110101100
2962024101715430030883480130101101011010110101100
2972024101715420030883480130101101011010110101100
2982024101715410030883480130101101011010110101100
2992024101715400030883480130101101011010110101100
3002024101715390030883480130101101011010110101100
3012024101715380030883480130101101011010110101100
30220241017153700308834801301011010110101101011033009
3032024101715360030883480130101101011010110101100
3042024101715350030883480130101101011010110101100
3052024101715340030883480130101101011010110101100
3062024101715330030883480130101101011010110101100
3072024101715320030883480130101101011010110101100
3082024101715310030883480130101101011010110101100
30920241017153000308834801301011010110101101011033009
3102024101715290030549759140101401014010140101400
3112024101715280030549759140101401014010140101400
3122024101715270030549759140101401014010140101400
3132024101715260030549759140101401014010140101400
3142024101715250030549759140101401014010140101400
3152024101715240030549759140101401014010140101400
3162024101715230030549759140101401014010140101400
3172024101715220030549759140101401014010140101400
3182024101715210030549759140101401014010140101400
3192024101715200030549759140101401014010140101400
32020241017151900305497591401014010140101401012018131
3212024101715180030366074620101401013010140101207889
32220241017151700302861380201014010130101401011014894
3232024101715160030135325720101301012010130101202751
3242024101715150030107480860101301014010140101204083
3252024101715140030066119600101301012010140101105476
3262024101715130030010674440101101010010120100909620
32720241017151200299134883501011010110101301010016229
3282024101715110029749416750101201013010140101106600
3292024101715100029682608360101301013010140101104423
33020241017150900296378312301013010150101601012015209
33120241017150800294836123601016010190101901015012368
33220241017150700293578649701019010160102001015046135
33320241017150600288883379901016010170101701015022679
33420241017150500286578616501017010140101701013029694
33520241017150400283564475801014010110101401010020014
33620241017150300281538557701011010120101301011011096
33720241017150200280415601201012010100101501009023639
33820241017150100278022211501008010060101101006015070
3392024101715000027650186410100701006010070100601417
3402024101714590027635929490100601007010080100502331
3412024101714580027612471130100701007010080100604132
3422024101714570027570853800100701008010080100703333
3432024101714560027537263840100801007010080100704558
3442024101714550027491345290100701009010100100704556
34520241017145400274454053201009010080101001007011589
34620241017145300273284600301008010040100901003015503
3472024101714520027172471970100401004010050100304194
3482024101714510027130351600100401004010040100303316
3492024101714500027097076710100401004010050100301983
3502024101714490027077175600100401004010050100402072
3512024101714480027056369490100401005010050100401197
35220241017144700270443516001005010030100601003014410
3532024101714460026899608550100201001010020100005267
3542024101714450026846850440100101000010010100001254
3552024101714440026834301910100001001010010100001420
3562024101714430026820091090100101002010020100102511
357202410171442002679495515010020100101002010010992
358202410171441002678502038010020100001002010000804
3592024101714400026776970560100001000010010100004358
360202410171439002673338310010010100201002010000893
361202410171438002672444312010020100201002010010848
3622024101714370026715952150100201002010020100103278
3632024101714360026683106700100201002010020100201577
3642024101714350026667305160100301002010030100102181
36520241017143400266454519501002099901002099902209
36620241017143300266233439901000099901000099901469
367202410171432002660866111010000100001000099903868
3682024101714310026569989830100001000010010100002006
36920241017143000265499286701000010000100009990886
3702024101714290026541073660100001000010000100001076
37120241017142800265303136601000099901000099901920
37220241017142700265111276209990100001000099902402
373202410171426002648711391010000100101002010000619
3742024101714250026480918690100201001010020100101126
375202410171424002646964562010010100101001010010608
3762024101714230026463559540100201001010020100101380
377202410171422002644974144010010100001001010000839
378202410171421002644134844099909990100009990822
37920241017142000264331339309990100001001099803212
38020241017141900264010363101000099901001099902881
38120241017141800263722343909990100001000099901215
3822024101714170026360090900100009990100009990376
38320241017141600263563328509990100101003099902889
3842024101714150026327439840100301006010060100204405
3852024101714140026283230430100601005010060100402025
3862024101714130026262877540100501000010050100001697
3872024101714120026245874860100101000010010100001001
38820241017141100262358620201000099901001099802760
3892024101714100026208299310999099901000099901619
39020241017140900261921242409990100001001099905695
391202410171408002613518938010000100101001010000600
392202410171407002612918687010020100201003010010712
3932024101714060026122057840100101001010020100101058
394202410171405002611146637010010100201003010010574
395202410171404002610571639010030100201003010020545
3962024101714030026100254760100201003010030100201306
3972024101714020026087163220100401006010060100303008
3982024101714010026056968810100601008010080100604861
39920241017140000260080360801006010070100901006012094
40020241017135900258861254601008010050100801005014601
4012024101713580025739140890100501004010050100306812
4022024101713570025670716710100401002010040100102861
4032024101713560025642031870100101001010030100102049
4042024101713550025621506920100201002010020100101423
4052024101713540025607253170100201000010020100001079
406202410171353002559645921010000100201002010000621
4072024101713520025590243860100201001010030100004991
40820241017135100255402394201001010000100109980853
40920241017135000255317149501000099901000099801588
410202410171349002551584385099909960999099601516
411202410171348002550071777099609950996099502740
41220241017134700254734498809950995099609950277
41320241017134600254706929809960996099609950418
414202410171345002546653205099609970997099501002
415202410171344002545655223099709960997099601392
416202410171343002544267734099709980998099601256
417202410171342002543015521099809970998099701357
41820241017134100254166221709980998099809970355
41920241017134000254130801409980998099809980510
42020241017133900254079903409980998099809970877
4212024101713380025399241940998099901000099801803
4222024101713370025381240710999099901000099801491
4232024101713360025366348900999099801000099802081
42420241017133500253455587309990100001000099906469
425202410171334002528091332010010100101001010000735
4262024101713330025273556110100101000010020100002439
427202410171332002524913832010000100101002099903957
428202410171331002520953265010010995010020995010764
429202410171330002510189923099509920995099103824
430202410171329002506393263099209910992099102269
431202410171328002504143070099209920992099101650
43220241017132700250250743309910991099209910711
433202410171326002501802830099109910992099101820
43420241017132500249999899209920992099209910856
43520241017132400249915062009920992099309910635
436202410171323002498520555099209920992099102704
437202410171322002495840221099209930993099202902
438202410171321002492960992099409940994099302608
43920241017132000249037074009940994099609940655
44020241017131900248971911709950995099509940336
44120241017131800248938496709940993099509930905
44220241017131700248848589709940994099509940976
44320241017131600248751574409940995099609940955
444202410171315002486565207099509940995099401804
445202410171314002484771905099409940994099301700
44620241017131300248308234309940995099509940282
44720241017131200248280186809940995099609940532
44820241017131100248227252809960996099709950484
449202410171310002481790407099709960997099501198
450202410171309002480596852099409940995099401096
451202410171308002479506968099409930995099301531
452202410171307002477985556099109940994099106070
453202410171306002471967738099309920994099202334
454202410171305002469650991099109940994099106696
455202410171304002463006389099409940995099301180
456202410171303002461833590099409960996099401459
457202410171302002460382192099509930995099301349
458202410171301002459040298099309950995099302546
459202410171300002456510408099509940995099301249
46020241017125900245526838109940993099409920412
46120241017125800245485923909930993099309920642
462202410171257002454222115099309930994099302192
463202410171256002452045011099409930995099301206
464202410171255002450846171099309930993099201184
465202410171254002449670475099309930994099205393
466202410171253002444319067099309950995099304861
46720241017125200243948878109940995099609940733
468202410171251002438759323099509960996099501291
46920241017125000243747438809970997099809960984
47020241017124900243649349909970995099709950726
471202410171248002435769816099609950996099504750
47220241017124700243104341009950997099709950684
47320241017124600243036207309960996099709960634
47420241017124500242973058909960997099809960790
47520241017124400242894300809970996099809960597
476202410171243002428348249099609970997099601115
477202410171242002427237580099609980998099602437
47820241017124100242480845809980997099809970695
47920241017124000242411535309960996099709960568
48020241017123900242354960509960996099709960901
48120241017123800242265208309960996099709960567
48220241017123700242208726609960998099809960217
48320241017123600242187101509970996099709960671
484202410171235002421202450099609970998099601262
485202410171234002419945424099709970997099504631
486202410171233002415333683099609970997099608328
487202410171232002407038564099809980998099607001
488202410171231002400058513099709980999099702900
48920241017123000239716632409990100001000099706040
4902024101712290023911385700100009990100009990565
491202410171228002390573968099909990999099802328
49220241017122700238824951401000099901000099801617
49320241017122600238663496901000099901002099902126
49420241017122500238451045409990100101001099901943
495202410171224002382568190010010100101001010000185
4962024101712230023823831600100001002010020100001138
4972024101712220023812431110100101000010010100001225
498202410171221002380018008010010100001002010000570
49920241017122000237944760901000010010100209990832
500202410171219002378615477010000100201002099906808
5012024101712180023718055600100201003010030100102355
5022024101712170023694463200100301001010030100102320
503202410171216002367123607010020100301003010020351
504202410171215002366771806010020100201003010020646
505202410171214002366124393010030100201003010020310
506202410171213002365813694010020100201003010020663
5072024101712120023651491670100201001010030100107600
5082024101712110023575291480100201001010030100101504
5092024101712100023560227350100201002010020100104704
5102024101712090023513108170100301003010040100202349
5112024101712080023489547630100401005010060100402051
512202410171207002346894586010050100601006010050272
513202410171206002346621085010050100501005010050121
514202410171205002346499480010050100601006010050601
515202410171204002345895095010060100601006010050633
516202410171203002345258307010060100401006010040307
517202410171202002344949821010050100401005010040674
518202410171201002344272807010040100401005010040446
519202410171200002343824811010050100501005010040422
520202410171159002343400923010050100401005010040415
521202410171158002342984252010050100501005010030305
5222024101711570023426779300100401002010040100202621
5232024101711560023400494070100201004010040100204699
524202410171155002335336338010050100401005010040376
525202410171154002334958628010040100501005010040519
5262024101711530023344375150100501007010080100501603
527202410171152002332824775010070100701007010060831
528202410171151002331987977010070100601007010060150
529202410171150002331837067010060100701007010050579
530202410171149002331254073010070100501007010050815
5312024101711480023304341150100501006010070100501152
5322024101711470023292758350100601007010070100601893
533202410171146002327371361010070100701007010060639
534202410171145002326727890010070100401007010040989
5352024101711440023257335120100501004010050100402242
5362024101711430023234820240100501006010060100501406
5372024101711420023220688200100601006010070100502176
5382024101711410023198793370100601007010070100501401
5392024101711400023184693760100801010010100100801929
540202410171139002316522997010100100801010010080852
5412024101711380023156634890100801005010090100403629
5422024101711370023120140190100701006010070100502296
5432024101711360023097050830100701007010070100503095
5442024101711350023065938440100601010010100100601966
5452024101711340023046129910101001011010110100902894
5462024101711330023016918410101101010010110100901561
5472024101711320023001152340101201014010140100904606
54820241017113100229545265501014010100101401010013963
5492024101711300022813224970101001006010100100506595
5502024101711290022746822580100701007010080100701979
5512024101711280022726892890100701009010100100703215
5522024101711270022694473840100901009010100100901992
5532024101711260022674370440101001009010100100901950
5542024101711250022654691590100901011010110100905826
5552024101711240022595844850101101012010120101004956
55620241017112300225457697801011010120101201011011092
55720241017112200224335799701011010090101301009022306
55820241017112100222081009301009010070100901007012179
55920241017112000220852891601007010050100801005013704
5602024101711190021947342300100501005010050100403485
5612024101711180021912328290100401001010040100102038
5622024101711170021891900190100101002010020100101995
5632024101711160021871926150100201003010040100202227
5642024101711150021849588530100401004010040100302479
565202410171114002182470508010040100401005010040548
5662024101711130021819202280100401005010060100402202
5672024101711120021797073840100501005010060100407663
5682024101711110021720040080100501004010050100306113
5692024101711100021658662230100401002010040100203391
57020241017110900216246522501002099901002099902682
5712024101711080021597823360999099901000099902417
5722024101711070021573670710100009990100009990456
5732024101711060021569114160999010000100009980420
574202410171105002156491976099909990100009990986
57520241017110400215550620709990999099909980941
57620241017110300215456635209990997099909970605
57720241017110200215396236209970996099709960553
57820241017110100215341107109960997099709960410
579202410171100002153002639099509960997099501218
58020241017105900215178934809970997099709960874
58120241017105800215091802409980998099809970193
582202410171057002150725502099609980998099602267
583202410171056002148465710099609980998099602920
584202410171055002145553930099709960997099601452
58520241017105400214410673009960997099709960615
58620241017105300214349418409970997099709960959
587202410171052002142538791099609970997099601186
58820241017105100214135646509970995099709950739
58920241017105000214061988509950996099609950528
590202410171049002140094000099609960996099501707
591202410171048002138394769099609930996099301152
592202410171047002137249908099309940994099304666
593202410171046002132616289099409960996099305352
59420241017104500212729672809960996099709950539
595202410171044002126759561099509960997099501461
596202410171043002125304419099509940996099306433
597202410171042002118909592099509980998099409461
59820241017104100210948545109990100001000099803245
599202410171040002106244880010000100101001099902015
6002024101710390021042297790100101002010020100102595
6012024101710380021016311900100201004010040100202886
6022024101710370020987353730100401005010050100403544
6032024101710360020951765590100401005010050100403641
6042024101710350020915181310100501003010050100304260
6052024101710340020872401580100301000010030100006921
6062024101710330020803097700100009990100009990560
60720241017103200207975022909990998099909980832
608202410171031002078919739099909970999099609725
609202410171030002069227230099809980998099703124
610202410171029002066109497099909980999099803679
611202410171028002062437777099809990999099801232
61220241017102700206120815409990998099909980630
61320241017102600206057894909980100001000099803048
61420241017102500205753548409990100001000099901381
61520241017102400205615525501000010000100009990995
6162024101710230020551602980100001002010020100002840
61720241017102200205231788001002010000100209990925
6182024101710210020513921570100009990100009980794
619202410171020002050598665099909980999099801267
620202410171019002049333125099809990999099803083
62120241017101800204625581009980100001000099704065
6222024101710170020421949960100001001010010100003022
6232024101710160020391714260100201004010040100202414
6242024101710150020367509440100301002010040100204376
6252024101710140020323624760100201002010030100003010
626202410171013002029347638010020100001002099903050
62720241017101200202629684209990100001000099803210
6282024101710110020230900500100009990100009990643
6292024101710100020224476840999010000100009990643
63020241017100900202180501401000099801000099801881
63120241017100800201992711309980100001000099809897
63220241017100700201004809701000099901000099801535
63320241017100600200851491109980100001000099803456
63420241017100500200506240501000010000100009990490
6352024101710040020045726050998099901000099803487
63620241017100300200108972009990100001000099801668
63720241017100200199942333209990100101002099901074
63820241017100100199834843801001099701001099705897
639202410171000001992461186099709980999099703137
64020241017095900198933165809980100001001099802195
64120241017095800198713716401000099701000099706130
642202410170957001981019035099809990999099703235
643202410170956001977790079099909970999099602326
6442024101709550019754709060996099501000099506265
645202410170954001969216819099609920996099106966
6462024101709530019622940870992099909990991034006
647202410170952001928462435099801002010020998015104
6482024101709510019133691710100201005010060998035065
6492024101709500018782485410100501008010080100506588
6502024101709490018716199930100801009010100100707839
6512024101709480018637118470100901008010090100702990
6522024101709470018607001830100701011010110100709776
6532024101709460018508380050101001011010110100904387
6542024101709450018464067850101101013010130101005868
6552024101709440018404675620101301008010130100809183
65620241017094300183119161001010010120101301008016713
65720241017094200181431132601012010150101601012022868
65820241017094100179112319501015010090101501008037879
65920241017094000175277667801008010070100901005015125
6602024101709390017375412730100701003010070100205244
6612024101709380017322740390100301002010040100203706
6622024101709370017285592230100201003010040100103179
66320241017093600172537286001004010030100501001010387
6642024101709350017149492370100401005010050100204337
66520241017093400171059830101004099901006099909320
666202410170933001701252451099801001010020996034045
66720241017093200166727088701000010100101001000035360
66820241017093100163181776901010010060101101005013714
66920241017093000161797847001005010050100701003013613
6702024101709290016043103630100501004010080100407056
67120241017092800159721282101004010100101001002019739
67220241017092700157737793201010010110101201010016683
67320241017092600156051838501011010080101301007020392
67420241017092500153991775401008010070100901005013376
67520241017092400152645016601007010080100901003047994
67620241017092300147819539901009010110101201008026865
67720241017092200145107992801011010130101401011012452
67820241017092100143847728901013010160101701013011247
67920241017092000142705847701015010130101701011016450
68020241017091900141038941901012010130101501010047075
68120241017091800136277632301013010200102101013033603
68220241017091700132859603201020010150102101014031044
68320241017091600129699955501015010170101701015021563
68420241017091500127509843401016010160102101016024608
68520241017091400125002654601018010190102101015026627
68620241017091300122292564401019010240102401015049660
68720241017091200117232517001024010180102501017053087
68820241017091100111807877901018010170102401017053042
68920241017091000106392752801017010200102101016039646
69020241017090900102355859401020010140102001011038780
6912024101709080098421712701015010160101701010057434
6922024101709070092602828201016010160102401016059782
6932024101709060086506407001016010160102101015061566
6942024101709050080241647801017010240102501016099785
69520241017090400700588628010240102001029010190166789
69620241017090300529471941010190101901022010150121830
697202410170902004052569280101909980102409960188538
69820241017090100213589385099701009010120996055839
699202410170900001575927700100909860102209850156068