Files
KissMeData/237690/min/candle-20250116.csv
2025-02-06 23:16:41 +09:00

38 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025011620510012711995100901009010090100901002010
32025011620500012711995100901009010090100901000
42025011620490012711995100901009010090100901000
52025011620480012711995100901009010090100901000
62025011620470012711995100901009010090100901000
72025011620460012711995100901009010090100901000
82025011620450012711995100901009010090100901000
92025011620440012711995100901009010090100901000
102025011620430012711995100901009010090100901000
112025011620420012711995100901009010090100901000
122025011620410012711995100901009010090100901000
132025011620400012711995100901009010090100901000
142025011620390012711995100901009010090100901000
152025011620380012711995100901009010090100901000
162025011620370012711995100901009010090100901000
172025011620360012711995100901009010090100901000
182025011620350012711995100901009010090100901000
192025011620340012711995100901009010090100901000
202025011620330012711995100901009010090100901000
212025011620320012711995100901009010090100901000
222025011620310012711995100901009010090100901000
232025011620300012711995100901009010090100901000
242025011620290012711995100901009010090100901000
252025011620280012711995100901009010090100901000
262025011620270012711995100901009010090100901000
272025011620260012711995100901009010090100901000
282025011620250012711995100901009010090100901000
292025011620240012711995100901009010090100901000
302025011620230012711995100901009010090100901000
312025011620220012711995100901009010090100901000
322025011620210012711995100901009010090100901002010
332025011620200012711995100901009010090100901000
342025011620190012711995100901009010090100901000
352025011620180012711995100901009010090100901000
362025011620170012711995100901009010090100901000
372025011620160012711995100901009010090100901000
382025011620150012711995100901009010090100901000
392025011620140012711995100901009010090100901000
402025011620130012711995100901009010090100901000
412025011620120012711995100901009010090100901000
422025011620110012711995100901009010090100901000
432025011620100012711995100901009010090100901000
442025011620090012711995100901009010090100901000
452025011620080012711995100901009010090100901000
462025011620070012711995100901009010090100901000
472025011620060012711995100901009010090100901000
482025011620050012711995100901009010090100901000
492025011620040012711995100901009010090100901000
502025011620030012711995100901009010090100901000
512025011620020012711995100901009010090100901000
522025011620010012711995100901009010090100901000
532025011620000012711995100901009010090100901000
542025011619590012711995100901009010090100901000
552025011619580012711995100901009010090100901000
562025011619570012711995100901009010090100901000
572025011619560012711995100901009010090100901000
582025011619550012711995100901009010090100901000
592025011619540012711995100901009010090100901000
602025011619530012711995100901009010090100901000
612025011619520012711995100901009010090100901000
622025011619510012711995100901009010090100901002010
632025011619500012711995100901009010090100901000
642025011619490012711995100901009010090100901000
652025011619480012711995100901009010090100901000
662025011619470012711995100901009010090100901000
672025011619460012711995100901009010090100901000
682025011619450012711995100901009010090100901000
692025011619440012711995100901009010090100901000
702025011619430012711995100901009010090100901000
712025011619420012711995100901009010090100901000
722025011619410012711995100901009010090100901000
732025011619400012711995100901009010090100901000
742025011619390012711995100901009010090100901000
752025011619380012711995100901009010090100901000
762025011619370012711995100901009010090100901000
772025011619360012711995100901009010090100901000
782025011619350012711995100901009010090100901000
792025011619340012711995100901009010090100901000
802025011619330012711995100901009010090100901000
812025011619320012711995100901009010090100901000
822025011619310012711995100901009010090100901000
832025011619300012711995100901009010090100901000
842025011619290012711995100901009010090100901000
852025011619280012711995100901009010090100901000
862025011619270012711995100901009010090100901000
872025011619260012711995100901009010090100901000
882025011619250012711995100901009010090100901000
892025011619240012711995100901009010090100901000
902025011619230012711995100901009010090100901000
912025011619220012711995100901009010090100901000
922025011619210012711995100901009010090100901002010
932025011619200012711995100901009010090100901000
942025011619190012711995100901009010090100901000
952025011619180012711995100901009010090100901000
962025011619170012711995100901009010090100901000
972025011619160012711995100901009010090100901000
982025011619150012711995100901009010090100901000
992025011619140012711995100901009010090100901000
1002025011619130012711995100901009010090100901000
1012025011619120012711995100901009010090100901000
1022025011619110012711995100901009010090100901000
1032025011619100012711995100901009010090100901000
1042025011619090012711995100901009010090100901000
1052025011619080012711995100901009010090100901000
1062025011619070012711995100901009010090100901000
1072025011619060012711995100901009010090100901000
1082025011619050012711995100901009010090100901000
1092025011619040012711995100901009010090100901000
1102025011619030012711995100901009010090100901000
1112025011619020012711995100901009010090100901000
1122025011619010012711995100901009010090100901000
1132025011619000012711995100901009010090100901000
1142025011618590012711995100901009010090100901000
1152025011618580012711995100901009010090100901000
1162025011618570012711995100901009010090100901000
1172025011618560012711995100901009010090100901000
1182025011618550012711995100901009010090100901000
1192025011618540012711995100901009010090100901000
1202025011618530012711995100901009010090100901000
1212025011618520012711995100901009010090100901000
1222025011618510012711995100901009010090100901002010
1232025011618500012711995100901009010090100901000
1242025011618490012711995100901009010090100901000
1252025011618480012711995100901009010090100901000
1262025011618470012711995100901009010090100901000
1272025011618460012711995100901009010090100901000
1282025011618450012711995100901009010090100901000
1292025011618440012711995100901009010090100901000
1302025011618430012711995100901009010090100901000
1312025011618420012711995100901009010090100901000
1322025011618410012711995100901009010090100901000
1332025011618400012711995100901009010090100901000
1342025011618390012711995100901009010090100901000
1352025011618380012711995100901009010090100901000
1362025011618370012711995100901009010090100901000
1372025011618360012711995100901009010090100901000
1382025011618350012711995100901009010090100901000
1392025011618340012711995100901009010090100901000
1402025011618330012711995100901009010090100901000
1412025011618320012711995100901009010090100901000
1422025011618310012711995100901009010090100901000
1432025011618300012711995100901009010090100901000
1442025011618290012711995100901009010090100901000
1452025011618280012711995100901009010090100901000
1462025011618270012711995100901009010090100901000
1472025011618260012711995100901009010090100901000
1482025011618250012711995100901009010090100901000
1492025011618240012711995100901009010090100901000
1502025011618230012711995100901009010090100901000
1512025011618220012711995100901009010090100901000
1522025011618210012711995100901009010090100901002010
1532025011618200012711995100901009010090100901000
1542025011618190012711995100901009010090100901000
1552025011618180012711995100901009010090100901000
1562025011618170012711995100901009010090100901000
1572025011618160012711995100901009010090100901000
1582025011618150012711995100901009010090100901000
1592025011618140012711995100901009010090100901000
1602025011618130012711995100901009010090100901000
1612025011618120012711995100901009010090100901000
1622025011618110012711995100901009010090100901000
1632025011618100012711995100901009010090100901000
1642025011618090012711995100901009010090100901000
1652025011618080012711995100901009010090100901000
1662025011618070012711995100901009010090100901000
1672025011618060012711995100901009010090100901000
1682025011618050012711995100901009010090100901000
1692025011618040012711995100901009010090100901000
1702025011618030012711995100901009010090100901000
1712025011618020012711995100901009010090100901000
1722025011618010012711995100901009010090100901000
1732025011618000012711995100901009010090100901000
1742025011617590012711995100901009010090100901000
1752025011617580012711995100901009010090100901000
1762025011617570012711995100901009010090100901000
1772025011617560012711995100901009010090100901000
1782025011617550012711995100901009010090100901000
1792025011617540012711995100901009010090100901000
1802025011617530012711995100901009010090100901000
1812025011617520012711995100901009010090100901000
1822025011617510012711995100901009010090100901002010
1832025011617500012711995100901009010090100901000
1842025011617490012711995100901009010090100901000
1852025011617480012711995100901009010090100901000
1862025011617470012711995100901009010090100901000
1872025011617460012711995100901009010090100901000
1882025011617450012711995100901009010090100901000
1892025011617440012711995100901009010090100901000
1902025011617430012711995100901009010090100901000
1912025011617420012711995100901009010090100901000
1922025011617410012711995100901009010090100901000
1932025011617400012711995100901009010090100901000
1942025011617390012711995100901009010090100901000
1952025011617380012711995100901009010090100901000
1962025011617370012711995100901009010090100901000
1972025011617360012711995100901009010090100901000
1982025011617350012711995100901009010090100901000
1992025011617340012711995100901009010090100901000
2002025011617330012711995100901009010090100901000
2012025011617320012711995100901009010090100901000
2022025011617310012711995100901009010090100901000
2032025011617300012711995100901009010090100901000
2042025011617290012711995100901009010090100901000
2052025011617280012711995100901009010090100901000
2062025011617270012711995100901009010090100901000
2072025011617260012711995100901009010090100901000
2082025011617250012711995100901009010090100901000
2092025011617240012711995100901009010090100901000
2102025011617230012711995100901009010090100901000
2112025011617220012711995100901009010090100901000
2122025011617210012711995100901009010090100901002010
2132025011617200012711995100901009010090100901000
2142025011617190012711995100901009010090100901000
2152025011617180012711995100901009010090100901000
2162025011617170012711995100901009010090100901000
2172025011617160012711995100901009010090100901000
2182025011617150012711995100901009010090100901000
2192025011617140012711995100901009010090100901000
2202025011617130012711995100901009010090100901000
2212025011617120012711995100901009010090100901000
2222025011617110012711995100901009010090100901000
2232025011617100012711995100901009010090100901000
2242025011617090012711995100901009010090100901000
2252025011617080012711995100901009010090100901000
2262025011617070012711995100901009010090100901000
2272025011617060012711995100901009010090100901000
2282025011617050012711995100901009010090100901000
2292025011617040012711995100901009010090100901000
2302025011617030012711995100901009010090100901000
2312025011617020012711995100901009010090100901000
2322025011617010012711995100901009010090100901000
2332025011617000012711995100901009010090100901000
2342025011616590012711995100901009010090100901000
2352025011616580012711995100901009010090100901000
2362025011616570012711995100901009010090100901000
2372025011616560012711995100901009010090100901000
2382025011616550012711995100901009010090100901000
2392025011616540012711995100901009010090100901000
2402025011616530012711995100901009010090100901000
2412025011616520012711995100901009010090100901000
2422025011616510012711995100901009010090100901002010
2432025011616500012711995100901009010090100901000
2442025011616490012711995100901009010090100901000
2452025011616480012711995100901009010090100901000
2462025011616470012711995100901009010090100901000
2472025011616460012711995100901009010090100901000
2482025011616450012711995100901009010090100901000
2492025011616440012711995100901009010090100901000
2502025011616430012711995100901009010090100901000
2512025011616420012711995100901009010090100901000
2522025011616410012711995100901009010090100901000
2532025011616400012711995100901009010090100901000
2542025011616390012711995100901009010090100901000
2552025011616380012711995100901009010090100901000
2562025011616370012711995100901009010090100901000
2572025011616360012711995100901009010090100901000
2582025011616350012711995100901009010090100901000
2592025011616340012711995100901009010090100901000
2602025011616330012711995100901009010090100901000
2612025011616320012711995100901009010090100901000
2622025011616310012711995100901009010090100901000
2632025011616300012711995100901009010090100901000
2642025011616290012711995100901009010090100901000
2652025011616280012711995100901009010090100901000
2662025011616270012711995100901009010090100901000
2672025011616260012711995100901009010090100901000
2682025011616250012711995100901009010090100901000
2692025011616240012711995100901009010090100901000
2702025011616230012711995100901009010090100901000
2712025011616220012711995100901009010090100901000
2722025011616210012711995100901009010090100901002010
2732025011616200012711995100901009010090100901000
2742025011616190012711995100901009010090100901000
2752025011616180012711995100901009010090100901000
2762025011616170012711995100901009010090100901000
2772025011616160012711995100901009010090100901000
2782025011616150012711995100901009010090100901000
2792025011616140012711995100901009010090100901000
2802025011616130012711995100901009010090100901000
2812025011616120012711995100901009010090100901000
2822025011616110012711995100901009010090100901000
2832025011616100012711995100901009010090100901000
2842025011616090012711995100901009010090100901000
2852025011616080012711995100901009010090100901000
2862025011616070012711995100901009010090100901000
2872025011616060012711995100901009010090100901000
2882025011616050012711995100901009010090100901000
2892025011616040012711995100901009010090100901000
2902025011616030012711995100901009010090100901000
2912025011616020012711995100901009010090100901000
2922025011616010012711995100901009010090100901000
2932025011616000012711995100901009010090100901000
2942025011615590012711995100901009010090100901000
2952025011615580012711995100901009010090100901000
2962025011615570012711995100901009010090100901000
2972025011615560012711995100901009010090100901000
2982025011615550012711995100901009010090100901000
2992025011615540012711995100901009010090100901000
3002025011615530012711995100901009010090100901000
3012025011615520012711995100901009010090100901000
3022025011615510012711995100901009010090100901002010
3032025011615500012711995100901009010090100901000
3042025011615490012711995100901009010090100901000
3052025011615480012711995100901009010090100901000
3062025011615470012711995100901009010090100901000
3072025011615460012711995100901009010090100901000
3082025011615450012711995100901009010090100901000
3092025011615440012711995100901009010090100901000
3102025011615430012711995100901009010090100901000
3112025011615420012711995100901009010090100901000
3122025011615410012711995100901009010090100901000
3132025011615400012711995100901009010090100901000
3142025011615390012711995100901009010090100901000
3152025011615380012711995100901009010090100901000
3162025011615370012711995100901009010090100901000
3172025011615360012711995100901009010090100901000
3182025011615350012711995100901009010090100901000
3192025011615340012711995100901009010090100901000
3202025011615330012711995100901009010090100901000
3212025011615320012711995100901009010090100901000
3222025011615310012711995100901009010090100901000
3232025011615300012711995100901009010090100901002010
3242025011615290012530894100904009040090400904000
3252025011615280012530894100904009040090400904000
3262025011615270012530894100904009040090400904000
3272025011615260012530894100904009040090400904000
3282025011615250012530894100904009040090400904000
3292025011615240012530894100904009040090400904000
3302025011615230012530894100904009040090400904000
3312025011615220012530894100904009040090400904000
3322025011615210012530894100904009040090400904000
3332025011615200012530894100904009040090400904000
334202501161519001253089410090400903009040090300204
33520250116151800125124552009030090300904009030048
33620250116151700125081206009040090400904009030033
337202501161516001250513880090400903009040090300372
33820250116151500124715429009030090300904009030035
339202501161514001246838220090400902009040090200923
3402025011615130012385041500902009010090300901001182
34120250116151200122783563009020090100902009010091
34220250116151100122701546009020090100902009010051
34320250116151000122655584009020090100902009010036
344202501161509001226231470090100900009010090000585
34520250116150800122096075009010090000901009000065
3462025011615070012203756300901009010090100901002
34720250116150600122035761009010090100902009000066
348202501161505001219763040090200901009020090100469
34920250116150400121553711009020090100902009010026
350202501161503001215302810090100902009020090100118
351202501161502001214239580090200902009020090100196
35220250116150100121247290009020090200902009010087
35320250116150000121168833009020090200902009020042
354202501161459001211309490090300903009030090200234
355202501161458001209198660090300901009030090100712
356202501161457001202776560090100901009020090100120
35720250116145600120169423009010090200902009010061
358202501161455001201144350090200901009020090100279
359202501161454001198630010090200902009030090100372
36020250116145300119527391009020090300903009020056
36120250116145200119476831009030090200903009020025
36220250116145100119454275009020090300903009020039
36320250116145000119419082009030090300903009010051
36420250116144900119373082009030090100903009010080
365202501161448001193009240090200900009020090000377
36620250116144700118961219009000090000901009000048
36720250116144600118918000009010090000901009000074
36820250116144500118851394009010090000901009000050
36920250116144400118806380009000090000901009000038
370202501161443001187721580090100901009010090000152
37120250116144200118635250009010090000901009000078
372202501161441001185650330090000900009010090000145
373202501161440001184345280090000901009010090000306
37420250116143900118159116009010090000901009000069
375202501161438001180969980090000901009010090000224
37620250116143700117895383009010090200902009000032
377202501161436001178665510090200902009020090100199
37820250116143500117687159009020090100902009010038
3792025011614340011765289400900009030090400900001488
380202501161433001163117880090400902009040090200389
38120250116143200115960462009020090300903009020037
38220250116143100115927072009030090200903009020085
38320250116143000115850357009020090200903009020029
384202501161429001158241890090200903009040090200111
38520250116142800115723994009040090300904009030030
386202501161427001156968890090300903009040090300100
38720250116142600115606577009030090500906009030058
38820250116142500115554129009060090600906009050030
38920250116142400115526962009060090400906009040070
390202501161423001154636060090400905009060090400132
391202501161422001153441690090500904009060090300498
392202501161421001148936320090400904009050090400461
39320250116142000114476798009040090400905009040048
39420250116141900114433400009050090400905009040034
39520250116141800114402644009050090400905009040050
39620250116141700114357409009040090500905009040031
39720250116141600114329370009050090600906009050050
398202501161415001142841160090600904009060090400413
399202501161414001139103670090400904009050090300331
4002025011614130011361123400905009050090500905008
40120250116141200113603994009050090400905009030065
40220250116141100113545223009040090500905009040032
403202501161410001135162860090500904009050090400150
40420250116140900113380628009040090300904009030033
405202501161408001133508100090400904009040090300151
406202501161407001132143120090400904009060090400216
407202501161406001130189570090400905009060090400170
408202501161405001128650960090600906009070090600427
40920250116140400112478228009060090600907009060071
41020250116140300112413888009070090600907009060059
41120250116140200112360419009070090700907009060013
412202501161401001123486320090700907009070090600470
41320250116140000111922363009070090600907009060052
41420250116135900111875233009070090700907009060025
41520250116135800111852562009070090800908009070054
41620250116135700111803555009080090700908009070069
41720250116135600111740958009080090700908009070037
41820250116135500111707376009080090700908009070080
419202501161354001116347550090800907009080090700168
42020250116135300111482372009080090800908009070086
421202501161352001114043550090800909009090090800296
42220250116135100111135389009090090800909009080062
423202501161350001110790820090900908009090090800925
424202501161349001102387190090800907009080090700145
425202501161348001101071840090700907009080090600104
42620250116134700110012914009080090900909009080075
42720250116134600109944801009090090800909009080041
42820250116134500109907557009080090900909009080043
42920250116134400109868504009090090800909009080044
430202501161343001098285120090900909009090090800307
431202501161342001095494820091000910009100090900206
43220250116134100109362175009100091100911009090062
43320250116134000109305752009110091100911009100026
43420250116133900109282068009110091100911009100026
4352025011613380010925839200912009090091200909002131
43620250116133700107318132009090091000910009090086
43720250116133600107239924009100091000910009090045
43820250116133500107198986009090091000910009090053
43920250116133400107150804009100090800910009080043
440202501161333001071116800090900907009090090600862
44120250116133200106328757009080090800908009070057
44220250116133100106277043009080090800908009070097
443202501161330001061890560090700908009090090700150
44420250116132900106052945009080090800909009080069
44520250116132800105990281009090090800909009070072
446202501161327001059248960090800908009090090800199
447202501161326001057442010090900909009090090800146
448202501161325001056114890091000910009100090900211
44920250116132400105419487009100091000911009080085
45020250116132300105342162009100091000911009100044
4512025011613220010530211000911009110091100909001023
45220250116132100104371045009100091000911009100036
453202501161320001043382770091100911009110091000362
454202501161319001040084980091000908009110090800281
4552025011613180010375284700908009070091100907003548
456202501161317001005260910090800908009090090800108
4572025011613160010042801500908009080090900907001170
45820250116131500993655360090800906009080090600356
459202501161314009904263200906009050090700905002665
46020250116131300966278070090500905009050090400570
4612025011613120096112017009050090400905009040055
4622025011613110096062282009050090500905009050012
46320250116131000960514220090500905009050090400100
46420250116130900959609410090400904009050090400162
4652025011613080095814420009050090500905009040069
4662025011613070095752015009040090500905009040059
4672025011613060095698640009050090400905009040044
4682025011613050095658857009050090400905009040022
46920250116130400956389680090500904009050090400147
47020250116130300955060720090500903009050090300261
47120250116130200952701440090300902009030090200134
472202501161301009514915000903009030090300903004
4732025011613000095145538009030090100903009010071
47420250116125900950815180090100900009010090000214
4752025011612580094888753009010090100901009000023
4762025011612570094868046009010090100902009010079
4772025011612560094796861009010090100902009010032
47820250116125500947680230090200900009020090000134
4792025011612540094647346009010090000901009000037
48020250116125300946140350090000902009030090000552
48120250116125200941162140090300901009030090000337
4822025011612510093812562009000090000901009000093
48320250116125000937288370090100901009010090000315
4842025011612490093445325009010090100901009010029
4852025011612480093419196009010090200902009010065
48620250116124700933606220090200902009020090100103
4872025011612460093267785009030090200903009020055
48820250116124500932181670090200902009020090200131
4892025011612440093100005009030090200903009020012
4902025011612430093089175009030090200903009020028
4912025011612420093063918009030090400904009020010
49220250116124100930548940090500903009050090200151
49320250116124000929185360090300906009060090200262
49420250116123900926815870090600906009060090500157
4952025011612380092539499009060090600906009050028
49620250116123700925141460090500902009050090200209
49720250116123600923251000090200907009070090100804
49820250116123500915988030090600907009070090600247
49920250116123400913750160090700906009070090600212
5002025011612330091182940009060090600907009060049
501202501161232009113854200906009040090600904002327
5022025011612310089031766009050090400905009040030
5032025011612300089004640009050090400905009040095
5042025011612290088918748009040090400904009040016
5052025011612280088904284009040090400905009040035
5062025011612270088872640009040090400905009040024
5072025011612260088850942009050090500905009040026
5082025011612250088827435009050090500905009040024
5092025011612240088805733009040090400905009040042
51020250116122300887677610090500905009060090500122
51120250116122200886573450090600905009060090500276
5122025011612210088407506009040090400905009040032
51320250116122000883785740090500904009050090400564
51420250116121900878685630090300903009040090300121
51520250116121800877592980090300904009040090300187
51620250116121700875902660090400905009050090400191
51720250116121600874175990090300904009060090300506
51820250116121500869598760090500903009050090300554
5192025011612140086458950009040090300904009030037
52020250116121300864255310090300904009040090300191
52120250116121200862530540090300902009030090200302
52220250116121100859803720090200902009020090200331
5232025011612100085681810009010090100902009010046
5242025011612090085640363009020090200902009010034
52520250116120800856097230090100902009020090100146
52620250116120700854781550090200901009020090100142
5272025011612060085350207009010090000901008990081
52820250116120500852773160090000900009000089900359
5292025011612040084954243009000090000900008990038
53020250116120300849200680089900899009000089900226
53120250116120200847168090089900898008990089800137
5322025011612010084593701008980089800899008980043
5332025011612000084555080008990089800899008980020
5342025011611590084537118008990090000900008990062
5352025011611580084481369008990089900900008990040
5362025011611570084445408008990089900899008990070
5372025011611560084382478009000089900900008990032
5382025011611550084353702008980089900899008980064
53920250116115400842961960089900898009000089800477
5402025011611530083867355008990089800899008980040
5412025011611520083831428008990089800900008980094
5422025011611510083746924008990090000900008990025
5432025011611500083724445009000089900900008990035
5442025011611490083692973008990089900900008990055
5452025011611480083643524008990089900900008990058
54620250116114700835913800089900901009010089900104
5472025011611460083497775009010090000901009000060
54820250116114500834437680090100900009020090000150
54920250116114400833085630090000900009000089900630
5502025011611430082741598008990089900900008990060
5512025011611420082687657009000089900900008990044
5522025011611410082648094008990089900900008990048
5532025011611400082604937009000090000900009000047
5542025011611390082562637009000090100901009000028
5552025011611380082537422009020090200902009010035
55620250116113700825058800090100901009010090100202
5572025011611360082323878009010090000901009000033
5582025011611350082294172009000090000901009000069
55920250116113400822320670090000901009010089900177
5602025011611330082072675009020090200902009010070
5612025011611320082009562009020090100902009010085
5622025011611310081932927009010090200902008990050
56320250116113000818878900090200901009020090100178
56420250116112900817273800090100900009020090000113
5652025011611280081625608009010090300903009000045
5662025011611270081585032009030090300904009030022
5672025011611260081565164009030090400904009030075
56820250116112500814974090090400900009040090000322
5692025011611240081206752009010090100901009000045
57020250116112300811662380090000898009010089800706
5712025011611220080531082008990089800899008980027
57220250116112100805068290089800898008990089800153
5732025011611200080369428008980089900899008980046
57420250116111900803280980089900899008990089800100
5752025011611180080238238008990089900899008980077
5762025011611170080169068008980089900899008980012
57720250116111600801582910089800898009000089800125
57820250116111500800459340089800897008990089700448
5792025011611140079643498008970089800898008970013
5802025011611130079631836008970089700898008960064
5812025011611120079574435008970089600897008960031
5822025011611110079546657008970089700897008960060
58320250116111000794928390089800897008980089700261
5842025011611090079258693008960089600896008960037
58520250116110800792255410089700894008970089400260
5862025011611070078992747008950089500895008940040
5872025011611060078956973008950089400895008940076
5882025011611050078888961008940089400895008930081
5892025011611040078816490008930089500895008930040
5902025011611030078780722008950089500895008940054
5912025011611020078732441008940089400895008940081
59220250116110100786600010089400894008960089400584
59320250116110000781370090089500895008960089400340
59420250116105900778330080089500894008960089400221
59520250116105800776352850089400895008950089400333
59620250116105700773372820089500895008960089500112
59720250116105600772370360089600895008960089500180
59820250116105500770757990089600896008970089500123
59920250116105400769655960089700899008990089700135
60020250116105300768443770089800895008980089500356
60120250116105200765250930089600896008970089500452
60220250116105100761203840089600896008980089600443
60320250116105000757229910089600896008970089600409
60420250116104900753565180089600897008970089600578
60520250116104800748386120089700897008980089600739
60620250116104700741759060089700897008970089600370
60720250116104600738440290089800898008990089800492
608202501161045007340220300898009020090300898002459
60920250116104400711874110090200900009020090000156
61020250116104300710468540090000900009010089900224
6112025011610420070845298009000090000901009000089
61220250116104100707651970090000900009010090000409
61320250116104000703968020090000900009000089900514
6142025011610390069934263008990089900899008990061
61520250116103800698794240089900899008990089900205
61620250116103700696951290089900898009000089800136
61720250116103600695728620089800899008990089800440
6182025011610350069177409008990089900899008990093
61920250116103400690938020090000899009000089900101
6202025011610330069002994009000090000900008990093
62120250116103200689193550090000900009000089900288
62220250116103100686601960090000901009010089900337
62320250116103000683569270090100901009020090000333
62420250116102900680569910090100901009020090100238
6252025011610280067842541009020090200902009010098
62620250116102700677542310090200901009020090100269
62720250116102600675118390090200901009020090100199
62820250116102500673325350090200903009030090100536
62920250116102400668488300090300902009030090200133
63020250116102300667288480090300903009040090300103
63120250116102200666358370090300901009040090000380
63220250116102100662931860090000901009010090000229
63320250116102000660869880090000901009020090000141
63420250116101900659599530090100901009020090100154
6352025011610180065821195009010090200902009010065
63620250116101700657626050090300901009030090000242
63720250116101600655444560090000902009020090000142
63820250116101500654165620090200902009040090000361
63920250116101400650908010090300901009030090100176
64020250116101300649320480090100901009020090000409
64120250116101200645635720090200901009030090100215
64220250116101100643697090090100900009020090000512
64320250116101000639083800090000901009010090000129
64420250116100900637922710090000901009010090000280
64520250116100800635401730090100901009020090000617
646202501161007006298465900901009030090400901001628
64720250116100600615154910090300905009060090300544
64820250116100500610231980090500906009070090400523
64920250116100400605497430090600907009080090600383
65020250116100300602025030090800905009080090500357
65120250116100200598786330090500908009080090500736
652202501161001005921187100907009110091100907001199
653202501161000005812167800910009090091100908001196
654202501160959005703364000909009050091000905004161
65520250116095800532540530090500906009060090500908
65620250116095700524320140090600907009070090500450
65720250116095600520241610090800908009090090700324
658202501160955005173010900908009080090900907001400
659202501160954005045853800909009050090900905002005
660202501160953004863861100905009040090600904002103
661202501160952004673512800905009010090700901002550
66220250116095100444283070090100901009030090100550
663202501160950004393228000902009020090300901002146
664202501160949004199804800902009040090600897003244
665202501160948003907571200904009020090500902003182
66620250116094700362002720090300903009030090200968
667202501160946003532635400903009010090300900002014
668202501160945003350953200901009000090100898001139
66920250116094400324838110090100900009010090000466
67020250116094300320643730090000900009010089900853
67120250116094200312968580090100898009010089800540
672202501160941003081095700898008950090100895004483
67320250116094000267839890089600896008960089600608
67420250116093900262392210089600894008960089400896
67520250116093800254371490089500895008960089400502
676202501160937002498782400895008960089700895001048
677202501160936002404922600896008950089700894001854
67820250116093500223879790089500894008950089400658
679202501160934002179918200894008900089500890001377
68020250116093300205690260089100890008910088900352
68120250116093200202556130089000888008900088800547
68220250116093100197691470088900889008900088800399
68320250116093000194143020088900887008900088700413
68420250116092900190474430088700888008880088700407
68520250116092800186861170088800891008910088800338
68620250116092700183854740089200893008940089200220
68720250116092600181890900089300891008930089100768
68820250116092500175041550089100890008910089000501
68920250116092400170580220089100891008910088900607
69020250116092300165174600089100887008910088700768
69120250116092200158342990088800888008880088700198
692202501160921001565849100888008870088900886001070
69320250116092000147077820088800886008880088600365
69420250116091900143840000088700885008870088500435
69520250116091800139987020088500886008860088500236
69620250116091700137896640088600884008860088400147
697202501160916001365964500884008870088700884001024
69820250116091500127522050088600884008860088300432
69920250116091400123700440088400885008860088300599
70020250116091300118404550088500885008860088400231
70120250116091200116360420088500886008870088500454
70220250116091100112339690088600888008880088500367
70320250116091000109087160088800886008880088600595
70420250116090900103811760088500884008860088200831
70520250116090800964754300885008870088700882001874
7062025011609070079925570088800886008880088300409
7072025011609060076303070088600893008930088600145
70820250116090500750165900891008900089200889001190
7092025011609040064423040089100894008940089100255
7102025011609030062149760089400895008970089100329
71120250116090200592068400895008950089800895001201
71220250116090100484373200895008940089700891002571
71320250116090000254226400895008910089500885002850