Files
KissMeData/063080/min/candle-20231124.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220231124193900155182890032850328503285032850884
3202311241938001551828900328503285032850328500
4202311241937001551828900328503285032850328500
5202311241936001551828900328503285032850328500
6202311241935001551828900328503285032850328500
7202311241934001551828900328503285032850328500
8202311241933001551828900328503285032850328500
9202311241932001551828900328503285032850328500
10202311241931001551828900328503285032850328500
11202311241930001551828900328503285032850328500
12202311241929001551828900328503285032850328500
13202311241928001551828900328503285032850328500
14202311241927001551828900328503285032850328500
15202311241926001551828900328503285032850328500
16202311241925001551828900328503285032850328500
17202311241924001551828900328503285032850328500
18202311241923001551828900328503285032850328500
19202311241922001551828900328503285032850328500
20202311241921001551828900328503285032850328500
21202311241920001551828900328503285032850328500
22202311241919001551828900328503285032850328500
23202311241918001551828900328503285032850328500
24202311241917001551828900328503285032850328500
25202311241916001551828900328503285032850328500
26202311241915001551828900328503285032850328500
27202311241914001551828900328503285032850328500
28202311241913001551828900328503285032850328500
29202311241912001551828900328503285032850328500
30202311241911001551828900328503285032850328500
31202311241910001551828900328503285032850328500
3220231124190900155182890032850328503285032850884
33202311241908001551828900328503285032850328500
34202311241907001551828900328503285032850328500
35202311241906001551828900328503285032850328500
36202311241905001551828900328503285032850328500
37202311241904001551828900328503285032850328500
38202311241903001551828900328503285032850328500
39202311241902001551828900328503285032850328500
40202311241901001551828900328503285032850328500
41202311241900001551828900328503285032850328500
42202311241859001551828900328503285032850328500
43202311241858001551828900328503285032850328500
44202311241857001551828900328503285032850328500
45202311241856001551828900328503285032850328500
46202311241855001551828900328503285032850328500
47202311241854001551828900328503285032850328500
48202311241853001551828900328503285032850328500
49202311241852001551828900328503285032850328500
50202311241851001551828900328503285032850328500
51202311241850001551828900328503285032850328500
52202311241849001551828900328503285032850328500
53202311241848001551828900328503285032850328500
54202311241847001551828900328503285032850328500
55202311241846001551828900328503285032850328500
56202311241845001551828900328503285032850328500
57202311241844001551828900328503285032850328500
58202311241843001551828900328503285032850328500
59202311241842001551828900328503285032850328500
60202311241841001551828900328503285032850328500
61202311241840001551828900328503285032850328500
6220231124183900155182890032850328503285032850884
63202311241838001551828900328503285032850328500
64202311241837001551828900328503285032850328500
65202311241836001551828900328503285032850328500
66202311241835001551828900328503285032850328500
67202311241834001551828900328503285032850328500
68202311241833001551828900328503285032850328500
69202311241832001551828900328503285032850328500
70202311241831001551828900328503285032850328500
71202311241830001551828900328503285032850328500
72202311241829001551828900328503285032850328500
73202311241828001551828900328503285032850328500
74202311241827001551828900328503285032850328500
75202311241826001551828900328503285032850328500
76202311241825001551828900328503285032850328500
77202311241824001551828900328503285032850328500
78202311241823001551828900328503285032850328500
79202311241822001551828900328503285032850328500
80202311241821001551828900328503285032850328500
81202311241820001551828900328503285032850328500
82202311241819001551828900328503285032850328500
83202311241818001551828900328503285032850328500
84202311241817001551828900328503285032850328500
85202311241816001551828900328503285032850328500
86202311241815001551828900328503285032850328500
87202311241814001551828900328503285032850328500
88202311241813001551828900328503285032850328500
89202311241812001551828900328503285032850328500
90202311241811001551828900328503285032850328500
91202311241810001551828900328503285032850328500
9220231124180900155182890032850328503285032850884
93202311241808001551828900328503285032850328500
94202311241807001551828900328503285032850328500
95202311241806001551828900328503285032850328500
96202311241805001551828900328503285032850328500
97202311241804001551828900328503285032850328500
98202311241803001551828900328503285032850328500
99202311241802001551828900328503285032850328500
100202311241801001551828900328503285032850328500
101202311241800001551828900328503285032850328500
102202311241759001551828900328503285032850328500
103202311241758001551828900328503285032850328500
104202311241757001551828900328503285032850328500
105202311241756001551828900328503285032850328500
106202311241755001551828900328503285032850328500
107202311241754001551828900328503285032850328500
108202311241753001551828900328503285032850328500
109202311241752001551828900328503285032850328500
110202311241751001551828900328503285032850328500
111202311241750001551828900328503285032850328500
112202311241749001551828900328503285032850328500
113202311241748001551828900328503285032850328500
114202311241747001551828900328503285032850328500
115202311241746001551828900328503285032850328500
116202311241745001551828900328503285032850328500
117202311241744001551828900328503285032850328500
118202311241743001551828900328503285032850328500
119202311241742001551828900328503285032850328500
120202311241741001551828900328503285032850328500
121202311241740001551828900328503285032850328500
12220231124173900155182890032850328503285032850884
123202311241738001551828900328503285032850328500
124202311241737001551828900328503285032850328500
125202311241736001551828900328503285032850328500
126202311241735001551828900328503285032850328500
127202311241734001551828900328503285032850328500
128202311241733001551828900328503285032850328500
129202311241732001551828900328503285032850328500
130202311241731001551828900328503285032850328500
131202311241730001551828900328503285032850328500
132202311241729001551828900328503285032850328500
133202311241728001551828900328503285032850328500
134202311241727001551828900328503285032850328500
135202311241726001551828900328503285032850328500
136202311241725001551828900328503285032850328500
137202311241724001551828900328503285032850328500
138202311241723001551828900328503285032850328500
139202311241722001551828900328503285032850328500
140202311241721001551828900328503285032850328500
141202311241720001551828900328503285032850328500
142202311241719001551828900328503285032850328500
143202311241718001551828900328503285032850328500
144202311241717001551828900328503285032850328500
145202311241716001551828900328503285032850328500
146202311241715001551828900328503285032850328500
147202311241714001551828900328503285032850328500
148202311241713001551828900328503285032850328500
149202311241712001551828900328503285032850328500
150202311241711001551828900328503285032850328500
151202311241710001551828900328503285032850328500
15220231124170900155182890032850328503285032850884
153202311241708001551828900328503285032850328500
154202311241707001551828900328503285032850328500
155202311241706001551828900328503285032850328500
156202311241705001551828900328503285032850328500
157202311241704001551828900328503285032850328500
158202311241703001551828900328503285032850328500
159202311241702001551828900328503285032850328500
160202311241701001551828900328503285032850328500
161202311241700001551828900328503285032850328500
162202311241659001551828900328503285032850328500
163202311241658001551828900328503285032850328500
164202311241657001551828900328503285032850328500
165202311241656001551828900328503285032850328500
166202311241655001551828900328503285032850328500
167202311241654001551828900328503285032850328500
168202311241653001551828900328503285032850328500
169202311241652001551828900328503285032850328500
170202311241651001551828900328503285032850328500
171202311241650001551828900328503285032850328500
172202311241649001551828900328503285032850328500
173202311241648001551828900328503285032850328500
174202311241647001551828900328503285032850328500
175202311241646001551828900328503285032850328500
176202311241645001551828900328503285032850328500
177202311241644001551828900328503285032850328500
178202311241643001551828900328503285032850328500
179202311241642001551828900328503285032850328500
180202311241641001551828900328503285032850328500
181202311241640001551828900328503285032850328500
18220231124163900155182890032850328503285032850884
183202311241638001551828900328503285032850328500
184202311241637001551828900328503285032850328500
185202311241636001551828900328503285032850328500
186202311241635001551828900328503285032850328500
187202311241634001551828900328503285032850328500
188202311241633001551828900328503285032850328500
189202311241632001551828900328503285032850328500
190202311241631001551828900328503285032850328500
191202311241630001551828900328503285032850328500
192202311241629001551828900328503285032850328500
193202311241628001551828900328503285032850328500
194202311241627001551828900328503285032850328500
195202311241626001551828900328503285032850328500
196202311241625001551828900328503285032850328500
197202311241624001551828900328503285032850328500
198202311241623001551828900328503285032850328500
199202311241622001551828900328503285032850328500
200202311241621001551828900328503285032850328500
201202311241620001551828900328503285032850328500
202202311241619001551828900328503285032850328500
203202311241618001551828900328503285032850328500
204202311241617001551828900328503285032850328500
205202311241616001551828900328503285032850328500
206202311241615001551828900328503285032850328500
207202311241614001551828900328503285032850328500
208202311241613001551828900328503285032850328500
209202311241612001551828900328503285032850328500
210202311241611001551828900328503285032850328500
211202311241610001551828900328503285032850328500
21220231124160900155182890032850328503285032850884
213202311241608001551828900328503285032850328500
214202311241607001551828900328503285032850328500
215202311241606001551828900328503285032850328500
216202311241605001551828900328503285032850328500
217202311241604001551828900328503285032850328500
218202311241603001551828900328503285032850328500
219202311241602001551828900328503285032850328500
220202311241601001551828900328503285032850328500
221202311241600001551828900328503285032850328500
222202311241559001551828900328503285032850328500
223202311241558001551828900328503285032850328500
224202311241557001551828900328503285032850328500
225202311241556001551828900328503285032850328500
226202311241555001551828900328503285032850328500
227202311241554001551828900328503285032850328500
228202311241553001551828900328503285032850328500
229202311241552001551828900328503285032850328500
230202311241551001551828900328503285032850328500
231202311241550001551828900328503285032850328500
232202311241549001551828900328503285032850328500
233202311241548001551828900328503285032850328500
234202311241547001551828900328503285032850328500
235202311241546001551828900328503285032850328500
236202311241545001551828900328503285032850328500
237202311241544001551828900328503285032850328500
238202311241543001551828900328503285032850328500
239202311241542001551828900328503285032850328500
240202311241541001551828900328503285032850328500
241202311241540001551828900328503285032850328500
24220231124153900155182890032850328503285032850884
243202311241538001551828900328503285032850328500
244202311241537001551828900328503285032850328500
245202311241536001551828900328503285032850328500
246202311241535001551828900328503285032850328500
247202311241534001551828900328503285032850328500
248202311241533001551828900328503285032850328500
249202311241532001551828900328503285032850328500
250202311241531001551828900328503285032850328500
25120231124153000155182890032850328503285032850884
252202311241529001522789500327003270032700327000
253202311241528001522789500327003270032700327000
254202311241527001522789500327003270032700327000
255202311241526001522789500327003270032700327000
256202311241525001522789500327003270032700327000
257202311241524001522789500327003270032700327000
258202311241523001522789500327003270032700327000
259202311241522001522789500327003270032700327000
260202311241521001522789500327003270032700327000
261202311241520001522789500327003270032700327000
2622023112415190015227895003270032700327003270053
26320231124151800152105640032600326503265032600659
2642023112415170014995569503265032650326503265026
2652023112415160014987080503275032650327503265013
266202311241515001498283500326003260032600326000
26720231124151400149828350032600326003260032600151
26820231124151300149336090032600328003280032600526
2692023112415120014761982003280032800328003280010
2702023112415110014758702003280032800328003280028
271202311241510001474951800328003280032800328001
27220231124150900147491900032700327003270032650140
27320231124150800147034675032650327003270032650144
274202311241507001465645000327503275032750326501603
2752023112415060014132443503275032750328003275073
2762023112415050014108520503275032750327503275048
2772023112415040014092800503275032750327503275042
2782023112415030014079045503275032750327503275062
27920231124150200140587405032750327503280032750613
2802023112415010013857959003275032750327503275017
2812023112415000013852391503275032750328503275045
28220231124145900138376530032850328503285032750304
28320231124145800137380340032750328003285032750105
2842023112414570013703606003280032800328003280077
28520231124145600136783500032850328503290032850163
2862023112414550013624796503290032900329003285069
28720231124145400136021125032850329003295032850148
2882023112414530013553420503290032900329003290039
2892023112414520013540589503290032900329503290079
2902023112414510013514593503290032950329503285054
2912023112414500013496838503285032850329003285052
2922023112414490013479731503285032850329503285065
2932023112414480013458356503285032850329003285094
2942023112414470013427457003290032850329003285030
2952023112414460013417601503285032850328503285032
2962023112414450013407089503290032900329003285071
29720231124144400133837475032900329003290032850101
2982023112414430013350534503290032900329503285030
2992023112414420013340664003285032900329003285046
3002023112414410013325547503285032800328503280062
3012023112414400013305181503280032850328503280052
3022023112414390013288124003280032800328503280052
3032023112414380013271064003280032850329003280032
3042023112414370013260553503285032800328503280089
3052023112414360013231337003280032850328503280033
3062023112414350013220511003280032850328503280063
3072023112414340013199842003280032850328503280058
3082023112414330013180790003280032800329003280035
3092023112414320013169307003280032800328503280046
31020231124143100131542150032850328503290032800229
3112023112414300013078981003285032800329003280025
3122023112414290013070768003280032800328003280046
3132023112414280013055680003280032900329503280043
3142023112414270013041546503295032900329503290063
3152023112414260013020809503290032900329003290082
31620231124142500129938315032900328003290032800102
3172023112414240012960298503290032850329003280082
3182023112414230012933373003285032850328503280034
3192023112414220012922216503280032850328503280043
3202023112414210012908104503285032800329003280036
3212023112414200012896290003295032850329503280036
3222023112414190012884457003285032750328503275068
3232023112414180012862143503275032750327503275037
3242023112414170012850026003275032800328003275070
3252023112414160012827089003280032800328003275057
3262023112414150012808394503280032750328003275035
3272023112414140012796931503280032800328003275035
32820231124141300127854675032750328003280032750111
3292023112414120012749085003275032750328503275042
3302023112414110012735328003275032850328503275055
33120231124141000127172880033000329503300032850518
33220231124140900125464205032850327503285032750143
33320231124140800124994810032700327003275032700111
33420231124140700124631660032700327003275032700129
3352023112414060012420949503270032700327503270051
3362023112414050012404267503275032750328003270096
33720231124140400123728480032750327503275032700118
33820231124140300123342550032850327503300032750114
3392023112414020012296873503275032750327503270085
34020231124140100122690490032750327503280032700377
34120231124140000121456645032750328003285032750221
3422023112413590012073261503285032800328503280056
34320231124135800120548805032800328003290032750452
3442023112413570011906628003280032800328503280033
3452023112413560011895792003280032900329003280063
3462023112413550011875084503290032850329003280076
3472023112413540011850116003275032750328503270069
3482023112413530011827521503275032750328503275054
34920231124135200118098345032750328003285032700257
35020231124135100117256645032800328003280032750190
35120231124135000116634210032800327503280032750315
3522023112413490011560138003280032750328003275085
35320231124134800115322945032750328003280032750183
35420231124134700114723410032800328503285032750334
3552023112413460011362767503285032850329503280044
35620231124134500113483205032850329003295032800581
35720231124134400111573980032950329503300032950676
3582023112413430010934638503295032950330003295052
3592023112413420010917502003295033000330503295057
3602023112413410010898693503305033000330503300070
3612023112413400010875589003305033000331003300094
3622023112413390010844550003300033000331003300056
3632023112413380010826068003300033050330503300040
3642023112413370010812858003305033000330503300076
3652023112413360010787757003300033000330003300029
3662023112413350010778187003300033000330503300026
3672023112413340010769606003300033000330503300041
3682023112413330010756071503305033000330503300075
36920231124133200107313040033000330503310033000194
3702023112413310010667242503305033000330503300029
3712023112413300010657661503305033000331003300072
3722023112413290010633862003300033000331003300043
37320231124132800106196710033000330003310033000165
37420231124132700105652190033000330003315033000156
375202311241326001051372550330003305033150330001105
376202311241325001014881950330503310033150330501186
377202311241324009756482003310033100331503310090
3782023112413230097266915033100331003320033100142
3792023112413220096796410033100332003320033100117
380202311241321009640847003310033100332003310045
381202311241320009625950003310033150331503310040
382202311241319009612704503320033100332003310064
383202311241318009591502003310033200332003310050
384202311241317009574950003310033100331003310034
385202311241316009563696003310033150332003310074
386202311241315009539165003310033100331003310083
387202311241314009511692003310033150332503310013
388202311241313009507385003315033150331503315042
389202311241312009493462003315033100332003310098
390202311241311009461005003315033100331503310062
391202311241310009440456503310033100331003310033
392202311241309009429533503310033150332003310096
393202311241308009397714503320033150332003315073
394202311241307009373496003310033150332003310046
3952023112413060093582635033150331503315033150250
3962023112413050092753885033150331503325033150102
397202311241304009241538503315033250332503315070
398202311241303009218331503315033150331503315018
3992023112413020092123645033150331503325033150128
400202311241301009169892503315033150332003315085
401202311241300009141698503315033150332503315038
402202311241259009129099503315033150331503315042
403202311241258009115176503330033150333003315088
404202311241257009085965003315033200332003315056
405202311241256009067400003320033200332003315043
406202311241255009053135503320033250333003320051
407202311241254009036193503320033150332003315037
408202311241253009023922503320033150332003315030
409202311241252009013976503315033200332003315068
410202311241251008991419003320033150332503315042
411202311241250008977472003315033200333003315047
412202311241249008961882503320033150332003315038
413202311241248008949272503315033250333503315067
414202311241247008927013003320033150332003315038
415202311241246008914413503315033150332503315039
416202311241245008901483003315033150331503315038
4172023112412440088888860033150332003325033150464
418202311241243008734815503320033400334003320038
41920231124124200872219750332003320033200332008
420202311241241008719541503320033400334003320062
421202311241240008698941503325033200334003320067
4222023112412390086766670033200332003325033200232
423202311241238008599630503320033250332503320042
424202311241237008585680003335033250333503325045
425202311241236008570706503325033350333503325042
426202311241235008556739503325033250332503325043
427202311241234008542442003325033350333503325031
4282023112412330085321325033250333003335033250176
429202311241232008473523503330033300333503330055
430202311241231008455207503330033300333003330026
431202311241230008446549503330033350333503330048
432202311241229008430548003330033200333003320034
433202311241228008419233003330033200333003320054
4342023112412270084012995033200332003325033200142
435202311241226008354154503320033200332503320049
4362023112412250083378655033200332003330033200247
4372023112412240082558595033200332503325033200260
438202311241223008169411003325033250333503325065
439202311241222008147784503330033300333503325090
440202311241221008117829003335033250333503325047
441202311241220008102199503325033250333503325031
442202311241219008091890003325033300333503325054
4432023112412180080739095033250333003335033250470
444202311241217007917455503330033350333503330042
445202311241216007903459503345033350334503330058
446202311241215007884119003330033300333503330063
447202311241214007863122503335033300333503330047
448202311241213007847470503330033300333503330038
449202311241212007834814003335033300334503330056
450202311241211007816132503335033300333503325033
451202311241210007805153503330033250333003325047
452202311241209007789523003335033300333503325042
453202311241208007775541503335033300334003325059
454202311241207007755885003330033250333003325034
455202311241206007744575503325033300333003325061
456202311241205007724292503330033300333003325084
457202311241204007696338003325033300333003325047
458202311241203007680705503325033250332503325031
459202311241202007670398003325033300333003325044
460202311241201007655759503330033250333003325076
461202311241200007630465003330033250333003325049
4622023112411590076141715033250333003335033250144
463202311241158007566224003330033350334503330056
464202311241157007547543003340033300334003330075
465202311241156007522561003330033300333503330061
466202311241155007502247003335033350334003335020
467202311241154007495576003335033350334003335052
468202311241153007478229003340033400334003330049
469202311241152007461900003330033300334003330033
470202311241151007450910003330033400334003330071
471202311241150007427234503335033300333503330052
472202311241149007409914503335033250333503325027
473202311241148007400934003330033250333003325014
474202311241147007396277003330033300334503330056
475202311241146007377615503325033500335003325066
4762023112411450073555855033250333003335033250110
477202311241144007318981503330033350333503330031
478202311241143007308656003335033250333503325073
479202311241142007284357003325033300334003325040
480202311241141007271037003330033400334003330032
481202311241140007260358003350033350335003335042
482202311241139007246323503350033350335003330049
483202311241138007229986503330033300333503330032
484202311241137007219329503335033400334503335040
4852023112411360072059785033400333503340033350142
486202311241135007158603503335033350333503335012
487202311241134007154601503335033350334003335058
488202311241133007135252503335033350334003335032
489202311241132007124575503330033300334003330047
490202311241131007108922503330033300333503330054
491202311241130007090920503330033300333003330035
492202311241129007079265503335033250333503325077
4932023112411280070536200033250333003330033250114
494202311241127007015685003330033250333503325023
4952023112411260070080350033250333003335033250116
496202311241125006969422003330033250333003325035
4972023112411240069577835033400333003340033250669
498202311241123006735322503325033400334003325098
499202311241122006702689003345033350335003335036
500202311241121006690651503330033300333003330035
501202311241120006678996503330033350334003330034
502202311241119006667669003335033400334003335044
503202311241118006652991003340033300334003330048
504202311241117006637000003330033350333503325045
505202311241116006622021503330033300333003330035
506202311241115006610366503330033250333503325045
507202311241114006595389003325033250332503325048
5082023112411130065794290033250332503335033250105
509202311241112006544509503325033300333003325089
510202311241111006514884003330033400334003330039
511202311241110006501886003325033400334003325047
5122023112411090064862555033250333003330033250228
513202311241108006410336503330033250334003325065
514202311241107006388667503330033300333003330057
5152023112411060063696865033350333003340033300122
516202311241105006329053003330033350333503330069
517202311241104006306062003335033400334503335045
518202311241103006291047503335033450334503335038
519202311241102006278369003335033400334003335018
520202311241101006272359503340033400334503340055
521202311241100006253984003335033350333503335059
522202311241059006234307503335033400334503335036
523202311241058006222283003340033450334503340080
5242023112410570061955370033450334503350033400104
525202311241056006160771503345033450334503345046
526202311241055006145384503350033550335503345048
527202311241054006129310003350033500335503350044
528202311241053006114567503345033450334503345088
529202311241052006085131503350033450335503345044
530202311241051006070406003345033450334503345017
531202311241050006064719503345033500336503345063
532202311241049006043578503350033550336503350042
5332023112410480060295050033650336003365033550600
534202311241047005827905503360033650336503360057
535202311241046005808738503365033600336503360053
5362023112410450057909240033600336503375033600122
537202311241044005749872003365033650336503365035
538202311241043005738094503365033650338003365089
539202311241042005708100003365033650336503365041
5402023112410410056943035033750336503375033650479
5412023112410400055328865033650337503375033650101
5422023112410390054988905033700337003380033650196
5432023112410380054328720033750338503390033750252
544202311241037005347694503385033900339003385065
545202311241036005325670003390033900340003390086
546202311241035005296466003390033950339503385064
547202311241034005274773003400034000340503395062
5482023112410330052537065034000339003400033900333
5492023112410320051405530033900339003400033800554
5502023112410310049525325033750338003390033700656
5512023112410300047305535033700337003380033650215
5522023112410290046579285033750336003375033600147
5532023112410280046083255033600337003370033550112
5542023112410270045706335033700336003370033500198
555202311241026004504196003365033750337503360058
556202311241025004484664003360033500336003350079
557202311241024004458151503350033450336003345040
558202311241023004444766003345033500336003345051
559202311241022004427678503350033500336503350087
5602023112410210043984795033600335003360033450156
5612023112410200043462120033500336003360033500414
5622023112410190042071370033600336503370033600230
563202311241018004129706503365033600337003360043
5642023112410170041152220033600336003360033550157
565202311241016004062477003360033600336503360044
566202311241015004047688003360033650337003360056
567202311241014004028852503360033550336503355052
568202311241013004011376003365033550336503355056
569202311241012003992586003355033600336003355039
570202311241011003979495003355033400335503340062
571202311241010003958752003340033400334503340043
572202311241009003944389003340033500335003340031
573202311241008003934022003350033450335503345080
574202311241007003907217503360033550336003345021
575202311241006003900176503355033550336003355069
576202311241005003877026003355033550336003355055
577202311241004003858564003350033550335503345046
578202311241003003843151003350033450335503345049
579202311241002003826755003345033450334503345034
5802023112410010038153820033450335503360033450150
5812023112410000037651380033500336003370033500203
582202311240959003696809003360033450336003345053
583202311240958003679072003345033450335003345054
584202311240957003661006003350033450335003340039
5852023112409560036479585033450332503345033250161
5862023112409550035943005033250333503335033250135
587202311240954003549345003345033350335003335014
588202311240953003544666503350033300335003330046
589202311240952003529333003350033300335003330056
590202311240951003510652003330033350335003330057
591202311240950003491613003330033300335003325042
592202311240949003477637503330033250333003325036
593202311240948003465660503325033250332503320040
594202311240947003452374503325033300333003320077
595202311240946003426774003330033200333503320053
596202311240945003409131003320033250333503320081
597202311240944003382207003325033350333503325054
5982023112409430033642340033200332003340033200222
5992023112409420032902875033200332003335033200100
600202311240941003257041003320033200332003320053
601202311240940003239445003320033200332503320056
602202311240939003220851503315033200333003315097
603202311240938003188663503320033200333003315059
6042023112409370031690870033150331503330033150240
6052023112409360030895195033150331503325033150334
6062023112409350029787470033150332003325033150271
6072023112409340028888285033200332003335033200198
6082023112409330028230660033200333503340033200838
609202311240932002544658503340033350334003330095
610202311240931002512960003330033300333503325065
6112023112409300024913285033250335003350033250113
612202311240929002453657003340033400334503340057
6132023112409280024346005033400334003340033350200
614202311240927002367828503340033400334003340036
615202311240926002355804503340033450336003340050
6162023112409250023390830033450336503365033400559
617202311240924002151099503365033400336503340033
6182023112409230021400405033400334003360033400153
619202311240922002088694503360033400336003340049
6202023112409210020723265033350336503365033350196
621202311240920002006854003340033450334503340055
6222023112409190019884635033650334003365033350177
623202311240918001929097503335033300333503330093
6242023112409170018981060033250332003325033150103
625202311240916001863910503315033200332003315055
6262023112409150018456685033200332003320033150152
6272023112409140017952580033150331503325033150311
6282023112409130016920415033150332003320033150518
6292023112409120015200750033200332003330033200113
6302023112409110014825140033150332503325033150524
631202311240910001308472003325033200332503320072
6322023112409090012845385033150332503325033100254
6332023112409080012004030033250332003335033100559
63420231124090700101493100332003365033650332001223
63520231124090600605073503365033550336503355059
63620231124090500585268503355033550335503355036
63720231124090400573190503350033550335503350089
638202311240903005433530033550337003370033550272
63920231124090200451830003370033700337003370030
640202311240901004417200033700340003405033700507
641202311240900002699630034000340003410034000794