Files
KissMeData/456040/min/candle-20240612.csv
2024-11-17 15:27:48 +09:00

43 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240612213800185581142001059001059001059001059002324
320240612213700185581142001059001059001059001059000
420240612213600185581142001059001059001059001059000
520240612213500185581142001059001059001059001059000
620240612213400185581142001059001059001059001059000
720240612213300185581142001059001059001059001059000
820240612213200185581142001059001059001059001059000
920240612213100185581142001059001059001059001059000
1020240612213000185581142001059001059001059001059000
1120240612212900185581142001059001059001059001059000
1220240612212800185581142001059001059001059001059000
1320240612212700185581142001059001059001059001059000
1420240612212600185581142001059001059001059001059000
1520240612212500185581142001059001059001059001059000
1620240612212400185581142001059001059001059001059000
1720240612212300185581142001059001059001059001059000
1820240612212200185581142001059001059001059001059000
1920240612212100185581142001059001059001059001059000
2020240612212000185581142001059001059001059001059000
2120240612211900185581142001059001059001059001059000
2220240612211800185581142001059001059001059001059000
2320240612211700185581142001059001059001059001059000
2420240612211600185581142001059001059001059001059000
2520240612211500185581142001059001059001059001059000
2620240612211400185581142001059001059001059001059000
2720240612211300185581142001059001059001059001059000
2820240612211200185581142001059001059001059001059000
2920240612211100185581142001059001059001059001059000
3020240612211000185581142001059001059001059001059000
3120240612210900185581142001059001059001059001059000
3220240612210800185581142001059001059001059001059002324
3320240612210700185581142001059001059001059001059000
3420240612210600185581142001059001059001059001059000
3520240612210500185581142001059001059001059001059000
3620240612210400185581142001059001059001059001059000
3720240612210300185581142001059001059001059001059000
3820240612210200185581142001059001059001059001059000
3920240612210100185581142001059001059001059001059000
4020240612210000185581142001059001059001059001059000
4120240612205900185581142001059001059001059001059000
4220240612205800185581142001059001059001059001059000
4320240612205700185581142001059001059001059001059000
4420240612205600185581142001059001059001059001059000
4520240612205500185581142001059001059001059001059000
4620240612205400185581142001059001059001059001059000
4720240612205300185581142001059001059001059001059000
4820240612205200185581142001059001059001059001059000
4920240612205100185581142001059001059001059001059000
5020240612205000185581142001059001059001059001059000
5120240612204900185581142001059001059001059001059000
5220240612204800185581142001059001059001059001059000
5320240612204700185581142001059001059001059001059000
5420240612204600185581142001059001059001059001059000
5520240612204500185581142001059001059001059001059000
5620240612204400185581142001059001059001059001059000
5720240612204300185581142001059001059001059001059000
5820240612204200185581142001059001059001059001059000
5920240612204100185581142001059001059001059001059000
6020240612204000185581142001059001059001059001059000
6120240612203900185581142001059001059001059001059000
6220240612203800185581142001059001059001059001059002324
6320240612203700185581142001059001059001059001059000
6420240612203600185581142001059001059001059001059000
6520240612203500185581142001059001059001059001059000
6620240612203400185581142001059001059001059001059000
6720240612203300185581142001059001059001059001059000
6820240612203200185581142001059001059001059001059000
6920240612203100185581142001059001059001059001059000
7020240612203000185581142001059001059001059001059000
7120240612202900185581142001059001059001059001059000
7220240612202800185581142001059001059001059001059000
7320240612202700185581142001059001059001059001059000
7420240612202600185581142001059001059001059001059000
7520240612202500185581142001059001059001059001059000
7620240612202400185581142001059001059001059001059000
7720240612202300185581142001059001059001059001059000
7820240612202200185581142001059001059001059001059000
7920240612202100185581142001059001059001059001059000
8020240612202000185581142001059001059001059001059000
8120240612201900185581142001059001059001059001059000
8220240612201800185581142001059001059001059001059000
8320240612201700185581142001059001059001059001059000
8420240612201600185581142001059001059001059001059000
8520240612201500185581142001059001059001059001059000
8620240612201400185581142001059001059001059001059000
8720240612201300185581142001059001059001059001059000
8820240612201200185581142001059001059001059001059000
8920240612201100185581142001059001059001059001059000
9020240612201000185581142001059001059001059001059000
9120240612200900185581142001059001059001059001059000
9220240612200800185581142001059001059001059001059002324
9320240612200700185581142001059001059001059001059000
9420240612200600185581142001059001059001059001059000
9520240612200500185581142001059001059001059001059000
9620240612200400185581142001059001059001059001059000
9720240612200300185581142001059001059001059001059000
9820240612200200185581142001059001059001059001059000
9920240612200100185581142001059001059001059001059000
10020240612200000185581142001059001059001059001059000
10120240612195900185581142001059001059001059001059000
10220240612195800185581142001059001059001059001059000
10320240612195700185581142001059001059001059001059000
10420240612195600185581142001059001059001059001059000
10520240612195500185581142001059001059001059001059000
10620240612195400185581142001059001059001059001059000
10720240612195300185581142001059001059001059001059000
10820240612195200185581142001059001059001059001059000
10920240612195100185581142001059001059001059001059000
11020240612195000185581142001059001059001059001059000
11120240612194900185581142001059001059001059001059000
11220240612194800185581142001059001059001059001059000
11320240612194700185581142001059001059001059001059000
11420240612194600185581142001059001059001059001059000
11520240612194500185581142001059001059001059001059000
11620240612194400185581142001059001059001059001059000
11720240612194300185581142001059001059001059001059000
11820240612194200185581142001059001059001059001059000
11920240612194100185581142001059001059001059001059000
12020240612194000185581142001059001059001059001059000
12120240612193900185581142001059001059001059001059000
12220240612193800185581142001059001059001059001059002324
12320240612193700185581142001059001059001059001059000
12420240612193600185581142001059001059001059001059000
12520240612193500185581142001059001059001059001059000
12620240612193400185581142001059001059001059001059000
12720240612193300185581142001059001059001059001059000
12820240612193200185581142001059001059001059001059000
12920240612193100185581142001059001059001059001059000
13020240612193000185581142001059001059001059001059000
13120240612192900185581142001059001059001059001059000
13220240612192800185581142001059001059001059001059000
13320240612192700185581142001059001059001059001059000
13420240612192600185581142001059001059001059001059000
13520240612192500185581142001059001059001059001059000
13620240612192400185581142001059001059001059001059000
13720240612192300185581142001059001059001059001059000
13820240612192200185581142001059001059001059001059000
13920240612192100185581142001059001059001059001059000
14020240612192000185581142001059001059001059001059000
14120240612191900185581142001059001059001059001059000
14220240612191800185581142001059001059001059001059000
14320240612191700185581142001059001059001059001059000
14420240612191600185581142001059001059001059001059000
14520240612191500185581142001059001059001059001059000
14620240612191400185581142001059001059001059001059000
14720240612191300185581142001059001059001059001059000
14820240612191200185581142001059001059001059001059000
14920240612191100185581142001059001059001059001059000
15020240612191000185581142001059001059001059001059000
15120240612190900185581142001059001059001059001059000
15220240612190800185581142001059001059001059001059002324
15320240612190700185581142001059001059001059001059000
15420240612190600185581142001059001059001059001059000
15520240612190500185581142001059001059001059001059000
15620240612190400185581142001059001059001059001059000
15720240612190300185581142001059001059001059001059000
15820240612190200185581142001059001059001059001059000
15920240612190100185581142001059001059001059001059000
16020240612190000185581142001059001059001059001059000
16120240612185900185581142001059001059001059001059000
16220240612185800185581142001059001059001059001059000
16320240612185700185581142001059001059001059001059000
16420240612185600185581142001059001059001059001059000
16520240612185500185581142001059001059001059001059000
16620240612185400185581142001059001059001059001059000
16720240612185300185581142001059001059001059001059000
16820240612185200185581142001059001059001059001059000
16920240612185100185581142001059001059001059001059000
17020240612185000185581142001059001059001059001059000
17120240612184900185581142001059001059001059001059000
17220240612184800185581142001059001059001059001059000
17320240612184700185581142001059001059001059001059000
17420240612184600185581142001059001059001059001059000
17520240612184500185581142001059001059001059001059000
17620240612184400185581142001059001059001059001059000
17720240612184300185581142001059001059001059001059000
17820240612184200185581142001059001059001059001059000
17920240612184100185581142001059001059001059001059000
18020240612184000185581142001059001059001059001059000
18120240612183900185581142001059001059001059001059000
18220240612183800185581142001059001059001059001059002324
18320240612183700185581142001059001059001059001059000
18420240612183600185581142001059001059001059001059000
18520240612183500185581142001059001059001059001059000
18620240612183400185581142001059001059001059001059000
18720240612183300185581142001059001059001059001059000
18820240612183200185581142001059001059001059001059000
18920240612183100185581142001059001059001059001059000
19020240612183000185581142001059001059001059001059000
19120240612182900185581142001059001059001059001059000
19220240612182800185581142001059001059001059001059000
19320240612182700185581142001059001059001059001059000
19420240612182600185581142001059001059001059001059000
19520240612182500185581142001059001059001059001059000
19620240612182400185581142001059001059001059001059000
19720240612182300185581142001059001059001059001059000
19820240612182200185581142001059001059001059001059000
19920240612182100185581142001059001059001059001059000
20020240612182000185581142001059001059001059001059000
20120240612181900185581142001059001059001059001059000
20220240612181800185581142001059001059001059001059000
20320240612181700185581142001059001059001059001059000
20420240612181600185581142001059001059001059001059000
20520240612181500185581142001059001059001059001059000
20620240612181400185581142001059001059001059001059000
20720240612181300185581142001059001059001059001059000
20820240612181200185581142001059001059001059001059000
20920240612181100185581142001059001059001059001059000
21020240612181000185581142001059001059001059001059000
21120240612180900185581142001059001059001059001059000
21220240612180800185581142001059001059001059001059002324
21320240612180700185581142001059001059001059001059000
21420240612180600185581142001059001059001059001059000
21520240612180500185581142001059001059001059001059000
21620240612180400185581142001059001059001059001059000
21720240612180300185581142001059001059001059001059000
21820240612180200185581142001059001059001059001059000
21920240612180100185581142001059001059001059001059000
22020240612180000185581142001059001059001059001059000
22120240612175900185581142001059001059001059001059000
22220240612175800185581142001059001059001059001059000
22320240612175700185581142001059001059001059001059000
22420240612175600185581142001059001059001059001059000
22520240612175500185581142001059001059001059001059000
22620240612175400185581142001059001059001059001059000
22720240612175300185581142001059001059001059001059000
22820240612175200185581142001059001059001059001059000
22920240612175100185581142001059001059001059001059000
23020240612175000185581142001059001059001059001059000
23120240612174900185581142001059001059001059001059000
23220240612174800185581142001059001059001059001059000
23320240612174700185581142001059001059001059001059000
23420240612174600185581142001059001059001059001059000
23520240612174500185581142001059001059001059001059000
23620240612174400185581142001059001059001059001059000
23720240612174300185581142001059001059001059001059000
23820240612174200185581142001059001059001059001059000
23920240612174100185581142001059001059001059001059000
24020240612174000185581142001059001059001059001059000
24120240612173900185581142001059001059001059001059000
24220240612173800185581142001059001059001059001059002324
24320240612173700185581142001059001059001059001059000
24420240612173600185581142001059001059001059001059000
24520240612173500185581142001059001059001059001059000
24620240612173400185581142001059001059001059001059000
24720240612173300185581142001059001059001059001059000
24820240612173200185581142001059001059001059001059000
24920240612173100185581142001059001059001059001059000
25020240612173000185581142001059001059001059001059000
25120240612172900185581142001059001059001059001059000
25220240612172800185581142001059001059001059001059000
25320240612172700185581142001059001059001059001059000
25420240612172600185581142001059001059001059001059000
25520240612172500185581142001059001059001059001059000
25620240612172400185581142001059001059001059001059000
25720240612172300185581142001059001059001059001059000
25820240612172200185581142001059001059001059001059000
25920240612172100185581142001059001059001059001059000
26020240612172000185581142001059001059001059001059000
26120240612171900185581142001059001059001059001059000
26220240612171800185581142001059001059001059001059000
26320240612171700185581142001059001059001059001059000
26420240612171600185581142001059001059001059001059000
26520240612171500185581142001059001059001059001059000
26620240612171400185581142001059001059001059001059000
26720240612171300185581142001059001059001059001059000
26820240612171200185581142001059001059001059001059000
26920240612171100185581142001059001059001059001059000
27020240612171000185581142001059001059001059001059000
27120240612170900185581142001059001059001059001059000
27220240612170800185581142001059001059001059001059002324
27320240612170700185581142001059001059001059001059000
27420240612170600185581142001059001059001059001059000
27520240612170500185581142001059001059001059001059000
27620240612170400185581142001059001059001059001059000
27720240612170300185581142001059001059001059001059000
27820240612170200185581142001059001059001059001059000
27920240612170100185581142001059001059001059001059000
28020240612170000185581142001059001059001059001059000
28120240612165900185581142001059001059001059001059000
28220240612165800185581142001059001059001059001059000
28320240612165700185581142001059001059001059001059000
28420240612165600185581142001059001059001059001059000
28520240612165500185581142001059001059001059001059000
28620240612165400185581142001059001059001059001059000
28720240612165300185581142001059001059001059001059000
28820240612165200185581142001059001059001059001059000
28920240612165100185581142001059001059001059001059000
29020240612165000185581142001059001059001059001059000
29120240612164900185581142001059001059001059001059000
29220240612164800185581142001059001059001059001059000
29320240612164700185581142001059001059001059001059000
29420240612164600185581142001059001059001059001059000
29520240612164500185581142001059001059001059001059000
29620240612164400185581142001059001059001059001059000
29720240612164300185581142001059001059001059001059000
29820240612164200185581142001059001059001059001059000
29920240612164100185581142001059001059001059001059000
30020240612164000185581142001059001059001059001059000
30120240612163900185581142001059001059001059001059000
30220240612163800185581142001059001059001059001059002324
30320240612163700185581142001059001059001059001059000
30420240612163600185581142001059001059001059001059000
30520240612163500185581142001059001059001059001059000
30620240612163400185581142001059001059001059001059000
30720240612163300185581142001059001059001059001059000
30820240612163200185581142001059001059001059001059000
30920240612163100185581142001059001059001059001059000
31020240612163000185581142001059001059001059001059000
31120240612162900185581142001059001059001059001059000
31220240612162800185581142001059001059001059001059000
31320240612162700185581142001059001059001059001059000
31420240612162600185581142001059001059001059001059000
31520240612162500185581142001059001059001059001059000
31620240612162400185581142001059001059001059001059000
31720240612162300185581142001059001059001059001059000
31820240612162200185581142001059001059001059001059000
31920240612162100185581142001059001059001059001059000
32020240612162000185581142001059001059001059001059000
32120240612161900185581142001059001059001059001059000
32220240612161800185581142001059001059001059001059000
32320240612161700185581142001059001059001059001059000
32420240612161600185581142001059001059001059001059000
32520240612161500185581142001059001059001059001059000
32620240612161400185581142001059001059001059001059000
32720240612161300185581142001059001059001059001059000
32820240612161200185581142001059001059001059001059000
32920240612161100185581142001059001059001059001059000
33020240612161000185581142001059001059001059001059000
33120240612160900185581142001059001059001059001059000
33220240612160800185581142001059001059001059001059002324
33320240612160700185581142001059001059001059001059000
33420240612160600185581142001059001059001059001059000
33520240612160500185581142001059001059001059001059000
33620240612160400185581142001059001059001059001059000
33720240612160300185581142001059001059001059001059000
33820240612160200185581142001059001059001059001059000
33920240612160100185581142001059001059001059001059000
34020240612160000185581142001059001059001059001059000
34120240612155900185581142001059001059001059001059000
34220240612155800185581142001059001059001059001059000
34320240612155700185581142001059001059001059001059000
34420240612155600185581142001059001059001059001059000
34520240612155500185581142001059001059001059001059000
34620240612155400185581142001059001059001059001059000
34720240612155300185581142001059001059001059001059000
34820240612155200185581142001059001059001059001059000
34920240612155100185581142001059001059001059001059000
35020240612155000185581142001059001059001059001059000
35120240612154900185581142001059001059001059001059000
35220240612154800185581142001059001059001059001059000
35320240612154700185581142001059001059001059001059000
35420240612154600185581142001059001059001059001059000
35520240612154500185581142001059001059001059001059000
35620240612154400185581142001059001059001059001059000
35720240612154300185581142001059001059001059001059000
35820240612154200185581142001059001059001059001059000
35920240612154100185581142001059001059001059001059000
36020240612154000185581142001059001059001059001059000
36120240612153900185581142001059001059001059001059000
36220240612153800185581142001059001059001059001059002324
36320240612153700185581142001059001059001059001059000
36420240612153600185581142001059001059001059001059000
36520240612153500185581142001059001059001059001059000
36620240612153400185581142001059001059001059001059000
36720240612153300185581142001059001059001059001059000
36820240612153200185581142001059001059001059001059000
36920240612153100185581142001059001059001059001059000
37020240612153000185581142001059001059001059001059002324
37120240612152900183120026001060001060001060001060000
37220240612152800183120026001060001060001060001060000
37320240612152700183120026001060001060001060001060000
37420240612152600183120026001060001060001060001060000
37520240612152500183120026001060001060001060001060000
37620240612152400183120026001060001060001060001060000
37720240612152300183120026001060001060001060001060000
37820240612152200183120026001060001060001060001060000
37920240612152100183120026001060001060001060001060000
38020240612152000183120026001060001060001060001060000
3812024061215190018312002600106000105600106000105200424
3822024061215180018267230900105600106100106400105600341
3832024061215170018231075100106100106400106500106100389
3842024061215160018189758200106400106500106500106200341
3852024061215150018153480100106500106500106700106400658
3862024061215140018083360000106500106800106900106500853
3872024061215130017992246800106600106700106900106600923
38820240612151200178937001001067001063001068001062001470
3892024061215110017737111200106300106200106300105900610
39020240612151000176724052001060001061001065001043002823
3912024061215090017373539400106100105800106100105700917
3922024061215080017276455500105500105800106000105500610
39320240612150700172118664001060001060001063001056002926
39420240612150600169017203001060001058001060001057001314
3952024061215050016762569900105800105600105800105600963
3962024061215040016660742400105800105900105900105700705
39720240612150300165861064001059001056001059001056001193
3982024061215020016459860600105800105600105800105500860
3992024061215010016369001900105500105200105500105000913
40020240612150000162727917001050001049001052001049004721
40120240612145900157771189001049001048001049001047001094
4022024061214580015662387900104800104900104900104800658
40320240612145700155933721001049001045001049001045002974
4042024061214560015282211900104500104400104500104300804
40520240612145500151982363001044001044001044001043001766
40620240612145400150138666001044001044001044001043001196
40720240612145300148890127001043001042001044001041001223
4082024061214520014761444800104200104300104300104200766
4092024061214510014681563900104200104200104300104200563
4102024061214500014622882900104200104300104300104100324
4112024061214490014589128300104200104200104300104200489
4122024061214480014538159900104100104200104300104100237
4132024061214470014513445800104200104300104300104100303
4142024061214460014481878600104300104300104300104100237
4152024061214450014457165500104200104300104300104100396
4162024061214440014415899100104200104300104300104200291
4172024061214430014385558800104200104300104300104200217
4182024061214420014362930500104300104400104400104100727
4192024061214410014287075800104400104300104400104200547
42020240612144000142300175001042001042001044001041001389
42120240612143900140851995001042001038001042001038001470
4222024061214380013932330200103800103900104000103800740
4232024061214370013855453000103900103900103900103800182
4242024061214360013836545200103900103900104000103800710
4252024061214350013762762900103900103800103900103800590
4262024061214340013701462100103900103700103900103700415
4272024061214330013658381900103800103700103800103700336
4282024061214320013623515700103600103700103800103600223
4292024061214310013600392400103700103700103800103700142
4302024061214300013585654900103700104000104000103700190
4312024061214290013565922300104000103900104000103800214
4322024061214280013543687600103900103900104100103800167
4332024061214270013526325500103900104100104100103800260
4342024061214260013499286600104100104100104100104000387
4352024061214250013459011300104000103900104100103800444
4362024061214240013412822800103900103600103900103500537
4372024061214230013357108900103600103500103800103500357
4382024061214220013320098500103400103700103800103300489
4392024061214210013269475100103700103800103800103400172
4402024061214200013251642700103800103700103800103600282
4412024061214190013222413800103700103500103800103400117
4422024061214180013210291100103500103400103500103200547
4432024061214170013153756200103400104000104000103400432
4442024061214160013108964900104000104100104100103900776
4452024061214150013028263000104100104200104300104100732
44620240612141400129519967001042001040001042001039001180
4472024061214130012829232000103900103900104200103900970
44820240612141200127283786001039001038001042001038001596
4492024061214110012562499700103800103800104000103800547
4502024061214100012505689000103800103900104000103600281
4512024061214090012476505600104000103600104000103500308
45220240612140800124445148001036001042001042001033002164
4532024061214070012220225200104200104500104500103900545
4542024061214060012163414600104500104400104500104300684
45520240612140500120920209001044001038001044001037004282
45620240612140400116465748001037001032001037001032001815
4572024061214030011458592800103000103000103300102900592
4582024061214020011397586200103000103600103700103000962
45920240612140100112981106001037001034001037001034001061
4602024061214000011188226300103400103600103600103000717
46120240612135900111141466001036001036001039001035001798
46220240612135800109276194001034001030001038001029002100
46320240612135700107108784001030001027001030001027001264
46420240612135600105808585001028001022001028001020002389
4652024061213550010336260200102200102100102200102100332
46620240612135400103023464001021001018001021001018001332
4672024061213530010166535800101800101700101800101600216
4682024061213520010144555700101700102100102100101700910
46920240612135100100517415001022001013001022001013007530
470202406121350009286224000101300101300101400101300178
471202406121349009268178200101400101300101400101300295
4722024061213480092382858001012001009001014001009009367
473202406121347008291225400100900100900100900100900100
474202406121346008281135400100900100800100900100800426
475202406121345008238191500100900100800100900100800254
476202406121344008212583200100800100800100900100700159
477202406121343008196555300100800100900100900100700138
478202406121342008182647500100800100900100900100700337
479202406121341008148679800100900100700100900100700976
4802024061213400080502837001007001005001008001004002602
48120240612133900778849990010050010040010050010040050
48220240612133800778347650010040010040010050010040044
48320240612133700777905520010050010050010050010040050
484202406121336007774030700100500100400100500100300102
485202406121335007763786700100600100600100600100500335
48620240612133400773011690010050010050010060010050077
4872024061213330077223783001006001004001006001003001735
488202406121332007548054400100400100200100400100200585
48920240612133100748937880010030010020010030010020074
490202406121330007481961700100200100200100300100200113
49120240612132900747063860010020010020010030010020086
49220240612132800746201650010030010020010030010020069
49320240612132700745509680010030010030010030010020062
494202406121326007448878300100100100200100300100000438
49520240612132500740505610010020010030010030010020030
496202406121324007402049900100300100200100300100200249
49720240612132300737709330010020010010010020010010084
49820240612132200736868160010010010000010010010000047
499202406121321007363978900100100100000100100100000251
50020240612132000733887660010000010000010000010000037
501202406121319007335176600100000999001000009990045
50220240612131800733067670010000010000010000010000024
50320240612131700732827670010000010000010000010000059
5042024061213160073223767009990099900999009990026
5052024061213150073197793009990099900999009990011
50620240612131400731868040010000010000010000010000023
5072024061213130073163804001000009990010000099900203
508202406121312007296100600999001000001000009990021
50920240612131100729400160010000010000010000010000045
510202406121310007289501600999009990099900999003
51120240612130900728920190010000010000010000010000032
512202406121308007286001900100000999001000009990090
51320240612130700727700790010000010000010000010000012
514202406121306007275807900100000100000100000100000162
51520240612130500725960790099900999001000009990024
51620240612130400725720930099900998009990099800324
517202406121303007224851700999009990099900999004
5182024061213020072244521001000001000001000001000001
519202406121301007224352100100000998001000009980087
52020240612130000721566720099800998009980099800140
5212024061212590072016952009990099900999009990031
5222024061212580071985983009990099900999009980076
5232024061212570071910130001000001000001000001000005
5242024061212560071905130001000009990010000099900131
5252024061212550071774240009990099900999009990021
526202406121254007175326100100000100100100100100000244
52720240612125300715092570010010010010010010010010097
52820240612125200714121600010020010020010020010020015
52920240612125100713971300010020010020010020010020079
530202406121250007131797200100200100100100200100100108
53120240612124900712098100010010010010010010010010077
532202406121248007113273300100200100200100200100100105
53320240612124700710275240010020010020010020010020076
53420240612124600709513720010020099900100300999002984
5352024061212450067966734009990099900999009990053
53620240612124400679137870099900999009990099900107
537202406121243006780689400999009990099900999007
53820240612124200677999010099900999009990099800601
539202406121241006720000000999009980010000099800340
54020240612124000668604420099700998009980099700113
54120240612123900667477250099800998009980099800112
54220240612123800666359490099800997009980099700261
54320240612123700663755020099800998009980099700231
5442024061212360066144995009970099800998009970011
5452024061212350066134027009980099600998009960032
5462024061212340066102112009970099700998009970017
5472024061212330066085158009970099700997009970021
5482024061212320066064221009970099700997009970013
5492024061212310066051260009970099700997009970010
5502024061212300066041290009980099600998009960045
55120240612122900659964450099700998009980099700214
5522024061212280065782978009990099900999009990023
55320240612122700657600010099900998009990099800245
5542024061212260065515330009980099900999009980028
55520240612122500654873760099900998009990099800306
55620240612122400651817820099900998009990099800619
55720240612122300645634020099900998009990099800264
5582024061212220064299929009980099800998009980027
559202406121221006427298300998009980099800998002
56020240612122000642709870099700997009980099600276
56120240612121900639955430099700997009980099700355
56220240612121800636415580099800997009980099700111
5632024061212170063530791009980099800998009980023
5642024061212160063507837009980099700998009970025
5652024061212150063482911009970099700997009970089
56620240612121400633941780099700997009970099700204
567202406121213006319079000997009970099700997001
5682024061212120063189793009960099700997009960036
569202406121211006315390500997009970099700997006
5702024061212100063147923009970099700997009970021
57120240612120900631269860099600996009970099600262
572202406121208006286603200996009960099600996007
57320240612120700628590600099600995009960099500176
5742024061212060062683919009950099400995009940019
5752024061212050062665023009940099500995009940044
57620240612120400626212660099500995009960099500310
577202406121203006231280300995009950099500995000
5782024061212020062312803009950099400995009940043
5792024061212010062270039009950099500995009950037
5802024061212000062233224009950099400995009940012
5812024061211590062221286009940099400994009940010
5822024061211580062211346009930099300993009930015
5832024061211570062196451009940099400994009940026
5842024061211560062170607009930099300993009930035
5852024061211550062135852009920099100992009910029
5862024061211540062107089009920099200992009910025
58720240612115300620822910099200992009920099100104
5882024061211520061979144009930099200993009920035
5892024061211510061944403009920099300993009920010
590202406121150006193447700993009930099300993004
5912024061211490061930505009930099100993009910027
592202406121148006190370700992009920099200992000
5932024061211470061903707009920099400994009920022
594202406121146006188184100991009910099100991000
595202406121145006188184100991009920099200991005
5962024061211440061876885009910099400994009910033
59720240612114300618441190099000993009930099000123
5982024061211420061722123009920099500995009920052
5992024061211410061670451009950099400995009940027
6002024061211400061643590009940099300995009930059
60120240612113900615849520099500993009950099300137
60220240612113800614488310099200992009920099200351
603202406121137006110063900992009920099200992000
6042024061211360061100639009920099100992009910024
605202406121135006107683400991009910099100991001
6062024061211340061075843009910099100991009910076
607202406121133006100052700990009900099000990000
6082024061211320061000527009900099000990009900031
6092024061211310060969837009900099000990009900056
6102024061211300060914397009900099000990009900024
61120240612112900608906370098900990009900098900146
6122024061211280060746117009890099000990009890037
613202406121127006070950000990009900099000990000
6142024061211260060709500009900099000990009890082
6152024061211250060628351009900098900990009890071
6162024061211240060558071009900099100991009890062
6172024061211230060496691009910099000991009900065
6182024061211220060432286009900099000990009900014
61920240612112100604184260099000990009900099000687
6202024061211200059738296009900099000990009900018
6212024061211190059720476009900098900990009890037
6222024061211180059683853009890098900990009890076
623202406121117005960866800989009890098900989000
6242024061211160059608668009890098800989009880031
6252024061211150059578019009880098800988009880021
626202406121114005955727100988009880098800988004
6272024061211130059553319009890098900989009890021
6282024061211120059532550009880098800988009880014
6292024061211110059518718009890098900989009890022
630202406121110005949696000988009880098800988000
63120240612110900594969600098800988009880098800104
6322024061211080059394208009890098800989009880052
633202406121107005934281000988009880098800988000
6342024061211060059342810009880098800988009880021
6352024061211050059322062009890098800989009880022
636202406121104005930030500988009880098800988001
6372024061211030059299317009890098800989009880064
638202406121102005923604200989009890098900988004
6392024061211010059232087009890098900989009890034
6402024061211000059198461009890098800989009880027
6412024061210590059171764009880098800988009880044
64220240612105800591282920098800988009890098800133
6432024061210570058996867009880098900989009880056
644202406121056005894149500989009900099000989002
64520240612105500589395160099000990009900098800160
646202406121054005878132100990009900099000990005
6472024061210530058776371009900099000990009900033
6482024061210520058743701009900099000990009900018
649202406121051005872588100990009890099000989002
6502024061210500058723902009900098900990009890027
6512024061210490058697177009890098900989009890017
652202406121048005868036400989009890098900989002
6532024061210470058678386009890098900989009870040
6542024061210460058638858009890099000990009890022
6552024061210450058617099009890098700989009870021
656202406121044005859634800987009870098700987000
65720240612104300585963480098700987009870098700266
6582024061210420058333806009880098900989009880087
65920240612104100582478160098900990009900098900237
660202406121040005801322200990009900099000990001
661202406121039005801223200990009900099000990001
662202406121038005801124200990009910099100990009
66320240612103700580023250099100990009910099000108
6642024061210360057895397009900099100991009900061
66520240612103500578349470099000990009910099000546
666202406121034005729404100990009900099000990003
6672024061210330057291071009900098900990009890072
6682024061210320057219805009890098900989009890034
669202406121031005718617900989009880098900988005
6702024061210300057181238009880098800989009880098
6712024061210290057084413009890098800989009880025
67220240612102800570596980098800989009900098800103
6732024061210270056957785009890098800989009880032
67420240612102600569261380098900991009910098900364
675202406121025005656577600991009910099100991004
6762024061210240056561812009910099200992009910012
677202406121023005654991900992009920099200992003
67820240612102200565469430099000991009910099000109
67920240612102100564390070099100991009910099000297
6802024061210200056144952009910099200992009910092
68120240612101900560537720099200993009930099200106
682202406121018005594861800992009920099200992004
68320240612101700559446500099200992009940099100241
68420240612101600557056840099300997009970099300322
68520240612101500553855960099600996009980099600192
686202406121014005519425300998009980099800998000
68720240612101300551942530099800998009990099600184
68820240612101200550107630099900997009990099700213
6892024061210110054798004009960099800998009960054
69020240612101000547441670099800998009990099800237
69120240612100900545076350099800998009990099800301
6922024061210080054207214009980010000010000099800290
6932024061210070053917666001000009980010000099800245
694202406121006005367283300998009980010000099600780
69520240612100500528945290099800100100100100998001234
696202406121004005166047800100200100400100400100200849
6972024061210030050808751001004001002001004001000002200
69820240612100200486050310010020098700100200987005329
69920240612100100432925370098400986009870098400226
7002024061210000043069960009860098500986009850086
7012024061209590042985206009850098500985009850012
70220240612095800429733860098500985009850098500126
7032024061209570042849276009850098500985009850014
70420240612095600428354860098400984009840098400105
7052024061209550042732166009840098500985009840019
706202406120954004271346900984009830098400983007
70720240612095300427065820098400984009840098300296
70820240612095200424153440098400986009860098400564
70920240612095100418596750098600985009860098500250
71020240612095000416132500098600987009880098600459
7112024061209490041160434009880098800988009870067
7122024061209480041094279009880098900989009880011
7132024061209470041083410009890098800989009870059
7142024061209460041025099009890098800989009880063
71520240612094500409627990098700988009880098700258
71620240612094400407080050098800990009900098800209
7172024061209430040501299009890099000990009890092
7182024061209420040410226009900099000990009900067
71920240612094100403438960099000990009900099000122
72020240612094000402231160099100991009920099100126
72120240612093900400982380099100992009920099000235
72220240612093800398651370099200991009920099000125
7232024061209370039741226009910098900991009880029
72420240612093600397125450098900991009910098900475
72520240612093500392419110099100992009920099100361
7262024061209340038883911009920099100992009910065
72720240612093300388194610099100989009920098900487
72820240612093200383369300098900987009890098600169
72920240612093100381700590098800989009890098800158
73020240612093000380138400099000990009920099000294
73120240612092900377225520099000991009910099000141
73220240612092800375828430099100990009910098900484
73320240612092700371037280098900987009890098600384
7342024061209260036724364009870098600987009850049
73520240612092500366760270098600985009870098500121
73620240612092400365566740098500986009860098400326
7372024061209230036235481009860098900989009860042
73820240612092200361940540098900988009890098700731
73920240612092100354718200098800988009890098800152
74020240612092000353216250098800988009890098700458
74120240612091900348692040098800986009880098500110
74220240612091800347607030098500984009860098300345
74320240612091700344209430098300984009840098300168
74420240612091600342556530098400981009840098100389
74520240612091500338730670098100980009840098000415
74620240612091400334655750098000978009800097800163
747202406120913003330593300978009830098300978001596
74820240612091200317413710098200985009850098200580
749202406120911003117091200985009890099100982002733
750202406120910002847577700989009910099300988002052
75120240612090900264441220099100990009930099000263
75220240612090800261835640099100990009910099000212
753202406120907002597365900990009950099700990001219
75420240612090600247638400099600991009960099000965
75520240612090500238046740099100987009950098500741
75620240612090400230728790098700100000100000987003148
75720240612090300199464000099800100000100200997002341
75820240612090200176069480099800100500100500996002546
7592024061209010015062469001005001011001014001005007552
7602024061209000074291550010100099600101100993007414