Files
KissMeData/322510/min/candle-20241107.csv
2024-11-17 15:27:48 +09:00

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241107210800605253950082208220822082206231
320241107210700605253950082208220822082200
420241107210600605253950082208220822082200
520241107210500605253950082208220822082200
620241107210400605253950082208220822082200
720241107210300605253950082208220822082200
820241107210200605253950082208220822082200
920241107210100605253950082208220822082200
1020241107210000605253950082208220822082200
1120241107205900605253950082208220822082200
1220241107205800605253950082208220822082200
1320241107205700605253950082208220822082200
1420241107205600605253950082208220822082200
1520241107205500605253950082208220822082200
1620241107205400605253950082208220822082200
1720241107205300605253950082208220822082200
1820241107205200605253950082208220822082200
1920241107205100605253950082208220822082200
2020241107205000605253950082208220822082200
2120241107204900605253950082208220822082200
2220241107204800605253950082208220822082200
2320241107204700605253950082208220822082200
2420241107204600605253950082208220822082200
2520241107204500605253950082208220822082200
2620241107204400605253950082208220822082200
2720241107204300605253950082208220822082200
2820241107204200605253950082208220822082200
2920241107204100605253950082208220822082200
3020241107204000605253950082208220822082200
3120241107203900605253950082208220822082200
3220241107203800605253950082208220822082206231
3320241107203700605253950082208220822082200
3420241107203600605253950082208220822082200
3520241107203500605253950082208220822082200
3620241107203400605253950082208220822082200
3720241107203300605253950082208220822082200
3820241107203200605253950082208220822082200
3920241107203100605253950082208220822082200
4020241107203000605253950082208220822082200
4120241107202900605253950082208220822082200
4220241107202800605253950082208220822082200
4320241107202700605253950082208220822082200
4420241107202600605253950082208220822082200
4520241107202500605253950082208220822082200
4620241107202400605253950082208220822082200
4720241107202300605253950082208220822082200
4820241107202200605253950082208220822082200
4920241107202100605253950082208220822082200
5020241107202000605253950082208220822082200
5120241107201900605253950082208220822082200
5220241107201800605253950082208220822082200
5320241107201700605253950082208220822082200
5420241107201600605253950082208220822082200
5520241107201500605253950082208220822082200
5620241107201400605253950082208220822082200
5720241107201300605253950082208220822082200
5820241107201200605253950082208220822082200
5920241107201100605253950082208220822082200
6020241107201000605253950082208220822082200
6120241107200900605253950082208220822082200
6220241107200800605253950082208220822082206231
6320241107200700605253950082208220822082200
6420241107200600605253950082208220822082200
6520241107200500605253950082208220822082200
6620241107200400605253950082208220822082200
6720241107200300605253950082208220822082200
6820241107200200605253950082208220822082200
6920241107200100605253950082208220822082200
7020241107200000605253950082208220822082200
7120241107195900605253950082208220822082200
7220241107195800605253950082208220822082200
7320241107195700605253950082208220822082200
7420241107195600605253950082208220822082200
7520241107195500605253950082208220822082200
7620241107195400605253950082208220822082200
7720241107195300605253950082208220822082200
7820241107195200605253950082208220822082200
7920241107195100605253950082208220822082200
8020241107195000605253950082208220822082200
8120241107194900605253950082208220822082200
8220241107194800605253950082208220822082200
8320241107194700605253950082208220822082200
8420241107194600605253950082208220822082200
8520241107194500605253950082208220822082200
8620241107194400605253950082208220822082200
8720241107194300605253950082208220822082200
8820241107194200605253950082208220822082200
8920241107194100605253950082208220822082200
9020241107194000605253950082208220822082200
9120241107193900605253950082208220822082200
9220241107193800605253950082208220822082206231
9320241107193700605253950082208220822082200
9420241107193600605253950082208220822082200
9520241107193500605253950082208220822082200
9620241107193400605253950082208220822082200
9720241107193300605253950082208220822082200
9820241107193200605253950082208220822082200
9920241107193100605253950082208220822082200
10020241107193000605253950082208220822082200
10120241107192900605253950082208220822082200
10220241107192800605253950082208220822082200
10320241107192700605253950082208220822082200
10420241107192600605253950082208220822082200
10520241107192500605253950082208220822082200
10620241107192400605253950082208220822082200
10720241107192300605253950082208220822082200
10820241107192200605253950082208220822082200
10920241107192100605253950082208220822082200
11020241107192000605253950082208220822082200
11120241107191900605253950082208220822082200
11220241107191800605253950082208220822082200
11320241107191700605253950082208220822082200
11420241107191600605253950082208220822082200
11520241107191500605253950082208220822082200
11620241107191400605253950082208220822082200
11720241107191300605253950082208220822082200
11820241107191200605253950082208220822082200
11920241107191100605253950082208220822082200
12020241107191000605253950082208220822082200
12120241107190900605253950082208220822082200
12220241107190800605253950082208220822082206231
12320241107190700605253950082208220822082200
12420241107190600605253950082208220822082200
12520241107190500605253950082208220822082200
12620241107190400605253950082208220822082200
12720241107190300605253950082208220822082200
12820241107190200605253950082208220822082200
12920241107190100605253950082208220822082200
13020241107190000605253950082208220822082200
13120241107185900605253950082208220822082200
13220241107185800605253950082208220822082200
13320241107185700605253950082208220822082200
13420241107185600605253950082208220822082200
13520241107185500605253950082208220822082200
13620241107185400605253950082208220822082200
13720241107185300605253950082208220822082200
13820241107185200605253950082208220822082200
13920241107185100605253950082208220822082200
14020241107185000605253950082208220822082200
14120241107184900605253950082208220822082200
14220241107184800605253950082208220822082200
14320241107184700605253950082208220822082200
14420241107184600605253950082208220822082200
14520241107184500605253950082208220822082200
14620241107184400605253950082208220822082200
14720241107184300605253950082208220822082200
14820241107184200605253950082208220822082200
14920241107184100605253950082208220822082200
15020241107184000605253950082208220822082200
15120241107183900605253950082208220822082200
15220241107183800605253950082208220822082206231
15320241107183700605253950082208220822082200
15420241107183600605253950082208220822082200
15520241107183500605253950082208220822082200
15620241107183400605253950082208220822082200
15720241107183300605253950082208220822082200
15820241107183200605253950082208220822082200
15920241107183100605253950082208220822082200
16020241107183000605253950082208220822082200
16120241107182900605253950082208220822082200
16220241107182800605253950082208220822082200
16320241107182700605253950082208220822082200
16420241107182600605253950082208220822082200
16520241107182500605253950082208220822082200
16620241107182400605253950082208220822082200
16720241107182300605253950082208220822082200
16820241107182200605253950082208220822082200
16920241107182100605253950082208220822082200
17020241107182000605253950082208220822082200
17120241107181900605253950082208220822082200
17220241107181800605253950082208220822082200
17320241107181700605253950082208220822082200
17420241107181600605253950082208220822082200
17520241107181500605253950082208220822082200
17620241107181400605253950082208220822082200
17720241107181300605253950082208220822082200
17820241107181200605253950082208220822082200
17920241107181100605253950082208220822082200
18020241107181000605253950082208220822082200
18120241107180900605253950082208220822082200
18220241107180800605253950082208220822082206231
18320241107180700605253950082208220822082200
18420241107180600605253950082208220822082200
18520241107180500605253950082208220822082200
18620241107180400605253950082208220822082200
18720241107180300605253950082208220822082200
18820241107180200605253950082208220822082200
18920241107180100605253950082208220822082200
19020241107180000605253950082208220822082200
19120241107175900605253950082208220822082200
19220241107175800605253950082208220822082200
19320241107175700605253950082208220822082200
19420241107175600605253950082208220822082200
19520241107175500605253950082208220822082200
19620241107175400605253950082208220822082200
19720241107175300605253950082208220822082200
19820241107175200605253950082208220822082200
19920241107175100605253950082208220822082200
20020241107175000605253950082208220822082200
20120241107174900605253950082208220822082200
20220241107174800605253950082208220822082200
20320241107174700605253950082208220822082200
20420241107174600605253950082208220822082200
20520241107174500605253950082208220822082200
20620241107174400605253950082208220822082200
20720241107174300605253950082208220822082200
20820241107174200605253950082208220822082200
20920241107174100605253950082208220822082200
21020241107174000605253950082208220822082200
21120241107173900605253950082208220822082200
21220241107173800605253950082208220822082206231
21320241107173700605253950082208220822082200
21420241107173600605253950082208220822082200
21520241107173500605253950082208220822082200
21620241107173400605253950082208220822082200
21720241107173300605253950082208220822082200
21820241107173200605253950082208220822082200
21920241107173100605253950082208220822082200
22020241107173000605253950082208220822082200
22120241107172900605253950082208220822082200
22220241107172800605253950082208220822082200
22320241107172700605253950082208220822082200
22420241107172600605253950082208220822082200
22520241107172500605253950082208220822082200
22620241107172400605253950082208220822082200
22720241107172300605253950082208220822082200
22820241107172200605253950082208220822082200
22920241107172100605253950082208220822082200
23020241107172000605253950082208220822082200
23120241107171900605253950082208220822082200
23220241107171800605253950082208220822082200
23320241107171700605253950082208220822082200
23420241107171600605253950082208220822082200
23520241107171500605253950082208220822082200
23620241107171400605253950082208220822082200
23720241107171300605253950082208220822082200
23820241107171200605253950082208220822082200
23920241107171100605253950082208220822082200
24020241107171000605253950082208220822082200
24120241107170900605253950082208220822082200
24220241107170800605253950082208220822082206231
24320241107170700605253950082208220822082200
24420241107170600605253950082208220822082200
24520241107170500605253950082208220822082200
24620241107170400605253950082208220822082200
24720241107170300605253950082208220822082200
24820241107170200605253950082208220822082200
24920241107170100605253950082208220822082200
25020241107170000605253950082208220822082200
25120241107165900605253950082208220822082200
25220241107165800605253950082208220822082200
25320241107165700605253950082208220822082200
25420241107165600605253950082208220822082200
25520241107165500605253950082208220822082200
25620241107165400605253950082208220822082200
25720241107165300605253950082208220822082200
25820241107165200605253950082208220822082200
25920241107165100605253950082208220822082200
26020241107165000605253950082208220822082200
26120241107164900605253950082208220822082200
26220241107164800605253950082208220822082200
26320241107164700605253950082208220822082200
26420241107164600605253950082208220822082200
26520241107164500605253950082208220822082200
26620241107164400605253950082208220822082200
26720241107164300605253950082208220822082200
26820241107164200605253950082208220822082200
26920241107164100605253950082208220822082200
27020241107164000605253950082208220822082200
27120241107163900605253950082208220822082200
27220241107163800605253950082208220822082206231
27320241107163700605253950082208220822082200
27420241107163600605253950082208220822082200
27520241107163500605253950082208220822082200
27620241107163400605253950082208220822082200
27720241107163300605253950082208220822082200
27820241107163200605253950082208220822082200
27920241107163100605253950082208220822082200
28020241107163000605253950082208220822082200
28120241107162900605253950082208220822082200
28220241107162800605253950082208220822082200
28320241107162700605253950082208220822082200
28420241107162600605253950082208220822082200
28520241107162500605253950082208220822082200
28620241107162400605253950082208220822082200
28720241107162300605253950082208220822082200
28820241107162200605253950082208220822082200
28920241107162100605253950082208220822082200
29020241107162000605253950082208220822082200
29120241107161900605253950082208220822082200
29220241107161800605253950082208220822082200
29320241107161700605253950082208220822082200
29420241107161600605253950082208220822082200
29520241107161500605253950082208220822082200
29620241107161400605253950082208220822082200
29720241107161300605253950082208220822082200
29820241107161200605253950082208220822082200
29920241107161100605253950082208220822082200
30020241107161000605253950082208220822082200
30120241107160900605253950082208220822082200
30220241107160800605253950082208220822082206231
30320241107160700605253950082208220822082200
30420241107160600605253950082208220822082200
30520241107160500605253950082208220822082200
30620241107160400605253950082208220822082200
30720241107160300605253950082208220822082200
30820241107160200605253950082208220822082200
30920241107160100605253950082208220822082200
31020241107160000605253950082208220822082200
31120241107155900605253950082208220822082200
31220241107155800605253950082208220822082200
31320241107155700605253950082208220822082200
31420241107155600605253950082208220822082200
31520241107155500605253950082208220822082200
31620241107155400605253950082208220822082200
31720241107155300605253950082208220822082200
31820241107155200605253950082208220822082200
31920241107155100605253950082208220822082200
32020241107155000605253950082208220822082200
32120241107154900605253950082208220822082200
32220241107154800605253950082208220822082200
32320241107154700605253950082208220822082200
32420241107154600605253950082208220822082200
32520241107154500605253950082208220822082200
32620241107154400605253950082208220822082200
32720241107154300605253950082208220822082200
32820241107154200605253950082208220822082200
32920241107154100605253950082208220822082200
33020241107154000605253950082208220822082200
33120241107153900605253950082208220822082200
33220241107153800605253950082208220822082206231
33320241107153700605253950082208220822082200
33420241107153600605253950082208220822082200
33520241107153500605253950082208220822082200
33620241107153400605253950082208220822082200
33720241107153300605253950082208220822082200
33820241107153200605253950082208220822082200
33920241107153100605253950082208220822082200
34020241107153000605253950082208220822082206231
34120241107152900600132068082408240824082400
34220241107152800600132068082408240824082400
34320241107152700600132068082408240824082400
34420241107152600600132068082408240824082400
34520241107152500600132068082408240824082400
34620241107152400600132068082408240824082400
34720241107152300600132068082408240824082400
34820241107152200600132068082408240824082400
34920241107152100600132068082408240824082400
35020241107152000600132068082408240824082400
35120241107151900600132068082408230824082301594
35220241107151800598818628082308170824081502128
35320241107151700597073052081508160817081402209
3542024110715160059527176008170815081708150787
3552024110715150059462952808160815081608150762
3562024110715140059400824508170817081708150672
35720241107151300593460174081608160817081601340
35820241107151200592366733081608160816081602022
3592024110715110059071678108170818081808150488
3602024110715100059031819108180815081808150725
3612024110715090058972665008150816081608150926
3622024110715080058897146708160816081708160736
3632024110715070058837074008160816081808160628
36420241107150600587858284081608170818081501865
3652024110715050058633560508170815081708140838
36620241107150400585652893081708140817081401071
3672024110715030058478003808140815081708140627
3682024110715020058426950408140813081508130804
36920241107150100583614926081308130813081301125
37020241107150000582700301081308140814081301204
3712024110714590058172109608150813081508130822
37220241107145800581052126081408130814081201025
37320241107145700580218843081308150815081303182
37420241107145600577629540081508150816081501386
37520241107145500576499439081508160817081501273
3762024110714540057546058908160817081708160807
37720241107145300574801320081708190821081701413
37820241107145200573646154081808230823081801986
379202411071451005720198880817081808190817023
3802024110714500057200107108180817081808160927
3812024110714490057124338208160816081608160462
38220241107144800570866390081608170818081602584
3832024110714470056875723008170819081908170291
3842024110714460056851944708180820082008180338
38520241107144500568242540081908180819081701336
38620241107144400567149854081808180820081802916
38720241107144300564762817081808190819081801802
38820241107144200563287832081908210821081908515
38920241107144100556304777082108220822082101004
3902024110714400055547981908220824082408220448
3912024110714390055511153308230822082408220199
3922024110714380055494779408230824082408230482
3932024110714370055455109008230824082408230474
394202411071436005541609680823082408240823041
3952024110714350055412718908230824082408230517
3962024110714340055370158008230823082408230374
3972024110714330055339375808230823082308230202
3982024110714320055322751208230824082408230552
3992024110714310055277314308230824082408230925
4002024110714300055201172608240824082508240167
4012024110714290055187409808240824082508240505
4022024110714280055145785308240825082508240468
40320241107142700551072201082408270827082403049
40420241107142600548557154082708260827082601792
4052024110714250054707689408260826082708260323
406202411071424005468100250826082708270826051
4072024110714230054676789808260826082708260592
4082024110714220054627881408260826082608260231
409202411071421005460880080826082708270826074
4102024110714200054602686408270828082808260383
4112024110714190054571023708270827082708270429
4122024110714180054535545408270828082808260309
41320241107141700545100060082708260827082601400
4142024110714160054394276308250826082608250316
415202411071415005436817520826082608260826057
4162024110714140054363467008260826082708260388
41720241107141300543314162082608250826082505311
4182024110714120053892748008250826082708250380
4192024110714110053861382008250825082708250665
420202411071410005380649160825082608260823034
4212024110714090053803685608250825082508230314
4222024110714080053777793008240824082408230405
42320241107140700537444211082408250826082301079
4242024110714060053655489108260825082708230525
4252024110714050053612173608240824082508240366
4262024110714040053582013208260826082608250291
42720241107140300535580010082608260826082605
42820241107140200535575880082508250830082501355
4292024110714010053445489908240825082508240597
430202411071400005339624040825082608260825093
4312024110713590053388564808260827082708260308
4322024110713580053363120008260826082708260385
433202411071357005333131470826082608260826065
4342024110713560053325945708260827082708260246
4352024110713550053305624108260826082608250576
4362024110713540053258058808250825082608250299
4372024110713530053233381908260826082608240468
43820241107135200531947756082608250826082301096
4392024110713510053104425108260827082708250459
4402024110713500053066519208260825082608250331
4412024110713490053039180608250825082508250525
4422024110713480052995868108250826082608250147
4432024110713470052983729008260825082608250379
4442024110713460052952456108250825082508250209
4452024110713450052935213608250822082608220541
4462024110713440052890636708220822082208220219
4472024110713430052872634908220822082208210545
4482024110713420052827844108220823082308220249
4492024110713410052807371908230822082308210389
4502024110713400052775416808220823082308220116
4512024110713390052765879408230821082308200698
45220241107133800527085577082108260826082103872
4532024110713370052389775908250826082608250338
4542024110713360052361889808250824082508240247
4552024110713350052341515408240824082408230591
4562024110713340052292851008240823082408230165
4572024110713330052279271408230823082408230297
4582024110713320052254826308230823082308230282
4592024110713310052231617708230822082308220278
4602024110713300052208751108220822082608220309
4612024110713290052183271408220823082308220558
46220241107132800521374018082208220824082201366
46320241107132700520250992082308240824082201276
4642024110713260051920129508250823082508230667
4652024110713250051865220208230823082408230219
4662024110713240051847191708230823082408230683
4672024110713230051790978808240824082408240201
4682024110713220051774416408240824082408230932
4692024110713210051697621908240824082408240462
4702024110713200051659553108250825082508240541
4712024110713190051614943208250824082508240130
4722024110713180051604228608240824082608240312
4732024110713170051578498408240823082408230431
47420241107131600515430087082308220823082201227
4752024110713150051442126608220822082308220630
4762024110713140051390318508220823082308220349
4772024110713130051361620508220823082308220125
4782024110713120051351343208220822082208220568
4792024110713110051304653608230822082308220890
4802024110713100051231485808230822082308220829
4812024110713090051163338508220823082308220404
48220241107130800511301257082308230823082202332
4832024110713070050938204508230823082408230242
4842024110713060050918273308230823082408230501
48520241107130500508770390082308220823082202748
4862024110713040050651117108220823082308220437
4872024110713030050615152608230824082408230394
4882024110713020050582710408240826082708240217
489202411071301005056481740827083108310822011703
4902024110713000049599736508320832083208320587
4912024110712590049550898108330832083308320516
4922024110712580049507946408310830083308300127
4932024110712570049497383508300829083108290907
4942024110712560049422106908290830083008290524
495202411071255004937861540830083008310830046
4962024110712540049374796008310830083108290632
4972024110712530049322373508300828083008280864
4982024110712520049250764908280828082908280115
4992024110712510049241240908280828082908280402
5002024110712500049207953008280828082908280419
5012024110712490049173257208300831083108300275
50220241107124800491504316083108310832083101622
5032024110712470049015638408310833083308310660
5042024110712460048960738208320832083208310334
5052024110712450048932955908320830083208300836
5062024110712440048863501408310827083108270847
5072024110712430048793261908280827082808270124
5082024110712420048783004408260826082708260392
5092024110712410048750624208270826082708260379
5102024110712400048719313508270827082808270106
5112024110712390048710547208280828082808270400
5122024110712380048677454808270829083008270495
5132024110712370048636452008300825083008250928
51420241107123600485594911082608250828082501950
51520241107123500483983109082508260827082501569
5162024110712340048268748408260827082808260174
5172024110712330048254363708260825082608240394
5182024110712320048221866508240824082508240410
5192024110712310048188065408230823082408230668
5202024110712300048133088808230825082508230203
5212024110712290048116360008250825082608250271
5222024110712280048093997508250826082608230771
5232024110712270048030397408260824082708240632
5242024110712260047978173108230827082708230406
52520241107122500479446390082808220828082201975
5262024110712240047781795808220821082308210613
5272024110712230047731435208220822082208210103
52820241107122200477229787082208240824081508645
5292024110712210047014935208250824082508240836
5302024110712200046945991408220823082308200910
5312024110712190046871126508230821082408200872
5322024110712180046799390708210821082108210113
53320241107121700467901134082008210822081901555
5342024110712160046662456208250820082708200212
53520241107121500466449850081908210821081801747
53620241107121400465019033082108220822082003791
5372024110712130046190826408220822082208210742
5382024110712120046129858908220822082208220437
53920241107121100460939375082108230823082101210
5402024110712100045994463408230825082608230256
5412024110712090045973388508250824082508230335
5422024110712080045945812708230824082408230562
5432024110712070045899518108230824082408220771
5442024110712060045836092708230823082308230528
5452024110712050045792638308230824082408220239
5462024110712040045772962908240823082408230486
54720241107120300457329600082308220824082202015
54820241107120200455673220082208250825082201230
5492024110712010045465992908250826082708250326
5502024110712000045439091808270824082708230488
5512024110711590045398862908200821082108200982
55220241107115800453182434082108220822082102568
5532024110711570045107377408220822082208210512
5542024110711560045065292208220821082208210408
5552024110711550045031762908220822082208210420
5562024110711540044997276108220822082408210252
5572024110711530044976557808210822082208210322
5582024110711520044950105808220826082608220628
5592024110711510044898321908250828082908250248
5602024110711500044877801108270821082708210502
5612024110711490044836411508220823082308220764
56220241107114800447736087082208220823082201338
5632024110711470044663624408220822082308220292
5642024110711460044639605808230823082308220847
5652024110711450044569925508220822082908220581
5662024110711440044522135208220823082308220100
5672024110711430044513913008230822082408210931
56820241107114200444372715082408220824082201357
569202411071141004432571570822082208230822076
5702024110711400044319468108220823082308220893
5712024110711390044246010008230823082308220131
5722024110711380044235236808230823082408230476
5732024110711370044196060008230822082308220438
5742024110711360044160026808220822082208210314
5752024110711350044134224008220820082208200821
5762024110711340044066869408200820082008190661
5772024110711330044012681108220818082208180621
5782024110711320043961840908180817081808170172
57920241107113100439477837081708190819081702318
5802024110711300043758170208180822082208180817
5812024110711290043691172008220821082208200238
5822024110711280043671626308200820082208200510
5832024110711270043629772208200820082108200919
58420241107112600435544134082008220823082001451
5852024110711250043435343308230823082308220208
5862024110711240043418238008230823082308220721
58720241107112300433589434082208240825082202383
5882024110711220043162764808240824082508240704
58920241107112100431047547082608250826082402268
5902024110711200042917731208250826082608250625
5912024110711190042866160808260825082608250393
5922024110711180042833735308250825082608250642
59320241107111700427807692082508270827082501247
59420241107111600426778046082608300830082604517
5952024110711150042303419208300830083108300232
5962024110711140042284161308310830083108300341
59720241107111300422558523083108310832083002895
59820241107111200420152700083008320832083002364
59920241107111100418187889083208330834083201715
6002024110711100041675935508340831083408310890
6012024110711090041601845308310831083208310243
6022024110711080041581649008300831083308300586
60320241107110700415328819083108300832083001513
6042024110711060041407107408300831083108290509
60520241107110500413648658083108290831082901491
60620241107110400412411289083108300831082901441
6072024110711030041121510608290831083108290178
6082024110711020041106741408310829083208290713
60920241107110100410475025083008270830082702240
6102024110711000040861767508280826082908250807
6112024110710590040795049908250824082608240697
61220241107105800407375528082408260826082402801
61320241107105700405065459082608280828082602366
6142024110710560040310833808280828082908280771
61520241107105500402469759082708250828082403641
61620241107105400399462955082508270827082406261
61720241107105300394296744082608130827081309686
6182024110710520038636751008120810081208090740
61920241107105100385767822080908080810080701578
6202024110710500038449062408070805080708040310
6212024110710490038424083908040804080508040921
6222024110710480038349996808040805080508040646
62320241107104700382980466080508060808080501294
62420241107104600381938100080608100810080605556
62520241107104500377448223081108130814081101270
62620241107104400376416969081308110813081001760
62720241107104300374988436081008080811080801721
6282024110710420037359499608080810081008080953
62920241107104100372823888081008080812080801408
63020241107104000371683867080708060807080501721
63120241107103900370296572080608050806080401376
6322024110710380036918806908050804080508040755
6332024110710370036858084108050804080508030781
6342024110710360036795291008040804080408030940
63520241107103500367197943080408030804080202566
63620241107103400365137085080308020805080201275
63720241107103300364112609080308030808080208256
63820241107103200357475228080308010804080102073
63920241107103100355812969080108000802079804044
64020241107103000352578099080507970805079702293
64120241107102900350744676079707920797079201640
64220241107102800349441536079107940797078904436
64320241107102700345929608079707870797078704824
64420241107102600342122880078707970798078508243
64520241107102500335597016079708010801079506953
64620241107102400330050014080008010802079904417
647202411071023003265138410800080208050800023382
64820241107102200307794247080108010802080107336
64920241107102100301918110080108010801080100
650202411071020003019181100801080708080801016128
65120241107101900288960061080608080808080601394
65220241107101800287834843080808080808080604905
65320241107101700283877443080808090810080802846
654202411071016002815757960810081108110807011350
65520241107101500272393516081108110812081003428
65620241107101400269614195081208120813081101806
65720241107101300268148737081108130813081103065
6582024110710120026565942708130814081408120907
65920241107101100264921796081408160817081201671
66020241107101000263562006081408140817081401092
66120241107100900262672726081308130814081203090
66220241107100800260161832081308140816081301482
66320241107100700258955480081608140816081401098
66420241107100600258060828081508150816081005828
66520241107100500253325079081508170817081301899
66620241107100400251777413081708170818081602881
66720241107100300249424548081708160818081402763
66820241107100200247172082081608150818081401588
6692024110710010024587797308150814081508130990
67020241107100000245072332081408150816081005649
671202411070959002404882560811081808210811020791
6722024110709580022355743608190818082008170693
67320241107095700222990544082108220823081807646
6742024110709560021672022208230822082308220867
67520241107095500216007531082208240825082202201
6762024110709540021419755108230822082408220224
6772024110709530021401301708230825082508220576
67820241107095200213539512082308240830082301217
67920241107095100212534963082408210824082002158
68020241107095000210762038081908210822081903819
68120241107094900207628845082208200822082001881
68220241107094800206083465081908240824081906898
68320241107094700200424913082208270827082209194
68420241107094600192853337082708300830082702960
6852024110709450019040044508300828083308280727
68620241107094400189797036082808320832082807717
6872024110709430018339235508330832083408310850
68820241107094200182684130083408330834083104530
68920241107094100178916838083308370839083304283
69020241107094000175340893083908340839083401603
6912024110709390017400153908340834083508330257
69220241107093800173787291083408330834083203775
69320241107093700170642921083308340834083301013
6942024110709360016979866708340832083408320606
695202411070935001692940580832083808390831016347
69620241107093400155660298083808390840083801713
69720241107093300154222685083908380840083801293
69820241107093200153138303083808390839083701250
69920241107093100152091219083808380840083704106
70020241107093000148647377083708400840083705424
70120241107092900144100543084008400843084006505
70220241107092800138633879084008410843084005205
70320241107092700134259533084108410845084104237
70420241107092600130696048084108470849084106159
7052024110709250012550227308470849084908460534
70620241107092400125049337084608460849084305280
707202411070923001205903630844085108510844015510
70820241107092200107441811085108540854085102383
7092024110709210010541049808540856085608540940
71020241107092000104606115085608590860085505316
7112024110709190010005350608600859086008580739
712202411070918009941867608580856085908550794
7132024110709170098738162085808570860085501823
714202411070916009717373008570859085908530804
7152024110709150096485247085908500859084904194
7162024110709140092908492084908490850084801860
71720241107091300913295630849085608560849021929
7182024110709120072628088085608570857085604072
7192024110709110069140015085708570860085701542
7202024110709100067815572085608570862085603137
7212024110709090065126179085608570859085406339
7222024110709080059698958085708600861085702693
7232024110709070057386638086008600861085904976
7242024110709060053105065086008630868085905070
7252024110709050048737458086308610866086003736
72620241107090400455117440861085908710854012826
72720241107090300344992030859087308730858020674
7282024110709020016632616087208710874086904914
7292024110709010012353783087208730873086604989
730202411070900008012456087208890889087009116