Files
KissMeData/395400/min/candle-20240417.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240417205700148042371539853985398539855725
320240417205600148042371539853985398539850
420240417205500148042371539853985398539850
520240417205400148042371539853985398539850
620240417205300148042371539853985398539850
720240417205200148042371539853985398539850
820240417205100148042371539853985398539850
920240417205000148042371539853985398539850
1020240417204900148042371539853985398539850
1120240417204800148042371539853985398539850
1220240417204700148042371539853985398539850
1320240417204600148042371539853985398539850
1420240417204500148042371539853985398539850
1520240417204400148042371539853985398539850
1620240417204300148042371539853985398539850
1720240417204200148042371539853985398539850
1820240417204100148042371539853985398539850
1920240417204000148042371539853985398539850
2020240417203900148042371539853985398539850
2120240417203800148042371539853985398539850
2220240417203700148042371539853985398539850
2320240417203600148042371539853985398539850
2420240417203500148042371539853985398539850
2520240417203400148042371539853985398539850
2620240417203300148042371539853985398539850
2720240417203200148042371539853985398539850
2820240417203100148042371539853985398539850
2920240417203000148042371539853985398539850
3020240417202900148042371539853985398539850
3120240417202800148042371539853985398539850
3220240417202700148042371539853985398539855725
3320240417202600148042371539853985398539850
3420240417202500148042371539853985398539850
3520240417202400148042371539853985398539850
3620240417202300148042371539853985398539850
3720240417202200148042371539853985398539850
3820240417202100148042371539853985398539850
3920240417202000148042371539853985398539850
4020240417201900148042371539853985398539850
4120240417201800148042371539853985398539850
4220240417201700148042371539853985398539850
4320240417201600148042371539853985398539850
4420240417201500148042371539853985398539850
4520240417201400148042371539853985398539850
4620240417201300148042371539853985398539850
4720240417201200148042371539853985398539850
4820240417201100148042371539853985398539850
4920240417201000148042371539853985398539850
5020240417200900148042371539853985398539850
5120240417200800148042371539853985398539850
5220240417200700148042371539853985398539850
5320240417200600148042371539853985398539850
5420240417200500148042371539853985398539850
5520240417200400148042371539853985398539850
5620240417200300148042371539853985398539850
5720240417200200148042371539853985398539850
5820240417200100148042371539853985398539850
5920240417200000148042371539853985398539850
6020240417195900148042371539853985398539850
6120240417195800148042371539853985398539850
6220240417195700148042371539853985398539855725
6320240417195600148042371539853985398539850
6420240417195500148042371539853985398539850
6520240417195400148042371539853985398539850
6620240417195300148042371539853985398539850
6720240417195200148042371539853985398539850
6820240417195100148042371539853985398539850
6920240417195000148042371539853985398539850
7020240417194900148042371539853985398539850
7120240417194800148042371539853985398539850
7220240417194700148042371539853985398539850
7320240417194600148042371539853985398539850
7420240417194500148042371539853985398539850
7520240417194400148042371539853985398539850
7620240417194300148042371539853985398539850
7720240417194200148042371539853985398539850
7820240417194100148042371539853985398539850
7920240417194000148042371539853985398539850
8020240417193900148042371539853985398539850
8120240417193800148042371539853985398539850
8220240417193700148042371539853985398539850
8320240417193600148042371539853985398539850
8420240417193500148042371539853985398539850
8520240417193400148042371539853985398539850
8620240417193300148042371539853985398539850
8720240417193200148042371539853985398539850
8820240417193100148042371539853985398539850
8920240417193000148042371539853985398539850
9020240417192900148042371539853985398539850
9120240417192800148042371539853985398539850
9220240417192700148042371539853985398539855725
9320240417192600148042371539853985398539850
9420240417192500148042371539853985398539850
9520240417192400148042371539853985398539850
9620240417192300148042371539853985398539850
9720240417192200148042371539853985398539850
9820240417192100148042371539853985398539850
9920240417192000148042371539853985398539850
10020240417191900148042371539853985398539850
10120240417191800148042371539853985398539850
10220240417191700148042371539853985398539850
10320240417191600148042371539853985398539850
10420240417191500148042371539853985398539850
10520240417191400148042371539853985398539850
10620240417191300148042371539853985398539850
10720240417191200148042371539853985398539850
10820240417191100148042371539853985398539850
10920240417191000148042371539853985398539850
11020240417190900148042371539853985398539850
11120240417190800148042371539853985398539850
11220240417190700148042371539853985398539850
11320240417190600148042371539853985398539850
11420240417190500148042371539853985398539850
11520240417190400148042371539853985398539850
11620240417190300148042371539853985398539850
11720240417190200148042371539853985398539850
11820240417190100148042371539853985398539850
11920240417190000148042371539853985398539850
12020240417185900148042371539853985398539850
12120240417185800148042371539853985398539850
12220240417185700148042371539853985398539855725
12320240417185600148042371539853985398539850
12420240417185500148042371539853985398539850
12520240417185400148042371539853985398539850
12620240417185300148042371539853985398539850
12720240417185200148042371539853985398539850
12820240417185100148042371539853985398539850
12920240417185000148042371539853985398539850
13020240417184900148042371539853985398539850
13120240417184800148042371539853985398539850
13220240417184700148042371539853985398539850
13320240417184600148042371539853985398539850
13420240417184500148042371539853985398539850
13520240417184400148042371539853985398539850
13620240417184300148042371539853985398539850
13720240417184200148042371539853985398539850
13820240417184100148042371539853985398539850
13920240417184000148042371539853985398539850
14020240417183900148042371539853985398539850
14120240417183800148042371539853985398539850
14220240417183700148042371539853985398539850
14320240417183600148042371539853985398539850
14420240417183500148042371539853985398539850
14520240417183400148042371539853985398539850
14620240417183300148042371539853985398539850
14720240417183200148042371539853985398539850
14820240417183100148042371539853985398539850
14920240417183000148042371539853985398539850
15020240417182900148042371539853985398539850
15120240417182800148042371539853985398539850
15220240417182700148042371539853985398539855725
15320240417182600148042371539853985398539850
15420240417182500148042371539853985398539850
15520240417182400148042371539853985398539850
15620240417182300148042371539853985398539850
15720240417182200148042371539853985398539850
15820240417182100148042371539853985398539850
15920240417182000148042371539853985398539850
16020240417181900148042371539853985398539850
16120240417181800148042371539853985398539850
16220240417181700148042371539853985398539850
16320240417181600148042371539853985398539850
16420240417181500148042371539853985398539850
16520240417181400148042371539853985398539850
16620240417181300148042371539853985398539850
16720240417181200148042371539853985398539850
16820240417181100148042371539853985398539850
16920240417181000148042371539853985398539850
17020240417180900148042371539853985398539850
17120240417180800148042371539853985398539850
17220240417180700148042371539853985398539850
17320240417180600148042371539853985398539850
17420240417180500148042371539853985398539850
17520240417180400148042371539853985398539850
17620240417180300148042371539853985398539850
17720240417180200148042371539853985398539850
17820240417180100148042371539853985398539850
17920240417180000148042371539853985398539850
18020240417175900148042371539853985398539850
18120240417175800148042371539853985398539850
18220240417175700148042371539853985398539855725
18320240417175600148042371539853985398539850
18420240417175500148042371539853985398539850
18520240417175400148042371539853985398539850
18620240417175300148042371539853985398539850
18720240417175200148042371539853985398539850
18820240417175100148042371539853985398539850
18920240417175000148042371539853985398539850
19020240417174900148042371539853985398539850
19120240417174800148042371539853985398539850
19220240417174700148042371539853985398539850
19320240417174600148042371539853985398539850
19420240417174500148042371539853985398539850
19520240417174400148042371539853985398539850
19620240417174300148042371539853985398539850
19720240417174200148042371539853985398539850
19820240417174100148042371539853985398539850
19920240417174000148042371539853985398539850
20020240417173900148042371539853985398539850
20120240417173800148042371539853985398539850
20220240417173700148042371539853985398539850
20320240417173600148042371539853985398539850
20420240417173500148042371539853985398539850
20520240417173400148042371539853985398539850
20620240417173300148042371539853985398539850
20720240417173200148042371539853985398539850
20820240417173100148042371539853985398539850
20920240417173000148042371539853985398539850
21020240417172900148042371539853985398539850
21120240417172800148042371539853985398539850
21220240417172700148042371539853985398539855725
21320240417172600148042371539853985398539850
21420240417172500148042371539853985398539850
21520240417172400148042371539853985398539850
21620240417172300148042371539853985398539850
21720240417172200148042371539853985398539850
21820240417172100148042371539853985398539850
21920240417172000148042371539853985398539850
22020240417171900148042371539853985398539850
22120240417171800148042371539853985398539850
22220240417171700148042371539853985398539850
22320240417171600148042371539853985398539850
22420240417171500148042371539853985398539850
22520240417171400148042371539853985398539850
22620240417171300148042371539853985398539850
22720240417171200148042371539853985398539850
22820240417171100148042371539853985398539850
22920240417171000148042371539853985398539850
23020240417170900148042371539853985398539850
23120240417170800148042371539853985398539850
23220240417170700148042371539853985398539850
23320240417170600148042371539853985398539850
23420240417170500148042371539853985398539850
23520240417170400148042371539853985398539850
23620240417170300148042371539853985398539850
23720240417170200148042371539853985398539850
23820240417170100148042371539853985398539850
23920240417170000148042371539853985398539850
24020240417165900148042371539853985398539850
24120240417165800148042371539853985398539850
24220240417165700148042371539853985398539855725
24320240417165600148042371539853985398539850
24420240417165500148042371539853985398539850
24520240417165400148042371539853985398539850
24620240417165300148042371539853985398539850
24720240417165200148042371539853985398539850
24820240417165100148042371539853985398539850
24920240417165000148042371539853985398539850
25020240417164900148042371539853985398539850
25120240417164800148042371539853985398539850
25220240417164700148042371539853985398539850
25320240417164600148042371539853985398539850
25420240417164500148042371539853985398539850
25520240417164400148042371539853985398539850
25620240417164300148042371539853985398539850
25720240417164200148042371539853985398539850
25820240417164100148042371539853985398539850
25920240417164000148042371539853985398539850
26020240417163900148042371539853985398539850
26120240417163800148042371539853985398539850
26220240417163700148042371539853985398539850
26320240417163600148042371539853985398539850
26420240417163500148042371539853985398539850
26520240417163400148042371539853985398539850
26620240417163300148042371539853985398539850
26720240417163200148042371539853985398539850
26820240417163100148042371539853985398539850
26920240417163000148042371539853985398539850
27020240417162900148042371539853985398539850
27120240417162800148042371539853985398539850
27220240417162700148042371539853985398539855725
27320240417162600148042371539853985398539850
27420240417162500148042371539853985398539850
27520240417162400148042371539853985398539850
27620240417162300148042371539853985398539850
27720240417162200148042371539853985398539850
27820240417162100148042371539853985398539850
27920240417162000148042371539853985398539850
28020240417161900148042371539853985398539850
28120240417161800148042371539853985398539850
28220240417161700148042371539853985398539850
28320240417161600148042371539853985398539850
28420240417161500148042371539853985398539850
28520240417161400148042371539853985398539850
28620240417161300148042371539853985398539850
28720240417161200148042371539853985398539850
28820240417161100148042371539853985398539850
28920240417161000148042371539853985398539850
29020240417160900148042371539853985398539850
29120240417160800148042371539853985398539850
29220240417160700148042371539853985398539850
29320240417160600148042371539853985398539850
29420240417160500148042371539853985398539850
29520240417160400148042371539853985398539850
29620240417160300148042371539853985398539850
29720240417160200148042371539853985398539850
29820240417160100148042371539853985398539850
29920240417160000148042371539853985398539850
30020240417155900148042371539853985398539850
30120240417155800148042371539853985398539850
30220240417155700148042371539853985398539855725
30320240417155600148042371539853985398539850
30420240417155500148042371539853985398539850
30520240417155400148042371539853985398539850
30620240417155300148042371539853985398539850
30720240417155200148042371539853985398539850
30820240417155100148042371539853985398539850
30920240417155000148042371539853985398539850
31020240417154900148042371539853985398539850
31120240417154800148042371539853985398539850
31220240417154700148042371539853985398539850
31320240417154600148042371539853985398539850
31420240417154500148042371539853985398539850
31520240417154400148042371539853985398539850
31620240417154300148042371539853985398539850
31720240417154200148042371539853985398539850
31820240417154100148042371539853985398539850
31920240417154000148042371539853985398539850
32020240417153900148042371539853985398539850
32120240417153800148042371539853985398539850
32220240417153700148042371539853985398539850
32320240417153600148042371539853985398539850
32420240417153500148042371539853985398539850
32520240417153400148042371539853985398539850
32620240417153300148042371539853985398539850
32720240417153200148042371539853985398539850
32820240417153100148042371539853985398539850
32920240417153000148042371539853985398539855725
33020240417152900145760959039903990399039900
33120240417152800145760959039903990399039900
33220240417152700145760959039903990399039900
33320240417152600145760959039903990399039900
33420240417152500145760959039903990399039900
33520240417152400145760959039903990399039900
33620240417152300145760959039903990399039900
33720240417152200145760959039903990399039900
33820240417152100145760959039903990399039900
33920240417152000145760959039903990399039900
34020240417151900145760959039903990399539903237
34120240417151800144469386039903990399539901404
34220240417151700143909150539903995399539902325
34320240417151600142981467040004000400540001482
34420240417151500142388544540053990400539902250
34520240417151400141489383039953995399539901298
3462024041715130014097114203990399539953990835
34720240417151200140637884539953990399539901643
34820240417151100139981516039903990399539901294
3492024041715100013946520754000399540003990799
35020240417150900139146370039953995400539902247
3512024041715080013824917053995399539953995660
35220240417150700137985500539903995400539902536
35320240417150600136970669539953995400039951737
35420240417150500136276677039954000400039952101
35520240417150400135436402040003995400039951003
35620240417150300135035700539953995400039951563
3572024041715020013441127153995399540003995935
35820240417150100134037712539953995401039951608
35920240417150000133394974539954010401039951017
36020240417145900132988459040003995401039951551
36120240417145800132367813039954010401039951442
36220240417145700131791334040104000401039951906
36320240417145600131029318540003995400539952557
36420240417145500130006583039953995400039951669
3652024041714540012933970004000399540003995351
36620240417145300129199447040003995400039952229
36720240417145200128308847539954000400539951236
3682024041714510012781474103995400540103995801
36920240417145000127493844040054000401039951860
3702024041714490012675011903995400040003995768
37120240417144800126443254040004000400539951948
37220240417144700125663602540004000400039951510
37320240417144600125059683040004005401040001762
3742024041714450012435450504000400040054000683
37520240417144400124081248040004000400040001181
37620240417144300123608848040004000400040002009
3772024041714420012280524804000400040004000779
37820240417144100122493648040054000400540001316
37920240417144000121967183540004000400540001351
38020240417143900121426726540054000400540002102
3812024041714380012058540604000400040004000898
38220240417143700120226206040054000400540001200
3832024041714360011974620354000400540054000938
38420240417143500119370931540004005400540001128
3852024041714340011891963854005400540054005821
38620240417143300118590828040054005401540053002
3872024041714320011738775454005400540054005926
38820240417143100117016891540054005400540051394
38920240417143000116458594540054005400540051670
39020240417142900115789759540104010401040051215
39120240417142800115303039040054005401040051610
3922024041714270011465820804005401040104005739
39320240417142600114361908540054015401540051592
39420240417142500113723783040054010401040051166
39520240417142400113256271540104010401040051876
39620240417142300112504291040104010401040051876
39720240417142200111752464040104010401040101200
3982024041714210011127126404010401040154010568
39920240417142000111043470540104010401540102124
40020240417141900110191686540104010401540101585
40120240417141800109556101040104010401540101268
40220240417141700109047632540104010401540101847
4032024041714160010830696254010401040154010982
40420240417141500107913180040104010401540101023
40520240417141400107502778040104015401540101576
40620240417141300106870474540154015401540101610
4072024041714120010622468704010401540154010765
4082024041714110010591760704015401540154015603
40920240417141000105675502540154015402040151230
41020240417140900105181654540154015402040151194
41120240417140800104702263040154010401540101322
41220240417140700104171875040104010401040101164
4132024041714060010370511104010401040104010520
41420240417140500103496591040104010401540101855
4152024041714040010275273354010401040104010550
4162024041714030010253218354010401540154010653
41720240417140200102270322040104010401540101126
4182024041714010010181876904010401040104010565
41920240417140000101592204040104010401040102152
4202024041713590010072925204010401040104010576
4212024041713580010049827604015401540154010351
42220240417135700100357471040104010401540101162
423202404171356009989150754010401040104010521
424202404171355009968258654010401040154010294
42520240417135400995646900401040104015401060
426202404171353009954062404010401040154010584
427202404171352009930643504010401540154010240
42820240417135100992101145401540154015401527
429202404171350009919927404015401040154010699
430202404171349009891890404010401040104010389
4312024041713480098762915040104010401040102
432202404171347009876211304010401040104005775
433202404171346009845148004010400540104005304
434202404171345009832958904005400540054005330
435202404171344009819742404010400540104005213
436202404171343009811211704005400540054005372
4372024041713420097963131040054010401040051807
43820240417134100972386430401040104010400599
439202404171340009719895704010401040104005590
440202404171339009696246004010401040104010375
441202404171338009681208504010401040104010172
442202404171337009674311304015401040154010722
443202404171336009645334004010401040154010938
444202404171335009607688154010401040104010666
445202404171334009580981554010400540104005424
446202404171333009563988454010400540104005534
447202404171332009542597504005400540104005288
4482024041713310095310630540154010401540056250
449202404171330009280721604010401040104010316
450202404171329009268050004010401040154010600
451202404171328009243988454010402040204010407
452202404171327009227638754015401040154005747
453202404171326009197683754005401540154005164
454202404171325009191104354015401040154005259
4552024041713240091807255040154010401540109951
456202404171323008781690304010401540154010556
457202404171322008759394354015401540154010282
45820240417132100874808265401540154015401517
459202404171320008747400104010401040154010699
460202404171319008719365754010401040154010309
461202404171318008706974754015401040154010262
4622024041713170086964654540154015402040101301
46320240417131600864424490401540204020401554
464202404171315008642076704015401540154015213
465202404171314008633524754015401040154010391
466202404171313008617836654010401540154010521
467202404171312008596939654010401540154010227
468202404171311008587836204015401040154010370
469202404171310008572996304015401540154010436
470202404171309008555512104010401040154010366
47120240417130800854083265401540154015401514
472202404171307008540270554010401040154010649
473202404171306008514245004015401040154010311
47420240417130500850177385401540154015401526
475202404171304008500729954015401540154010496
476202404171303008480828804015401540154015224
477202404171302008471835204015401540154015371
478202404171301008456939554015401540154015211
479202404171300008448467904015401540154015549
480202404171259008426425554015402040204015285
48120240417125800841497915401540154015401526
482202404171257008413935254015401540204010648
483202404171256008387920604015401540154010237
48420240417125500837841435401540154015401542
485202404171254008376728054015401540154010295
486202404171253008364893104015401540154015495
487202404171252008345018854010401540154010152
488202404171251008338917204010401040104010238
489202404171250008329373404010402540254010459
490202404171249008310940354020401540204015334
49120240417124800829752455401540154015401510
492202404171247008297123054010401540154010802
493202404171246008264926654015402040204015224
49420240417124500825593180401540154015401526
495202404171244008254887904015401540154015450
496202404171243008236820404015401540204015946
497202404171242008198830854015401540154010331
498202404171241008185555204015401040154010357
499202404171240008171233604010401040104010532
500202404171239008149900404010401040104010212
501202404171238008141399204015401040154010730
502202404171237008112106554010401040104010398
503202404171236008096146754010401040104010212
50420240417123500808764555401040104010401079
505202404171234008084477654010401040104010526
506202404171233008063385054010401040104010556
50720240417123200804108945401040104010401054
508202404171231008038924054010401040104010270
509202404171230008028097054010401040104010456
510202404171229008009811454010401040104010211
511202404171228008001350354010401040104010369
5122024041712270079865534540104010401040101357
513202404171226007932137754010401040104010325
514202404171225007919105254010400540104005207
5152024041712240079108148540054010401040054490
516202404171223007730770854010401040104005871
517202404171222007695871654010400540104005930
518202404171221007658625004005400540054005212
519202404171220007650134404005401040104005796
520202404171219007618239404010401040154010963
521202404171218007579622954010401040104010318
5222024041712170075668711540104005401540051239
523202404171216007517198354005400540054005266
52420240417121500750654505400540054005400552
525202404171214007504462454005400540054005282
526202404171213007493168354010401040104010880
527202404171212007457880354010401040104010481
5282024041712110074385922540104010401040101107
529202404171210007394201554010400540104000918
530202404171209007357430654005400540054005239
531202404171208007347858704005400540054005339
532202404171207007334281754005401040104005629
533202404171206007309070454010401040104010489
5342024041712050072894615540154010403040058357
535202404171204006953315904010401040104005615
536202404171203006928654954005400540104005644
537202404171202006902862704010400540104005283
5382024041712010068915275540054010401040051495
5392024041712000068316124540104010401040108981
540202404171159006471474354010401040104010121
541202404171158006466622254010401040104010573
542202404171157006443644954005400540054005471
543202404171156006424781404005400540054005337
544202404171155006411284554005400540054005251
54520240417115400640123200400540054005400526
5462024041711530064001907040104010401040101238
54720240417115200635054690401040104010401026
5482024041711510063495043040104005401040052259
549202404171150006258919754005400540054005900
550202404171149006222874754005400540054005131
551202404171148006217628204005400540054005205
552202404171147006209417954005400040054000752
553202404171146006179318904000400040054000451
5542024041711450061612763040004010401040001195
555202404171144006113387354005400540054005474
556202404171143006094403654005400540054005945
5572024041711420060565564040054005400540050
558202404171141006056556404005401040104005901
5592024041711400060204515040054005400540052116
560202404171139005935705704005400540104005527
5612024041711380059145991040054005401040051389
5622024041711370058589386540054005400540052038
563202404171136005777316754005400540054005792
564202404171135005745597154005400540104005714
565202404171134005717001404005400540054005400
5662024041711330057009814040054005401040051265
567202404171132005650312654010400040104000902
568202404171131005614187954000400540054000586
569202404171130005590727954000400040004000634
570202404171129005565367954005400540054005300
571202404171128005553352954000400540054000357
572202404171127005539065704000400040004000635
5732024041711260055136657040054005400540051102
574202404171125005469530604005400040054000841
5752024041711240054358591039953995400039952347
576202404171123005341991403995399540003995789
577202404171122005310470804000399540003995213
57820240417112100530196140400039954000399569
579202404171120005299204004000399540053995271
5802024041711190052883718539954000400539951196
581202404171118005240506654000400040004000409
582202404171117005224146654000400540054000684
58320240417111600519678415400540054005400550
584202404171115005194781654000400040004000496
5852024041711140051749416540004000400040001043
586202404171113005133221654000400540054000236
587202404171112005123779154005400040054000836
58820240417111100509030795400040004000400089
589202404171110005086747954005400540054000805
590202404171109005054544754005400040054000352
591202404171108005040454704000400040004000238
5922024041711070050309347040004000400039951589
593202404171106004967386604000399540003995887
594202404171105004931907903995399539953995238
5952024041711040049223998039953995400039951794
596202404171103004850694153995399539953995212
597202404171102004842224754000399540003995188
59820240417110100483471405399540004000399583
599202404171100004831398003995400040003995567
600202404171059004808745853995400040003995974
601202404171058004769796653995400040003995383
60220240417105700475449525399540054005399514538
60320240417105600417308840400040004000400026
604202404171055004172048404000400040004000264
605202404171054004161488404000400040004000466
606202404171053004142848404000400040004000211
6072024041710520041344084039954000400039951392
60820240417105100407874905400040004000400026
6092024041710500040777090540004000400540001288
610202404171049004026189004005400040054000807
611202404171048003993908904000400540054000216
612202404171047003985266904005400540054005659
613202404171046003958873954005400540054005100
614202404171045003954868954005400040054000464
615202404171044003936298954000400040004000633
61620240417104300391097895400040004000400026
617202404171042003909938954000400540054000210
618202404171041003901536004005400540054005361
6192024041710400038870779540054005401040051684
620202404171039003819598454005400540104005565
621202404171038003796968004005400540054005513
6222024041710370037764223540054015401540051895
62320240417103600370038615400040004000400052
6242024041710350036983061540104005401040001555
625202404171034003635995054000400040004000583
626202404171033003612675054000400040004000113
627202404171032003608155054000400040004000280
62820240417103100359695505400040004000400071
629202404171030003594115054000400040054000633
630202404171029003568795004000400040003995277
631202404171028003557718954000400540054000154
6322024041710270035515562540004000400540001020
633202404171026003510716304000400040004000235
634202404171025003501316304000400040004000382
635202404171024003486036303995400040003995539
63620240417102300346450280400540154020400551
637202404171022003462454154020401040204000781
6382024041710210034311559040104000401040005051
6392024041710200032289237540004000400039951211
640202404171019003180512603995400040003995547
641202404171018003158651204000400040003995231
642202404171017003149412503995400040003995907
643202404171016003113165303995399540003995359
644202404171015003098823204000399540003995635
6452024041710140030734547540003995400039951571
6462024041710130030106607039953995400039951493
64720240417101200295101530399540004000399511669
648202404171011002484830304000399540003995626
649202404171010002459821453995399540003995138
650202404171009002454305803995400040003995699
651202404171008002426361054000400040003995755
652202404171007002396161153995399540003995665
653202404171006002369592904000399540003995203
654202404171005002361482454000400040003995127
655202404171004002356403753995400040003995558
656202404171003002334111554000399540003995290
657202404171002002322521654000400040003995340
6582024041710010023089335539953995400039951222
659202404171000002260082304000400040003995280
660202404170959002248886204000399540003995672
66120240417095800222203955399040004010399019309
6622024041709570014500610540054005400540004914
6632024041709560012532783040054005401540053885
6642024041709550010973338540054010401040052094
6652024041709540010133955540054010401540051449
6662024041709530095528405401540154015401553
66720240417095200953156104015401540154010444
66820240417095100935345354015401040154010934
66920240417095000897888354015401540154010217
67020240417094900889182754015402040204015108
6712024041709480088484640402040154020401562
672202404170947008823565040154020402040103199
67320240417094600754002404020401540204015318
67420240417094500741231954015402540254015128
67520240417094400736092354020402540254015394
676202404170943007202698040254020402540153800
677202404170942005675141040304025403040253
6782024041709410056739330402540254025402081
6792024041709400056413440402040204020402030
6802024041709390056292840402540254025402550
68120240417093800560915904025402540254020173
6822024041709370055395925402540254025402550
683202404170936005519467540254030404040252157
68420240417093500464977904025402540304025943
685202404170934004270221040204020402040200
68620240417093300427022104020402540254020222
68720240417093200418088954020402540254020240
6882024041709310040843845402540254025402556
6892024041709300040618445402540254025402558
690202404170929004038499540254025402540256
691202404170928004036084540204020402040204
692202404170927004034476540204020402040200
69320240417092600403447654020402540254020112
694202404170925003989400540204020402040200
695202404170924003989400540204020402040200
69620240417092300398940054020402040204015579
6972024041709220037566540402040254025402052
698202404170921003735725040254025402540250
6992024041709200037357250402540254025402555
7002024041709190037135875402540254025402570
7012024041709180036854125402540254025402551
702202404170917003664885040204020402040200
703202404170916003664885040204015402040151783
7042024041709150029486820401540154015401588
705202404170914002913350040154015401540151003
706202404170913002510645540104010401040101309
70720240417091200198573654010401540154010368
708202404170911001838114540104010401040100
70920240417091000183811454010401040104010302
7102024041709090017170125401040104010401020
71120240417090800170899254005401040104005560
71220240417090700148443754005400540054005253
7132024041709060013831110401040104010401058
714202404170905001359853040104005401040052737
715202404170904002636830401040104010401065
716202404170903002376180401040104010401060
71720240417090200213558040104010401040101
7182024041709010021315704005400540054005350
719202404170900007298204010401040104010182