Files
KissMeData/272450/min/candle-20240314.csv
2024-11-17 15:27:48 +09:00

38 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202403142055001143181520118701187011870118701387
3202403142054001143181520118701187011870118700
4202403142053001143181520118701187011870118700
5202403142052001143181520118701187011870118700
6202403142051001143181520118701187011870118700
7202403142050001143181520118701187011870118700
8202403142049001143181520118701187011870118700
9202403142048001143181520118701187011870118700
10202403142047001143181520118701187011870118700
11202403142046001143181520118701187011870118700
12202403142045001143181520118701187011870118700
13202403142044001143181520118701187011870118700
14202403142043001143181520118701187011870118700
15202403142042001143181520118701187011870118700
16202403142041001143181520118701187011870118700
17202403142040001143181520118701187011870118700
18202403142039001143181520118701187011870118700
19202403142038001143181520118701187011870118700
20202403142037001143181520118701187011870118700
21202403142036001143181520118701187011870118700
22202403142035001143181520118701187011870118700
23202403142034001143181520118701187011870118700
24202403142033001143181520118701187011870118700
25202403142032001143181520118701187011870118700
26202403142031001143181520118701187011870118700
27202403142030001143181520118701187011870118700
28202403142029001143181520118701187011870118700
29202403142028001143181520118701187011870118700
30202403142027001143181520118701187011870118700
31202403142026001143181520118701187011870118700
32202403142025001143181520118701187011870118701387
33202403142024001143181520118701187011870118700
34202403142023001143181520118701187011870118700
35202403142022001143181520118701187011870118700
36202403142021001143181520118701187011870118700
37202403142020001143181520118701187011870118700
38202403142019001143181520118701187011870118700
39202403142018001143181520118701187011870118700
40202403142017001143181520118701187011870118700
41202403142016001143181520118701187011870118700
42202403142015001143181520118701187011870118700
43202403142014001143181520118701187011870118700
44202403142013001143181520118701187011870118700
45202403142012001143181520118701187011870118700
46202403142011001143181520118701187011870118700
47202403142010001143181520118701187011870118700
48202403142009001143181520118701187011870118700
49202403142008001143181520118701187011870118700
50202403142007001143181520118701187011870118700
51202403142006001143181520118701187011870118700
52202403142005001143181520118701187011870118700
53202403142004001143181520118701187011870118700
54202403142003001143181520118701187011870118700
55202403142002001143181520118701187011870118700
56202403142001001143181520118701187011870118700
57202403142000001143181520118701187011870118700
58202403141959001143181520118701187011870118700
59202403141958001143181520118701187011870118700
60202403141957001143181520118701187011870118700
61202403141956001143181520118701187011870118700
62202403141955001143181520118701187011870118701387
63202403141954001143181520118701187011870118700
64202403141953001143181520118701187011870118700
65202403141952001143181520118701187011870118700
66202403141951001143181520118701187011870118700
67202403141950001143181520118701187011870118700
68202403141949001143181520118701187011870118700
69202403141948001143181520118701187011870118700
70202403141947001143181520118701187011870118700
71202403141946001143181520118701187011870118700
72202403141945001143181520118701187011870118700
73202403141944001143181520118701187011870118700
74202403141943001143181520118701187011870118700
75202403141942001143181520118701187011870118700
76202403141941001143181520118701187011870118700
77202403141940001143181520118701187011870118700
78202403141939001143181520118701187011870118700
79202403141938001143181520118701187011870118700
80202403141937001143181520118701187011870118700
81202403141936001143181520118701187011870118700
82202403141935001143181520118701187011870118700
83202403141934001143181520118701187011870118700
84202403141933001143181520118701187011870118700
85202403141932001143181520118701187011870118700
86202403141931001143181520118701187011870118700
87202403141930001143181520118701187011870118700
88202403141929001143181520118701187011870118700
89202403141928001143181520118701187011870118700
90202403141927001143181520118701187011870118700
91202403141926001143181520118701187011870118700
92202403141925001143181520118701187011870118701387
93202403141924001143181520118701187011870118700
94202403141923001143181520118701187011870118700
95202403141922001143181520118701187011870118700
96202403141921001143181520118701187011870118700
97202403141920001143181520118701187011870118700
98202403141919001143181520118701187011870118700
99202403141918001143181520118701187011870118700
100202403141917001143181520118701187011870118700
101202403141916001143181520118701187011870118700
102202403141915001143181520118701187011870118700
103202403141914001143181520118701187011870118700
104202403141913001143181520118701187011870118700
105202403141912001143181520118701187011870118700
106202403141911001143181520118701187011870118700
107202403141910001143181520118701187011870118700
108202403141909001143181520118701187011870118700
109202403141908001143181520118701187011870118700
110202403141907001143181520118701187011870118700
111202403141906001143181520118701187011870118700
112202403141905001143181520118701187011870118700
113202403141904001143181520118701187011870118700
114202403141903001143181520118701187011870118700
115202403141902001143181520118701187011870118700
116202403141901001143181520118701187011870118700
117202403141900001143181520118701187011870118700
118202403141859001143181520118701187011870118700
119202403141858001143181520118701187011870118700
120202403141857001143181520118701187011870118700
121202403141856001143181520118701187011870118700
122202403141855001143181520118701187011870118701387
123202403141854001143181520118701187011870118700
124202403141853001143181520118701187011870118700
125202403141852001143181520118701187011870118700
126202403141851001143181520118701187011870118700
127202403141850001143181520118701187011870118700
128202403141849001143181520118701187011870118700
129202403141848001143181520118701187011870118700
130202403141847001143181520118701187011870118700
131202403141846001143181520118701187011870118700
132202403141845001143181520118701187011870118700
133202403141844001143181520118701187011870118700
134202403141843001143181520118701187011870118700
135202403141842001143181520118701187011870118700
136202403141841001143181520118701187011870118700
137202403141840001143181520118701187011870118700
138202403141839001143181520118701187011870118700
139202403141838001143181520118701187011870118700
140202403141837001143181520118701187011870118700
141202403141836001143181520118701187011870118700
142202403141835001143181520118701187011870118700
143202403141834001143181520118701187011870118700
144202403141833001143181520118701187011870118700
145202403141832001143181520118701187011870118700
146202403141831001143181520118701187011870118700
147202403141830001143181520118701187011870118700
148202403141829001143181520118701187011870118700
149202403141828001143181520118701187011870118700
150202403141827001143181520118701187011870118700
151202403141826001143181520118701187011870118700
152202403141825001143181520118701187011870118701387
153202403141824001143181520118701187011870118700
154202403141823001143181520118701187011870118700
155202403141822001143181520118701187011870118700
156202403141821001143181520118701187011870118700
157202403141820001143181520118701187011870118700
158202403141819001143181520118701187011870118700
159202403141818001143181520118701187011870118700
160202403141817001143181520118701187011870118700
161202403141816001143181520118701187011870118700
162202403141815001143181520118701187011870118700
163202403141814001143181520118701187011870118700
164202403141813001143181520118701187011870118700
165202403141812001143181520118701187011870118700
166202403141811001143181520118701187011870118700
167202403141810001143181520118701187011870118700
168202403141809001143181520118701187011870118700
169202403141808001143181520118701187011870118700
170202403141807001143181520118701187011870118700
171202403141806001143181520118701187011870118700
172202403141805001143181520118701187011870118700
173202403141804001143181520118701187011870118700
174202403141803001143181520118701187011870118700
175202403141802001143181520118701187011870118700
176202403141801001143181520118701187011870118700
177202403141800001143181520118701187011870118700
178202403141759001143181520118701187011870118700
179202403141758001143181520118701187011870118700
180202403141757001143181520118701187011870118700
181202403141756001143181520118701187011870118700
182202403141755001143181520118701187011870118701387
183202403141754001143181520118701187011870118700
184202403141753001143181520118701187011870118700
185202403141752001143181520118701187011870118700
186202403141751001143181520118701187011870118700
187202403141750001143181520118701187011870118700
188202403141749001143181520118701187011870118700
189202403141748001143181520118701187011870118700
190202403141747001143181520118701187011870118700
191202403141746001143181520118701187011870118700
192202403141745001143181520118701187011870118700
193202403141744001143181520118701187011870118700
194202403141743001143181520118701187011870118700
195202403141742001143181520118701187011870118700
196202403141741001143181520118701187011870118700
197202403141740001143181520118701187011870118700
198202403141739001143181520118701187011870118700
199202403141738001143181520118701187011870118700
200202403141737001143181520118701187011870118700
201202403141736001143181520118701187011870118700
202202403141735001143181520118701187011870118700
203202403141734001143181520118701187011870118700
204202403141733001143181520118701187011870118700
205202403141732001143181520118701187011870118700
206202403141731001143181520118701187011870118700
207202403141730001143181520118701187011870118700
208202403141729001143181520118701187011870118700
209202403141728001143181520118701187011870118700
210202403141727001143181520118701187011870118700
211202403141726001143181520118701187011870118700
212202403141725001143181520118701187011870118701387
213202403141724001143181520118701187011870118700
214202403141723001143181520118701187011870118700
215202403141722001143181520118701187011870118700
216202403141721001143181520118701187011870118700
217202403141720001143181520118701187011870118700
218202403141719001143181520118701187011870118700
219202403141718001143181520118701187011870118700
220202403141717001143181520118701187011870118700
221202403141716001143181520118701187011870118700
222202403141715001143181520118701187011870118700
223202403141714001143181520118701187011870118700
224202403141713001143181520118701187011870118700
225202403141712001143181520118701187011870118700
226202403141711001143181520118701187011870118700
227202403141710001143181520118701187011870118700
228202403141709001143181520118701187011870118700
229202403141708001143181520118701187011870118700
230202403141707001143181520118701187011870118700
231202403141706001143181520118701187011870118700
232202403141705001143181520118701187011870118700
233202403141704001143181520118701187011870118700
234202403141703001143181520118701187011870118700
235202403141702001143181520118701187011870118700
236202403141701001143181520118701187011870118700
237202403141700001143181520118701187011870118700
238202403141659001143181520118701187011870118700
239202403141658001143181520118701187011870118700
240202403141657001143181520118701187011870118700
241202403141656001143181520118701187011870118700
242202403141655001143181520118701187011870118701387
243202403141654001143181520118701187011870118700
244202403141653001143181520118701187011870118700
245202403141652001143181520118701187011870118700
246202403141651001143181520118701187011870118700
247202403141650001143181520118701187011870118700
248202403141649001143181520118701187011870118700
249202403141648001143181520118701187011870118700
250202403141647001143181520118701187011870118700
251202403141646001143181520118701187011870118700
252202403141645001143181520118701187011870118700
253202403141644001143181520118701187011870118700
254202403141643001143181520118701187011870118700
255202403141642001143181520118701187011870118700
256202403141641001143181520118701187011870118700
257202403141640001143181520118701187011870118700
258202403141639001143181520118701187011870118700
259202403141638001143181520118701187011870118700
260202403141637001143181520118701187011870118700
261202403141636001143181520118701187011870118700
262202403141635001143181520118701187011870118700
263202403141634001143181520118701187011870118700
264202403141633001143181520118701187011870118700
265202403141632001143181520118701187011870118700
266202403141631001143181520118701187011870118700
267202403141630001143181520118701187011870118700
268202403141629001143181520118701187011870118700
269202403141628001143181520118701187011870118700
270202403141627001143181520118701187011870118700
271202403141626001143181520118701187011870118700
272202403141625001143181520118701187011870118701387
273202403141624001143181520118701187011870118700
274202403141623001143181520118701187011870118700
275202403141622001143181520118701187011870118700
276202403141621001143181520118701187011870118700
277202403141620001143181520118701187011870118700
278202403141619001143181520118701187011870118700
279202403141618001143181520118701187011870118700
280202403141617001143181520118701187011870118700
281202403141616001143181520118701187011870118700
282202403141615001143181520118701187011870118700
283202403141614001143181520118701187011870118700
284202403141613001143181520118701187011870118700
285202403141612001143181520118701187011870118700
286202403141611001143181520118701187011870118700
287202403141610001143181520118701187011870118700
288202403141609001143181520118701187011870118700
289202403141608001143181520118701187011870118700
290202403141607001143181520118701187011870118700
291202403141606001143181520118701187011870118700
292202403141605001143181520118701187011870118700
293202403141604001143181520118701187011870118700
294202403141603001143181520118701187011870118700
295202403141602001143181520118701187011870118700
296202403141601001143181520118701187011870118700
297202403141600001143181520118701187011870118700
298202403141559001143181520118701187011870118700
299202403141558001143181520118701187011870118700
300202403141557001143181520118701187011870118700
301202403141556001143181520118701187011870118700
302202403141555001143181520118701187011870118701387
303202403141554001143181520118701187011870118700
304202403141553001143181520118701187011870118700
305202403141552001143181520118701187011870118700
306202403141551001143181520118701187011870118700
307202403141550001143181520118701187011870118700
308202403141549001143181520118701187011870118700
309202403141548001143181520118701187011870118700
310202403141547001143181520118701187011870118700
311202403141546001143181520118701187011870118700
312202403141545001143181520118701187011870118700
313202403141544001143181520118701187011870118700
314202403141543001143181520118701187011870118700
315202403141542001143181520118701187011870118700
316202403141541001143181520118701187011870118700
317202403141540001143181520118701187011870118700
318202403141539001143181520118701187011870118700
319202403141538001143181520118701187011870118700
320202403141537001143181520118701187011870118700
321202403141536001143181520118701187011870118700
322202403141535001143181520118701187011870118700
323202403141534001143181520118701187011870118700
324202403141533001143181520118701187011870118700
325202403141532001143181520118701187011870118700
326202403141531001143181520118701187011870118700
327202403141530001143181520118701187011870118701387
328202403141529001126717830118701187011870118700
329202403141528001126717830118701187011870118700
330202403141527001126717830118701187011870118700
331202403141526001126717830118701187011870118700
332202403141525001126717830118701187011870118700
333202403141524001126717830118701187011870118700
334202403141523001126717830118701187011870118700
335202403141522001126717830118701187011870118700
336202403141521001126717830118701187011870118700
337202403141520001126717830118701187011870118700
33820240314151900112671783011870118701187011830225
33920240314151800112404949011870118501187011830158
34020240314151700112217784011850118701187011820172
34120240314151600112013979011820118201182011820150
34220240314151500111836679011860118401186011840364
34320240314151400111405201011840118301184011830444
34420240314151300110879756011840118301184011820133
34520240314151200110722512011830118301184011830568
34620240314151100110050567011830118401184011830121
34720240314151000109907415011830118301185011830354
3482024031415090010948863101185011820118501182091
34920240314150800109381017011830118301183011830189
350202403141507001091574300118301183011840118202019
35120240314150600106768838011830118401184011830123
35220240314150500106623320011830118301184011830258
3532024031415040010631810001184011830118501183015
35420240314150300106300334011840118401185011830184
35520240314150200106082562011840118301185011830231
3562024031415010010580908901184011850118501183098
35720240314150000105693113011850118401185011830202
35820240314145900105453951011850118501185011840147
35920240314145800105279833011850118501186011840687
3602024031414570010446528201185011850118501184072
36120240314145600104380026011830118401185011830535
36220240314145500103746389011850118401185011840326
36320240314145400103360232011840118401185011840123
36420240314145300103214599011830118601187011830143
36520240314145200103045143011860118501186011850271
36620240314145100102723881011850118501185011840210
367202403141450001024751780118401186011870118401179
36820240314144900101076889011870118601187011860127
36920240314144800100926266011870118601187011860196
37020240314144700100693736011870118601187011860274
37120240314144600100368705011860118801188011860175
37220240314144500100160991011870118501187011850117
37320240314144400100022264011840118601186011840269
3742024031414430099703473011850118501186011840326
3752024031414420099317204011850118601186011850118
3762024031414410099177373011840118401184011840230
377202403141440009890505301184011830118401183035
3782024031414390098863647011830118401184011820352
3792024031414380098447347011830118401184011830334
3802024031414370098051987011850118401185011840102
38120240314143600979311500118401185011850118402573
3822024031414350094882482011830118401185011830140
3832024031414340094716801011830118401184011830597
3842024031414330094010035011840118201184011820145
3852024031414320093838471011830118401184011820400
3862024031414310093365402011830118201183011820191
3872024031414300093139586011830118301183011830254
3882024031414290092839104011820118301183011820444
3892024031414280092314107011830118201183011810168
3902024031414270092115500011820118201183011810228
3912024031414260091846021011810118101182011810576
3922024031414250091165517011820118301183011810233
3932024031414240090890141011820118101182011810207
3942024031414230090645564011820118201182011810260
3952024031414220090338321011830118201183011820216
3962024031414210090083008011820118201182011810261
3972024031414200089774695011820118101183011810209
3982024031414190089527745011810118101184011810228
3992024031414180089258326011810118201182011810235
4002024031414170088980721011810118201183011810288
4012024031414160088640502011820118301183011810250
4022024031414150088345174011830118201183011810275
4032024031414140088020113011830118301184011820221
4042024031414130087758810011820118301183011820192
4052024031414120087531781011830118301184011820374
4062024031414110087089351011830118201183011820310
4072024031414100086722861011820118301184011820206
4082024031414090086479269011830118201183011820225
4092024031414080086213263011830118201183011820336
4102024031414070085815937011830118301183011800250
4112024031414060085520505011830118101183011800208
4122024031414050085274902011820118101182011810366
4132024031414040084842527011820118301183011810109
4142024031414030084713729011810118201182011800225
4152024031414020084448119011820118001182011800394
4162024031414010083982845011810118201183011800807
4172024031414000083029107011820118201182011800110
4182024031413590082899157011800118101182011800320
4192024031413580082521207011810118301183011810371
4202024031413570082082917011830118201183011810157
4212024031413560081897387011820118101182011810312
4222024031413550081528850011810118201183011810242
4232024031413540081242858011820118201183011820210
4242024031413530080994637011820118201182011810148
4252024031413520080819766011810118201183011810389
4262024031413510080360182011820118101182011810147
4272024031413500080186547011810118201182011810534
4282024031413490079555468011810118301183011810340
4292024031413480079153850011830118101183011810247
4302024031413470078862024011820118201182011820198
4312024031413460078627988011810118201182011810172
4322024031413450078424835011820118101184011810257
4332024031413440078121165011810118101184011810187
4342024031413430077900251011820118201184011820264
4352024031413420077588119011820118201182011820186
4362024031413410077368267011820118301183011820225
4372024031413400077102190011820118501185011820307
4382024031413390076739225011820118201185011810240
4392024031413380076455545011820118201182011810296
4402024031413370076105873011810118301183011810339
4412024031413360075705304011830118201183011820141
4422024031413350075538577011820118101183011810224
44320240314133400752738730118101182011850118101732
4442024031413330073222694011820118201184011810164
4452024031413320073028740011820118401184011810190
4462024031413310072804093011830118301183011810201
4472024031413300072566391011830118301184011820360
448202403141329007214058201183011820118301182042
4492024031413280072090926011820118201184011810243
4502024031413270071803658011820118201182011810226
4512024031413260071536668011820118201183011820117
4522024031413250071398308011810118101182011810326
4532024031413240071013235011820118201182011820129
4542024031413230070860757011820118101183011810297
4552024031413220070509866011820118201182011810146
4562024031413210070337303011810118201182011810171
4572024031413200070135285011820118201182011810161
4582024031413190069945026011810118101183011810206
4592024031413180069701612011830118101183011810999
4602024031413170068520309011810118101182011810150
4612024031413160068343105011820118101182011810302
462202403141315006798628301181011810118101181081
4632024031413140067890622011810118101182011810331
4642024031413130067499649011800118001181011800255
4652024031413120067198675011810118001181011800268
4662024031413110066882308011800118101181011800129
4672024031413100066730086011810118001181011800240
4682024031413090066446766011800118101181011800341
4692024031413080066044170011800118001181011800201
4702024031413070065806958011810118001181011800286
4712024031413060065469475011810118001181011800104
4722024031413050065346705011800118101181011800200
4732024031413040065110605011800118101181011800340
4742024031413030064709371011800118001181011800384
4752024031413020064256211011800118001181011800435
4762024031413010063742908011800118001181011800283
4772024031413000063408959011800118101181011800181
4782024031412590063195345011810118001181011800143
4792024031412580063026604011800118001180011800233
4802024031412570062751664011800118101181011800122
4812024031412560062607659011810118101181011800174
4822024031412550062402225011800118001180011800172
4832024031412540062199265011800118101181011800264
4842024031412530061887559011810118101181011810116
4852024031412520061750563011810118001181011800152
4862024031412510061571197011800118001181011800366
4872024031412500061139217011810118101181011810120
4882024031412490060997497011810118101182011800228
4892024031412480060728276011810118101181011810119
4902024031412470060587737011810118001181011800475
4912024031412460060027142011800118001180011800316
4922024031412450059654262011800118001181011800164
4932024031412440059460672011800118001180011800140
4942024031412430059295472011810118101181011810198
4952024031412420059061634011810118001181011800189
4962024031412410058838492011800118001181011800199
4972024031412400058603572011800118001180011800214
498202403141239005835105201180011810118101180066
4992024031412380058273170011800118001181011800169
5002024031412370058073748011810118001181011800158
5012024031412360057887297011800118101181011800181
502202403141235005767362201181011810118201180097
5032024031412340057559126011810118001181011800262
5042024031412330057249851011800118101181011800366
5052024031412320056817745011800118101181011800161
5062024031412310056627670011800118101181011800257
5072024031412300056324224011810118101181011810157
508202403141229005613880701181011810118101181072
5092024031412280056053775011810118101181011810304
510202403141227005569475101181011810118101181079
5112024031412260055601452011810118201182011810133
5122024031412250055444370011820118101182011810106
5132024031412240055319134011810118101181011810185
5142024031412230055100649011810118101181011810188
515202403141222005487862101181011810118201181059
5162024031412210054808937011810118201182011810208
5172024031412200054563166011820118201182011820123
5182024031412190054417780011820118201183011820998
5192024031412180053238142011820118201182011820243
5202024031412170052950916011820118201182011820196
521202403141216005271924401182011820118201182071
5222024031412150052635322011820118301183011820159
5232024031412140052447364011820118201182011820273
5242024031412130052124678011820118101182011810613
5252024031412120051400286011810118101181011810127
526202403141211005125029901181011810118101181043
5272024031412100051199516011810118101181011810229
5282024031412090050929067011810118101181011810194
529202403141208005069995301181011810118101181076
5302024031412070050610197011810118101181011810146
5312024031412060050437771011810118101183011810441
5322024031412050049916480011820118101182011810104
533202403141204004979365501182011820118201181041
5342024031412030049745228011810118101182011810417
535202403141202004925266601181011810118101181083
536202403141201004915464301182011810118201181065
5372024031412000049077848011810118201182011810231
5382024031411590048805020011820118101182011810508
5392024031411580048204573011820118101182011810336
5402024031411570047807508011810118101182011810377
5412024031411560047362266011820118201182011810176
5422024031411550047154404011820118101182011810141
5432024031411540046987846011810118201182011810125
5442024031411530046840219011820118101182011810237
5452024031411520046560236011810118201182011810158
5462024031411510046373637011820118101182011810153
547202403141150004619293801181011820118201181070
5482024031411490046110257011820118201182011820105
5492024031411480045986147011820118201182011820302
5502024031411470045629183011820118201182011820129
5512024031411460045476705011820118301183011820244
5522024031411450045188181011830118301183011830208
553202403141144004494211701183011830118301183086
5542024031411430044840379011830118301183011830299
5552024031411420044486662011830118301183011830188
556202403141141004426425801183011830118301183092
557202403141140004415542201183011830118301183035
5582024031411390044114017011830118301183011830306
559202403141138004375201901183011830118301183098
5602024031411370043636085011830118301183011830107
5612024031411360043509504011830118201183011820341
562202403141135004310616901182011820118201182058
5632024031411340043037613011820118201183011820247
5642024031411330042745639011820118201182011820156
5652024031411320042561247011820118301183011820204
5662024031411310042319972011830118201183011820119
5672024031411300042179238011820118201182011820152
56820240314112900419995740118201182011830118201041
56920240314112800407682150118201182011820118200
5702024031411270040768215011820118201182011820285
5712024031411260040431345011820118201182011820192
572202403141125004020440101182011820118201182096
5732024031411240040090929011820118201182011820514
574202403141123003948338101182011820118201182066
5752024031411220039405369011810118201182011810156
5762024031411210039221008011820118201182011820347
5772024031411200038810854011820118201182011820364
5782024031411190038380606011820118301183011820234
5792024031411180038103910011830118301183011830151
5802024031411170037925277011830118201183011820323
5812024031411160037543246011820118201183011820193
5822024031411150037315115011820118201183011820200
583202403141114003707870101182011820118301182073
584202403141113003699240501182011820118201182075
5852024031411120036903755011820118201183011820305
586202403141111003654324301183011830118301183083
58720240314111000364450540118201182011830118202061
5882024031411090034008950011830118201183011820383
5892024031411080033556239011820118301183011820245
590202403141107003326656401182011830118301182071
5912024031411060033182641011830118201183011820395
5922024031411050032715496011820118301183011820396
593202403141104003224713301183011830118301183041
59420240314110300321986300118301183011840118301193
5952024031411020030787306011830118301183011830105
5962024031411010030663091011830118301183011830189
5972024031411000030439504011830118401184011830111
5982024031410590030308184011830118301183011830193
5992024031410580030079865011830118301184011830227
6002024031410570029811307011830118301183011830163
6012024031410560029618478011830118301183011830186
6022024031410550029398440011830118301183011830113
6032024031410540029264761011840118401184011830685
6042024031410530028453854011830118301183011830202
6052024031410520028214888011830118301183011830113
6062024031410510028081209011830118301183011830150
6072024031410500027903759011830118301184011830187
608202403141049002768251901183011830118301183040
6092024031410480027635199011830118301183011830158
6102024031410470027448285011840118401184011830225
6112024031410460027182088011830118301184011830231
6122024031410450026908724011840118401184011830134
6132024031410440026750181011830118401184011830382
6142024031410430026298020011830118301183011830152
6152024031410420026118204011830118301183011830128
6162024031410410025966780011830118301183011830112
6172024031410400025834284011830118301184011830173
6182024031410390025629624011830118301184011830117
6192024031410380025491201011830118301183011830296
620202403141037002514103301183011830118301183063
6212024031410360025066504011830118301183011830115
6222024031410350024930459011830118301183011830396
6232024031410340024461991011840118301184011830319
6242024031410330024084608011830118401184011830301
6252024031410320023728508011840118301184011830170
6262024031410310023527395011830118301183011830114
6272024031410300023392533011830118301183011830231
6282024031410290023119260011830118301183011830188
6292024031410280022896856011830118301183011830268
630202403141027002257981201184011830118401183089
6312024031410260022474495011840118301184011830120
6322024031410250022332527011830118301183011830330
633202403141024002194213701184011830118401183012
6342024031410230021927937011840118301184011830178
635202403141022002171735101183011840118401183057
6362024031410210021649918011830118401184011830217
6372024031410200021393206011840118301184011830260
638202403141019002108562501183011830118301183043
6392024031410180021034756011830118301183011820229
6402024031410170020763928011840118401184011840138
6412024031410160020600536011820118301183011820145
6422024031410150020429104011830118201183011820402
6432024031410140019953860011820118501185011820249
6442024031410130019659113011830118301184011830601
6452024031410120018948087011840118401184011830384
6462024031410110018493503011840118301184011830174
6472024031410100018287654011830118201183011820811
6482024031410090017328310011820118301183011820355
6492024031410080016908449011830118301183011830166
6502024031410070016712071011830118301183011830614
6512024031410060015985709011830118301183011830257
6522024031410050015681678011830118301183011830204
6532024031410040015440346011830118401184011830221
6542024031410030015178902011830118301184011830103
6552024031410020015057051011840118401184011830102
6562024031410010014936383011840118301184011830167
6572024031410000014738818011840118401184011830116
6582024031409590014601483011830118301183011830212
6592024031409580014350687011840118401184011840170
6602024031409570014149407011840118401185011840435
661202403140956001363435401184011840118401184035
662202403140955001359291401184011840118401184071
6632024031409540013508850011840118401185011840135
6642024031409530013349009011850118301185011830695
6652024031409520012526124011830118301183011830116
6662024031409510012388896011830118401184011830110
6672024031409500012258761011830118401184011830149
668202403140949001208239401183011830118301183099
669202403140948001196527701183011830118301183071
6702024031409470011881284011830118301184011830241
6712024031409460011596178011820118301183011820289
6722024031409450011254326011830118301183011830517
6732024031409440010642715011830118301183011830109
674202403140943001051376801183011840118401183051
6752024031409420010453424011840118401184011840858
676202403140941009437552011850118401185011840117
677202403140940009299011011850118401185011840195
67820240314093900906796101184011840118401184010
67920240314093800905612101184011840118501184065
680202403140937008979149011850118501185011840112
68120240314093600884652901184011840118401184050
682202403140935008787329011840118401184011840167
6832024031409340085896010118501185011850118500
68420240314093300858960101185011840118501184057
685202403140932008522089011850118501185011850135
68620240314093100836211401185011840118501184076
687202403140930008272119011840118501185011840106
68820240314092900814651401185011850118501185087
68920240314092800804341901185011850118501185012
69020240314092700802919901185011850118501185083
69120240314092600793084401185011850118501185066
69220240314092500785263401185011850118501185037
69320240314092400780878901185011850118501185069
69420240314092300772702401185011850118501185040
695202403140922007679624011850118501185011850596
696202403140921006973364011850118601186011850113
69720240314092000683940801185011860118601185067
69820240314091900676001101186011860118601186027
6992024031409180067279890118601186011860118600
7002024031409170067279890118601186011860118601
70120240314091600672680301185011850118501185020
702202403140915006703103011850118501185011850126
7032024031409140065537930118501185011850118500
704202403140913006553793011850118401185011840113
7052024031409120064199990118401184011840118407
7062024031409110064117110118401184011840118401
707202403140910006410527011830118301183011830141
7082024031409090062437240118301183011830118305
709202403140908006237809011820118101182011810418
7102024031409070057438820118201182011820118001105
711202403140906004439491011820118301183011820703
71220240314090500360853001183011830118301183010
713202403140904003596700011820118201184011820384
714202403140903003142541011820118101182011810180
7152024031409020029297910117901179011790117900
7162024031409010029297910117901179011790117900
7172024031409000029297910117901185011850117902475