Files
KissMeData/098460/min/candle-20241004.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202410042008001813086220105701057010570105705753
3202410042007001813086220105701057010570105700
4202410042006001813086220105701057010570105700
5202410042005001813086220105701057010570105700
6202410042004001813086220105701057010570105700
7202410042003001813086220105701057010570105700
8202410042002001813086220105701057010570105700
9202410042001001813086220105701057010570105700
10202410042000001813086220105701057010570105700
11202410041959001813086220105701057010570105700
12202410041958001813086220105701057010570105700
13202410041957001813086220105701057010570105700
14202410041956001813086220105701057010570105700
15202410041955001813086220105701057010570105700
16202410041954001813086220105701057010570105700
17202410041953001813086220105701057010570105700
18202410041952001813086220105701057010570105700
19202410041951001813086220105701057010570105700
20202410041950001813086220105701057010570105700
21202410041949001813086220105701057010570105700
22202410041948001813086220105701057010570105700
23202410041947001813086220105701057010570105700
24202410041946001813086220105701057010570105700
25202410041945001813086220105701057010570105700
26202410041944001813086220105701057010570105700
27202410041943001813086220105701057010570105700
28202410041942001813086220105701057010570105700
29202410041941001813086220105701057010570105700
30202410041940001813086220105701057010570105700
31202410041939001813086220105701057010570105700
32202410041938001813086220105701057010570105705753
33202410041937001813086220105701057010570105700
34202410041936001813086220105701057010570105700
35202410041935001813086220105701057010570105700
36202410041934001813086220105701057010570105700
37202410041933001813086220105701057010570105700
38202410041932001813086220105701057010570105700
39202410041931001813086220105701057010570105700
40202410041930001813086220105701057010570105700
41202410041929001813086220105701057010570105700
42202410041928001813086220105701057010570105700
43202410041927001813086220105701057010570105700
44202410041926001813086220105701057010570105700
45202410041925001813086220105701057010570105700
46202410041924001813086220105701057010570105700
47202410041923001813086220105701057010570105700
48202410041922001813086220105701057010570105700
49202410041921001813086220105701057010570105700
50202410041920001813086220105701057010570105700
51202410041919001813086220105701057010570105700
52202410041918001813086220105701057010570105700
53202410041917001813086220105701057010570105700
54202410041916001813086220105701057010570105700
55202410041915001813086220105701057010570105700
56202410041914001813086220105701057010570105700
57202410041913001813086220105701057010570105700
58202410041912001813086220105701057010570105700
59202410041911001813086220105701057010570105700
60202410041910001813086220105701057010570105700
61202410041909001813086220105701057010570105700
62202410041908001813086220105701057010570105705753
63202410041907001813086220105701057010570105700
64202410041906001813086220105701057010570105700
65202410041905001813086220105701057010570105700
66202410041904001813086220105701057010570105700
67202410041903001813086220105701057010570105700
68202410041902001813086220105701057010570105700
69202410041901001813086220105701057010570105700
70202410041900001813086220105701057010570105700
71202410041859001813086220105701057010570105700
72202410041858001813086220105701057010570105700
73202410041857001813086220105701057010570105700
74202410041856001813086220105701057010570105700
75202410041855001813086220105701057010570105700
76202410041854001813086220105701057010570105700
77202410041853001813086220105701057010570105700
78202410041852001813086220105701057010570105700
79202410041851001813086220105701057010570105700
80202410041850001813086220105701057010570105700
81202410041849001813086220105701057010570105700
82202410041848001813086220105701057010570105700
83202410041847001813086220105701057010570105700
84202410041846001813086220105701057010570105700
85202410041845001813086220105701057010570105700
86202410041844001813086220105701057010570105700
87202410041843001813086220105701057010570105700
88202410041842001813086220105701057010570105700
89202410041841001813086220105701057010570105700
90202410041840001813086220105701057010570105700
91202410041839001813086220105701057010570105700
92202410041838001813086220105701057010570105705753
93202410041837001813086220105701057010570105700
94202410041836001813086220105701057010570105700
95202410041835001813086220105701057010570105700
96202410041834001813086220105701057010570105700
97202410041833001813086220105701057010570105700
98202410041832001813086220105701057010570105700
99202410041831001813086220105701057010570105700
100202410041830001813086220105701057010570105700
101202410041829001813086220105701057010570105700
102202410041828001813086220105701057010570105700
103202410041827001813086220105701057010570105700
104202410041826001813086220105701057010570105700
105202410041825001813086220105701057010570105700
106202410041824001813086220105701057010570105700
107202410041823001813086220105701057010570105700
108202410041822001813086220105701057010570105700
109202410041821001813086220105701057010570105700
110202410041820001813086220105701057010570105700
111202410041819001813086220105701057010570105700
112202410041818001813086220105701057010570105700
113202410041817001813086220105701057010570105700
114202410041816001813086220105701057010570105700
115202410041815001813086220105701057010570105700
116202410041814001813086220105701057010570105700
117202410041813001813086220105701057010570105700
118202410041812001813086220105701057010570105700
119202410041811001813086220105701057010570105700
120202410041810001813086220105701057010570105700
121202410041809001813086220105701057010570105700
122202410041808001813086220105701057010570105705753
123202410041807001813086220105701057010570105700
124202410041806001813086220105701057010570105700
125202410041805001813086220105701057010570105700
126202410041804001813086220105701057010570105700
127202410041803001813086220105701057010570105700
128202410041802001813086220105701057010570105700
129202410041801001813086220105701057010570105700
130202410041800001813086220105701057010570105700
131202410041759001813086220105701057010570105700
132202410041758001813086220105701057010570105700
133202410041757001813086220105701057010570105700
134202410041756001813086220105701057010570105700
135202410041755001813086220105701057010570105700
136202410041754001813086220105701057010570105700
137202410041753001813086220105701057010570105700
138202410041752001813086220105701057010570105700
139202410041751001813086220105701057010570105700
140202410041750001813086220105701057010570105700
141202410041749001813086220105701057010570105700
142202410041748001813086220105701057010570105700
143202410041747001813086220105701057010570105700
144202410041746001813086220105701057010570105700
145202410041745001813086220105701057010570105700
146202410041744001813086220105701057010570105700
147202410041743001813086220105701057010570105700
148202410041742001813086220105701057010570105700
149202410041741001813086220105701057010570105700
150202410041740001813086220105701057010570105700
151202410041739001813086220105701057010570105700
152202410041738001813086220105701057010570105705753
153202410041737001813086220105701057010570105700
154202410041736001813086220105701057010570105700
155202410041735001813086220105701057010570105700
156202410041734001813086220105701057010570105700
157202410041733001813086220105701057010570105700
158202410041732001813086220105701057010570105700
159202410041731001813086220105701057010570105700
160202410041730001813086220105701057010570105700
161202410041729001813086220105701057010570105700
162202410041728001813086220105701057010570105700
163202410041727001813086220105701057010570105700
164202410041726001813086220105701057010570105700
165202410041725001813086220105701057010570105700
166202410041724001813086220105701057010570105700
167202410041723001813086220105701057010570105700
168202410041722001813086220105701057010570105700
169202410041721001813086220105701057010570105700
170202410041720001813086220105701057010570105700
171202410041719001813086220105701057010570105700
172202410041718001813086220105701057010570105700
173202410041717001813086220105701057010570105700
174202410041716001813086220105701057010570105700
175202410041715001813086220105701057010570105700
176202410041714001813086220105701057010570105700
177202410041713001813086220105701057010570105700
178202410041712001813086220105701057010570105700
179202410041711001813086220105701057010570105700
180202410041710001813086220105701057010570105700
181202410041709001813086220105701057010570105700
182202410041708001813086220105701057010570105705753
183202410041707001813086220105701057010570105700
184202410041706001813086220105701057010570105700
185202410041705001813086220105701057010570105700
186202410041704001813086220105701057010570105700
187202410041703001813086220105701057010570105700
188202410041702001813086220105701057010570105700
189202410041701001813086220105701057010570105700
190202410041700001813086220105701057010570105700
191202410041659001813086220105701057010570105700
192202410041658001813086220105701057010570105700
193202410041657001813086220105701057010570105700
194202410041656001813086220105701057010570105700
195202410041655001813086220105701057010570105700
196202410041654001813086220105701057010570105700
197202410041653001813086220105701057010570105700
198202410041652001813086220105701057010570105700
199202410041651001813086220105701057010570105700
200202410041650001813086220105701057010570105700
201202410041649001813086220105701057010570105700
202202410041648001813086220105701057010570105700
203202410041647001813086220105701057010570105700
204202410041646001813086220105701057010570105700
205202410041645001813086220105701057010570105700
206202410041644001813086220105701057010570105700
207202410041643001813086220105701057010570105700
208202410041642001813086220105701057010570105700
209202410041641001813086220105701057010570105700
210202410041640001813086220105701057010570105700
211202410041639001813086220105701057010570105700
212202410041638001813086220105701057010570105705753
213202410041637001813086220105701057010570105700
214202410041636001813086220105701057010570105700
215202410041635001813086220105701057010570105700
216202410041634001813086220105701057010570105700
217202410041633001813086220105701057010570105700
218202410041632001813086220105701057010570105700
219202410041631001813086220105701057010570105700
220202410041630001813086220105701057010570105700
221202410041629001813086220105701057010570105700
222202410041628001813086220105701057010570105700
223202410041627001813086220105701057010570105700
224202410041626001813086220105701057010570105700
225202410041625001813086220105701057010570105700
226202410041624001813086220105701057010570105700
227202410041623001813086220105701057010570105700
228202410041622001813086220105701057010570105700
229202410041621001813086220105701057010570105700
230202410041620001813086220105701057010570105700
231202410041619001813086220105701057010570105700
232202410041618001813086220105701057010570105700
233202410041617001813086220105701057010570105700
234202410041616001813086220105701057010570105700
235202410041615001813086220105701057010570105700
236202410041614001813086220105701057010570105700
237202410041613001813086220105701057010570105700
238202410041612001813086220105701057010570105700
239202410041611001813086220105701057010570105700
240202410041610001813086220105701057010570105700
241202410041609001813086220105701057010570105700
242202410041608001813086220105701057010570105705753
243202410041607001813086220105701057010570105700
244202410041606001813086220105701057010570105700
245202410041605001813086220105701057010570105700
246202410041604001813086220105701057010570105700
247202410041603001813086220105701057010570105700
248202410041602001813086220105701057010570105700
249202410041601001813086220105701057010570105700
250202410041600001813086220105701057010570105700
251202410041559001813086220105701057010570105700
252202410041558001813086220105701057010570105700
253202410041557001813086220105701057010570105700
254202410041556001813086220105701057010570105700
255202410041555001813086220105701057010570105700
256202410041554001813086220105701057010570105700
257202410041553001813086220105701057010570105700
258202410041552001813086220105701057010570105700
259202410041551001813086220105701057010570105700
260202410041550001813086220105701057010570105700
261202410041549001813086220105701057010570105700
262202410041548001813086220105701057010570105700
263202410041547001813086220105701057010570105700
264202410041546001813086220105701057010570105700
265202410041545001813086220105701057010570105700
266202410041544001813086220105701057010570105700
267202410041543001813086220105701057010570105700
268202410041542001813086220105701057010570105700
269202410041541001813086220105701057010570105700
270202410041540001813086220105701057010570105700
271202410041539001813086220105701057010570105700
272202410041538001813086220105701057010570105705753
273202410041537001813086220105701057010570105700
274202410041536001813086220105701057010570105700
275202410041535001813086220105701057010570105700
276202410041534001813086220105701057010570105700
277202410041533001813086220105701057010570105700
278202410041532001813086220105701057010570105700
279202410041531001813086220105701057010570105700
280202410041530001813086220105701057010570105705753
281202410041529001752277010105501055010550105500
282202410041528001752277010105501055010550105500
283202410041527001752277010105501055010550105500
284202410041526001752277010105501055010550105500
285202410041525001752277010105501055010550105500
286202410041524001752277010105501055010550105500
287202410041523001752277010105501055010550105500
288202410041522001752277010105501055010550105500
289202410041521001752277010105501055010550105500
290202410041520001752277010105501055010550105500
29120241004151900175227701010550105001056010480543
29220241004151800174657369010500105001053010480974
293202410041517001736344110104901050010510104702639
294202410041516001708661250105001050010510105001244
295202410041515001695599040105001052010520105001707
29620241004151400167766111010520105101052010510374
29720241004151300167372760010510105101051010510551
29820241004151200166793659010510105101051010510219
29920241004151100166563490010520105201052010510758
30020241004151000165766800010520105101052010510245
30120241004150900165509191010520105101052010510205
30220241004150800165293649010510105101051010510817
30320241004150700164434982010510105001051010500663
30420241004150600163738822010500105101051010500182
305202410041505001635476170105101056010560105004918
3062024100415040015837006801054010540105401054039
307202410041503001583289620105401054010540105401
3082024100415020015832790801054010550105501054085
30920241004150100158238276010550105501055010550350
310202410041500001578690260105501055010550105505
3112024100414590015786375101054010550105501054028
312202410041458001578342120105501055010550105507
3132024100414570015782682701054010540105401054060
31420241004145600157763587010540105501055010540326
31520241004145500157419745010550105601056010550494
316202410041454001568981760105701057010570105701
31720241004145300156897119010570105601057010560139
31820241004145200156750333010570105701057010560410
3192024100414510015631707601057010570105701057096
32020241004145000156215604010570105801058010570128
321202410041449001560801810105901059010590105901
322202410041448001560791220105901059010590105900
3232024100414470015607912201059010590105901059095
324202410041446001559785170105901059010590105900
3252024100414450015597851701059010570105901057044
32620241004144400155931989010570105701058010570240
3272024100414430015567819501056010560105601056022
32820241004144200155654963010560105601056010560513
3292024100414410015511323501057010570105701057039
3302024100414400015507201201058010570105801057061
3312024100414390015500753301057010570105701057020
3322024100414380015498639301059010590105901059010
33320241004143700154975803010570105901059010570484
334202410041436001544642130105901059010590105900
33520241004143500154464213010590105901059010590302
3362024100414340015414439501058010580105801058046
337202410041433001540957270105901058010590105803
3382024100414320015409255101059010590105901059018
33920241004143100154073489010570105801058010570396
340202410041430001536548270105901058010590105807
3412024100414290015364741701057010570105701057020
34220241004142800153626277010570105701057010570100
34320241004142700153520577010570105801058010570298
344202410041426001532055390105801058010580105800
3452024100414250015320553901058010580105801058082
34620241004142400153118783010580105901059010580140
34720241004142300152970623010590105901060010590732
34820241004142200152194973010590106001060010590603
34920241004142100151555825010600105901060010590131
35020241004142000151417045010580105901059010580540
3512024100414190015084524101059010580105901058045
35220241004141800150797626010580105701058010570395
35320241004141700150379728010570105701058010570149
354202410041416001502221060105701056010570105401734
3552024100414150014839044501055010550105501055016
356202410041414001483735650105501056010560105501012
35720241004141300147305031010560105701057010560620
358202410041412001466502900105701057010570105701009
3592024100414110014558377701057010580105801057054
360202410041410001455266500105801058010580105807
36120241004140900145519244010580105801058010580180
362202410041408001453288040105801059010590105809
36320241004140700145319281010590105901059010590126
36420241004140600145185847010590105801059010580145
3652024100414050014503232701060010590106001058011
36620241004140400145020686010600105901060010590232
36720241004140300144774988010580105801058010580289
36820241004140200144469226010560105801059010560551
36920241004140100143887090010580105801059010580271
370202410041400001436003710105901059010590105900
37120241004135900143600371010590105801059010580700
372202410041358001428592710105901059010590105901372
373202410041357001414063230105901059010590105900
37420241004135600141406323010590105901059010590335
375202410041355001410515580105901061010610105902728
376202410041354001381596450106201063010630106201544
3772024100413530013651889301063010630106301063083
378202410041352001364306640106301063010630106301
379202410041351001364296010106301063010630106300
380202410041350001364296010106301063010630106301
381202410041349001364285380106401064010640106400
38220241004134800136428538010640106501065010640116
3832024100413470013630511301065010650106501065014
3842024100413460013629020301065010650106501064025
38520241004134500136263579010640106501066010640963
3862024100413440013523831801066010660106601066010
3872024100413430013522765801067010670106701067094
38820241004134200135127360010660106601066010660374
38920241004134100134728676010650106601066010650325
39020241004134000134382255010660106601066010660100
391202410041339001342756550106601066010660106606
39220241004133800134269259010650106601066010650322
393202410041337001339262600106601066010660106602
39420241004133600133924128010660106701067010660204
395202410041335001337064810106701067010670106601096
3962024100413340013253707501066010660106601066046
397202410041333001324880390106601066010660106600
3982024100413320013248803901066010660106601066068
399202410041331001324155510106601066010660106600
400202410041330001324155510106601066010660106600
401202410041329001324155510106601066010660106602
402202410041328001324134190106701067010670106700
4032024100413270013241341901067010670106701067022
404202410041326001323899450106701067010670106700
4052024100413250013238994501067010660106701066051
4062024100413240013233555901066010660106601066063
407202410041323001322684010106601066010660106600
40820241004132200132268401010660106601066010650163
409202410041321001320946920106601066010660106600
4102024100413200013209469201066010660106601066010
4112024100413190013208403201066010660106601066050
41220241004131800132030732010660106601066010660244
413202410041317001317706280106501065010650106502
414202410041316001317684980106601066010660106600
415202410041315001317684980106601065010660106503
416202410041314001317653010106501066010660106504
417202410041313001317610400106501065010650106500
4182024100413120013176104001065010660106601065052
419202410041311001317056580106601066010660106600
42020241004131000131705658010660106701067010660311
42120241004130900131374032010660106601066010660182
42220241004130800131180020010660106601066010660118
42320241004130700131054232010660106701067010660359
424202410041306001306715360106701067010670106700
425202410041305001306715360106701067010670106706
42620241004130400130665134010660106501067010650579
427202410041303001300477620106501065010650106502
42820241004130200130045632010650106401065010640168
42920241004130100129866737010640106401065010640135
43020241004130000129722983010640106501065010640276
43120241004125900129429059010650106601066010650144
432202410041258001292756980106501065010650106500
43320241004125700129275698010650106401065010640151
434202410041256001291149540106401064010640106409
43520241004125500129105378010640106401064010640111
436202410041254001289872740106501066010660106501130
43720241004125300127783324010660106501066010650137
438202410041252001276373820106501065010650106500
4392024100412510012763738201065010650106501065092
44020241004125000127539402010650106601066010650255
44120241004124900127267601010660106601066010650685
4422024100412480012653740101066010660106601066020
44320241004124700126516081010650106501065010650150
444202410041246001263563310106701067010670106700
445202410041245001263563310106701067010670106700
446202410041244001263563310106701067010670106700
44720241004124300126356331010670106601067010650533
448202410041242001257881600106601066010660106600
4492024100412410012578816001066010660106601066021
4502024100412400012576577401067010670106701067096
45120241004123900125663342010680106801069010670234
45220241004123800125413581010680107001070010680960
45320241004123700124387149010700107001070010700273
4542024100412360012409503901070010700107001070024
45520241004123500124069359010690106901069010690302
456202410041234001237465210106901069010690106900
457202410041233001237465210106901069010690106900
45820241004123200123746521010690107001070010690501
45920241004123100123210452010700106901070010690341
46020241004123000122845623010690106901069010690210
461202410041229001226211330106901069010690106801256
462202410041228001212791020106701066010680106602230
463202410041227001188997150106501065010650106500
464202410041226001188997150106501065010650106501
4652024100412250011889865001065010650106501065026
46620241004122400118870960010660106601066010660201
467202410041223001186566940106501065010650106503
4682024100412220011865349901065010650106501065024
4692024100412210011862793901064010630106401063060
470202410041220001185641560106201065010660106202312
47120241004121900116106824010650106501065010650114
4722024100412180011598541401065010660106601065085
473202410041217001158948800106601065010660106506
474202410041216001158884890106501066010660106502314
4752024100412150011342185301067010670106701067011
47620241004121400113410116010670106901069010670923
4772024100412130011242514901068010680106801068090
478202410041212001123290290106801068010680106800
4792024100412110011232902901068010680106801068039
48020241004121000112287377010670106801068010670464
48120241004120900111791965010680106801068010680103
48220241004120800111681961010680106901069010680408
483202410041207001112459360106801068010680106801
48420241004120600111244868010690107001070010670835
485202410041205001103527580106901072010720106901701
48620241004120400108532415010730107101073010710314
48720241004120300108195673010710107001071010700817
48820241004120200107320717010710107001071010700131
48920241004120100107180541010690106901069010690232
490202410041200001069325330107001070010700107001
49120241004115900106931463010700107001070010680972
4922024100411580010589253101071010700107101070034
4932024100411570010585614801070010700107001070011
49420241004115600105844378010700107001071010690205
4952024100411550010562505101070010700107101070036
4962024100411540010558653001069010690107001069080
49720241004115300105500970010700107001070010690318
498202410041152001051607200107101071010710107102
499202410041151001051585780107001070010700107000
5002024100411500010515857801070010700107001070011
50120241004114900105146808010700107001071010700156
5022024100411480010497977301070010700107001070011
50320241004114700104968003010710107101071010710390
5042024100411460010455031301071010710107101071030
50520241004114500104518183010710107101071010710183
506202410041144001043221900107201072010720107203
50720241004114300104318974010710107101071010710147
50820241004114200104161537010710107001071010690299
5092024100411410010384153401069010700107001069024
5102024100411400010381586901070010700107001070027
5112024100411390010378697901071010710107101070028
5122024100411380010375699301071010710107201071084
51320241004113700103667023010720107201073010720196
514202410041136001034568410107101072010720107103
51520241004113500103453626010710107101072010710805
5162024100411340010259095201071010710107101071060
517202410041133001025266920107001070010700107003
5182024100411320010252348201070010690107001069011
51920241004113100102511715010700106901071010690383
52020241004113000102101945010700107101071010700152
521202410041129001019392060107101071010710107101
5222024100411280010193813501070010700107001070031
52320241004112700101904965010700107001070010700310
524202410041126001015732650107001070010700107005
5252024100411250010156791501070010700107001070050
52620241004112400101514415010700106901070010680415
527202410041123001010707280106901069010690106904
52820241004112200101066452010690106801069010680221
5292024100411210010083028501068010680106801067031
5302024100411200010079717801068010680106801068082
53120241004111900100709602010680106801068010680157
53220241004111800100541926010690107001070010690265
533202410041117001002586400107001070010700107001
53420241004111600100257570010700107001070010700114
53520241004111500100135590010710107101071010690624
53620241004111400994674780107101071010710107101
5372024100411130099466407010700107101072010700517
5382024100411120098913174010710107101071010710109
53920241004111100987964350107101071010710107102
5402024100411100098794293010700107001070010700187
5412024100411090098594203010700107301073010700121
5422024100411080098464615010730107301073010730102
5432024100411070098355169010730107201073010720186
5442024100411060098155617010710107101072010690558
54520241004110500975581030107101073010730106903781
54620241004110400935083790107301073010730107301
54720241004110300935073060107401074010740107405
54820241004110200935019360107401074010740107400
5492024100411010093501936010740107401074010730160
5502024100411000093330153010740107401074010740114
551202410041059009320771701073010730107301073018
5522024100410580093188403010730107301073010730150
5532024100410570093027453010730107301073010730342
5542024100410560092660487010730107301073010730698
5552024100410550091911533010730107301073010730226
5562024100410540091669035010730107401074010730400
5572024100410530091239805010740107401074010740712
5582024100410520090475117010750107401075010740110
5592024100410510090356868010740107501075010740125
560202410041050009022261701074010740107401074015
5612024100410490090206507010730107401075010730124
5622024100410480090073394010750107501075010750145
56320241004104700899175190107601075010760107501162
56420241004104600886683590107401074010740107401
56520241004104500886672850107501073010750107302
56620241004104400886651370107501073010750107302
56720241004104300886629890107301073010730107303
568202410041042008865977001073010750107501073043
5692024100410410088613605010750107501075010750353
57020241004104000882341300107301075010750107301052
5712024100410390087103310010750107501076010750117
57220241004103800869775200107601075010760107501036
57320241004103700858635430107501075010760107501216
57420241004103600845562930107601074010760107407163
575202410041035007686109301073010740107401073026
5762024100410340076833194010730107301073010730971
577202410041033007579131101073010730107301073059
5782024100410320075728004010730107301073010730818
5792024100410310074850290010730107201073010720685
5802024100410300074115299010720107201073010720159
5812024100410290073944737010720107201073010720252
5822024100410280073674449010720107201072010720106
5832024100410270073560817010720107301073010720224
5842024100410260073320470010720107301073010720519
5852024100410250072763683010730107201073010720709
5862024100410240072003321010720107201072010720204
5872024100410230071784633010720107001072010700384
58820241004102200713735180106901069010690106901183
5892024100410210070108891010690107101071010690970
59020241004102000690719000107101072010720107001478
5912024100410190067489522010720107301073010720716
5922024100410180066721969010720107301073010720441
5932024100410170066248778010740107401074010740586
59420241004101600656194140107301073010740107201050
595202410041015006449265301073010730107301073051
5962024100410140064437930010730107301073010730215
5972024100410130064207235010730107201073010720665
5982024100410120063493889010720107201072010720291
59920241004101100631819370107201073010730107202793
6002024100410100060185659010730107401074010730249
60120241004100900599184810107401073010740107301097
60220241004100800587413690107301072010740107201370
6032024100410070057272301010720107001072010700636
6042024100410060056590838010700107001071010700583
6052024100410050055966483010700106901070010690956
6062024100410040054943643010700107001070010680647
6072024100410030054252007010690106901070010690498
608202410041002005371947701069010690106901069057
60920241004100100536585440107001068010700106801004
6102024100410000052585378010680106801068010680978
6112024100409590051540874010680106801068010680117
6122024100409580051415918010680106601068010660395
6132024100409570050994187010670106901070010670693
61420241004095600502535480106801065010690106501998
6152024100409550048122753010650106501065010650470
6162024100409540047622203010650106901070010650413
61720241004095300471811600106901066010700106603530
6182024100409520043411518010670106601067010660445
6192024100409510042937117010660106601066010650235
620202410040950004268661001065010660106601065071
621202410040949004261099401066010660106601066072
62220241004094800425342420106601065010660106501009
6232024100409470041459125010650106401065010640597
62420241004094600408239060106301060010640106003496
6252024100409450037112383010600105901060010590123
626202410040944003698210601059010590105901059020
6272024100409430036960926010590106001060010590483
6282024100409420036449378010600106101061010600790
6292024100409410035611939010610105901061010590399
6302024100409400035189079010600106101061010600336
631202410040939003483291801060010590106001059073
6322024100409380034755555010590105901060010590830
633202410040937003387630601058010580105801058053
634202410040936003382023201057010570105701057096
6352024100409350033718760010550105801058010550272
63620241004093400334313980105701058010580105601488
6372024100409330031858158010580105901060010580842
6382024100409320030966466010610106201062010590219
6392024100409310030734312010620106101064010610572
6402024100409300030126580010610106001061010600103
64120241004092900300172990106101060010630105802320
6422024100409280027555453010600106101063010600132
64320241004092700274153400106101060010640106001290
6442024100409260026045448010600105901060010540995
64520241004092500249934130105801057010590105401528
6462024100409240023380896010570105701058010570829
6472024100409230022504532010570105401057010540495
6482024100409220021982267010540105501057010530249
6492024100409210021719781010570105401057010540371
6502024100409200021328426010540105401054010540900
6512024100409190020379826010540105101055010510258
6522024100409180020108144010500105001050010490412
6532024100409170019675590010500105201052010500400
65420241004091600192552450105201057010570105101065
65520241004091500181311930105701060010600105702094
6562024100409140015913219010610106101063010610516
6572024100409130015365079010610106101062010610575
6582024100409120014754824010600105901061010580190
65920241004091100145537300105901061010610105701006
6602024100409100013487658010610106101061010600483
6612024100409090012975500010610106501065010610884
6622024100409080012035374010640106601067010640664
6632024100409070011327527010660106401066010640684
6642024100409060010598676010630106501066010630812
6652024100409050097333810106501062010670106203271
6662024100409040062509780106201062010630106101992
6672024100409030041355170106201063010640106001075
668202410040902002992677010630106101064010610355
669202410040901002615638010610105601061010560774
6702024100409000017962560105601056010560105601701