Files
KissMeData/301300/min/candle-20240307.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202403072103003514630107110711071107110772
32024030721020035146301071107110711071100
42024030721010035146301071107110711071100
52024030721000035146301071107110711071100
62024030720590035146301071107110711071100
72024030720580035146301071107110711071100
82024030720570035146301071107110711071100
92024030720560035146301071107110711071100
102024030720550035146301071107110711071100
112024030720540035146301071107110711071100
122024030720530035146301071107110711071100
132024030720520035146301071107110711071100
142024030720510035146301071107110711071100
152024030720500035146301071107110711071100
162024030720490035146301071107110711071100
172024030720480035146301071107110711071100
182024030720470035146301071107110711071100
192024030720460035146301071107110711071100
202024030720450035146301071107110711071100
212024030720440035146301071107110711071100
222024030720430035146301071107110711071100
232024030720420035146301071107110711071100
242024030720410035146301071107110711071100
252024030720400035146301071107110711071100
262024030720390035146301071107110711071100
272024030720380035146301071107110711071100
282024030720370035146301071107110711071100
292024030720360035146301071107110711071100
302024030720350035146301071107110711071100
312024030720340035146301071107110711071100
32202403072033003514630107110711071107110772
332024030720320035146301071107110711071100
342024030720310035146301071107110711071100
352024030720300035146301071107110711071100
362024030720290035146301071107110711071100
372024030720280035146301071107110711071100
382024030720270035146301071107110711071100
392024030720260035146301071107110711071100
402024030720250035146301071107110711071100
412024030720240035146301071107110711071100
422024030720230035146301071107110711071100
432024030720220035146301071107110711071100
442024030720210035146301071107110711071100
452024030720200035146301071107110711071100
462024030720190035146301071107110711071100
472024030720180035146301071107110711071100
482024030720170035146301071107110711071100
492024030720160035146301071107110711071100
502024030720150035146301071107110711071100
512024030720140035146301071107110711071100
522024030720130035146301071107110711071100
532024030720120035146301071107110711071100
542024030720110035146301071107110711071100
552024030720100035146301071107110711071100
562024030720090035146301071107110711071100
572024030720080035146301071107110711071100
582024030720070035146301071107110711071100
592024030720060035146301071107110711071100
602024030720050035146301071107110711071100
612024030720040035146301071107110711071100
62202403072003003514630107110711071107110772
632024030720020035146301071107110711071100
642024030720010035146301071107110711071100
652024030720000035146301071107110711071100
662024030719590035146301071107110711071100
672024030719580035146301071107110711071100
682024030719570035146301071107110711071100
692024030719560035146301071107110711071100
702024030719550035146301071107110711071100
712024030719540035146301071107110711071100
722024030719530035146301071107110711071100
732024030719520035146301071107110711071100
742024030719510035146301071107110711071100
752024030719500035146301071107110711071100
762024030719490035146301071107110711071100
772024030719480035146301071107110711071100
782024030719470035146301071107110711071100
792024030719460035146301071107110711071100
802024030719450035146301071107110711071100
812024030719440035146301071107110711071100
822024030719430035146301071107110711071100
832024030719420035146301071107110711071100
842024030719410035146301071107110711071100
852024030719400035146301071107110711071100
862024030719390035146301071107110711071100
872024030719380035146301071107110711071100
882024030719370035146301071107110711071100
892024030719360035146301071107110711071100
902024030719350035146301071107110711071100
912024030719340035146301071107110711071100
92202403071933003514630107110711071107110772
932024030719320035146301071107110711071100
942024030719310035146301071107110711071100
952024030719300035146301071107110711071100
962024030719290035146301071107110711071100
972024030719280035146301071107110711071100
982024030719270035146301071107110711071100
992024030719260035146301071107110711071100
1002024030719250035146301071107110711071100
1012024030719240035146301071107110711071100
1022024030719230035146301071107110711071100
1032024030719220035146301071107110711071100
1042024030719210035146301071107110711071100
1052024030719200035146301071107110711071100
1062024030719190035146301071107110711071100
1072024030719180035146301071107110711071100
1082024030719170035146301071107110711071100
1092024030719160035146301071107110711071100
1102024030719150035146301071107110711071100
1112024030719140035146301071107110711071100
1122024030719130035146301071107110711071100
1132024030719120035146301071107110711071100
1142024030719110035146301071107110711071100
1152024030719100035146301071107110711071100
1162024030719090035146301071107110711071100
1172024030719080035146301071107110711071100
1182024030719070035146301071107110711071100
1192024030719060035146301071107110711071100
1202024030719050035146301071107110711071100
1212024030719040035146301071107110711071100
122202403071903003514630107110711071107110772
1232024030719020035146301071107110711071100
1242024030719010035146301071107110711071100
1252024030719000035146301071107110711071100
1262024030718590035146301071107110711071100
1272024030718580035146301071107110711071100
1282024030718570035146301071107110711071100
1292024030718560035146301071107110711071100
1302024030718550035146301071107110711071100
1312024030718540035146301071107110711071100
1322024030718530035146301071107110711071100
1332024030718520035146301071107110711071100
1342024030718510035146301071107110711071100
1352024030718500035146301071107110711071100
1362024030718490035146301071107110711071100
1372024030718480035146301071107110711071100
1382024030718470035146301071107110711071100
1392024030718460035146301071107110711071100
1402024030718450035146301071107110711071100
1412024030718440035146301071107110711071100
1422024030718430035146301071107110711071100
1432024030718420035146301071107110711071100
1442024030718410035146301071107110711071100
1452024030718400035146301071107110711071100
1462024030718390035146301071107110711071100
1472024030718380035146301071107110711071100
1482024030718370035146301071107110711071100
1492024030718360035146301071107110711071100
1502024030718350035146301071107110711071100
1512024030718340035146301071107110711071100
152202403071833003514630107110711071107110772
1532024030718320035146301071107110711071100
1542024030718310035146301071107110711071100
1552024030718300035146301071107110711071100
1562024030718290035146301071107110711071100
1572024030718280035146301071107110711071100
1582024030718270035146301071107110711071100
1592024030718260035146301071107110711071100
1602024030718250035146301071107110711071100
1612024030718240035146301071107110711071100
1622024030718230035146301071107110711071100
1632024030718220035146301071107110711071100
1642024030718210035146301071107110711071100
1652024030718200035146301071107110711071100
1662024030718190035146301071107110711071100
1672024030718180035146301071107110711071100
1682024030718170035146301071107110711071100
1692024030718160035146301071107110711071100
1702024030718150035146301071107110711071100
1712024030718140035146301071107110711071100
1722024030718130035146301071107110711071100
1732024030718120035146301071107110711071100
1742024030718110035146301071107110711071100
1752024030718100035146301071107110711071100
1762024030718090035146301071107110711071100
1772024030718080035146301071107110711071100
1782024030718070035146301071107110711071100
1792024030718060035146301071107110711071100
1802024030718050035146301071107110711071100
1812024030718040035146301071107110711071100
182202403071803003514630107110711071107110772
1832024030718020035146301071107110711071100
1842024030718010035146301071107110711071100
1852024030718000035146301071107110711071100
1862024030717590035146301071107110711071100
1872024030717580035146301071107110711071100
1882024030717570035146301071107110711071100
1892024030717560035146301071107110711071100
1902024030717550035146301071107110711071100
1912024030717540035146301071107110711071100
1922024030717530035146301071107110711071100
1932024030717520035146301071107110711071100
1942024030717510035146301071107110711071100
1952024030717500035146301071107110711071100
1962024030717490035146301071107110711071100
1972024030717480035146301071107110711071100
1982024030717470035146301071107110711071100
1992024030717460035146301071107110711071100
2002024030717450035146301071107110711071100
2012024030717440035146301071107110711071100
2022024030717430035146301071107110711071100
2032024030717420035146301071107110711071100
2042024030717410035146301071107110711071100
2052024030717400035146301071107110711071100
2062024030717390035146301071107110711071100
2072024030717380035146301071107110711071100
2082024030717370035146301071107110711071100
2092024030717360035146301071107110711071100
2102024030717350035146301071107110711071100
2112024030717340035146301071107110711071100
212202403071733003514630107110711071107110772
2132024030717320035146301071107110711071100
2142024030717310035146301071107110711071100
2152024030717300035146301071107110711071100
2162024030717290035146301071107110711071100
2172024030717280035146301071107110711071100
2182024030717270035146301071107110711071100
2192024030717260035146301071107110711071100
2202024030717250035146301071107110711071100
2212024030717240035146301071107110711071100
2222024030717230035146301071107110711071100
2232024030717220035146301071107110711071100
2242024030717210035146301071107110711071100
2252024030717200035146301071107110711071100
2262024030717190035146301071107110711071100
2272024030717180035146301071107110711071100
2282024030717170035146301071107110711071100
2292024030717160035146301071107110711071100
2302024030717150035146301071107110711071100
2312024030717140035146301071107110711071100
2322024030717130035146301071107110711071100
2332024030717120035146301071107110711071100
2342024030717110035146301071107110711071100
2352024030717100035146301071107110711071100
2362024030717090035146301071107110711071100
2372024030717080035146301071107110711071100
2382024030717070035146301071107110711071100
2392024030717060035146301071107110711071100
2402024030717050035146301071107110711071100
2412024030717040035146301071107110711071100
242202403071703003514630107110711071107110772
2432024030717020035146301071107110711071100
2442024030717010035146301071107110711071100
2452024030717000035146301071107110711071100
2462024030716590035146301071107110711071100
2472024030716580035146301071107110711071100
2482024030716570035146301071107110711071100
2492024030716560035146301071107110711071100
2502024030716550035146301071107110711071100
2512024030716540035146301071107110711071100
2522024030716530035146301071107110711071100
2532024030716520035146301071107110711071100
2542024030716510035146301071107110711071100
2552024030716500035146301071107110711071100
2562024030716490035146301071107110711071100
2572024030716480035146301071107110711071100
2582024030716470035146301071107110711071100
2592024030716460035146301071107110711071100
2602024030716450035146301071107110711071100
2612024030716440035146301071107110711071100
2622024030716430035146301071107110711071100
2632024030716420035146301071107110711071100
2642024030716410035146301071107110711071100
2652024030716400035146301071107110711071100
2662024030716390035146301071107110711071100
2672024030716380035146301071107110711071100
2682024030716370035146301071107110711071100
2692024030716360035146301071107110711071100
2702024030716350035146301071107110711071100
2712024030716340035146301071107110711071100
272202403071633003514630107110711071107110772
2732024030716320035146301071107110711071100
2742024030716310035146301071107110711071100
2752024030716300035146301071107110711071100
2762024030716290035146301071107110711071100
2772024030716280035146301071107110711071100
2782024030716270035146301071107110711071100
2792024030716260035146301071107110711071100
2802024030716250035146301071107110711071100
2812024030716240035146301071107110711071100
2822024030716230035146301071107110711071100
2832024030716220035146301071107110711071100
2842024030716210035146301071107110711071100
2852024030716200035146301071107110711071100
2862024030716190035146301071107110711071100
2872024030716180035146301071107110711071100
2882024030716170035146301071107110711071100
2892024030716160035146301071107110711071100
2902024030716150035146301071107110711071100
2912024030716140035146301071107110711071100
2922024030716130035146301071107110711071100
2932024030716120035146301071107110711071100
2942024030716110035146301071107110711071100
2952024030716100035146301071107110711071100
2962024030716090035146301071107110711071100
2972024030716080035146301071107110711071100
2982024030716070035146301071107110711071100
2992024030716060035146301071107110711071100
3002024030716050035146301071107110711071100
3012024030716040035146301071107110711071100
302202403071603003514630107110711071107110772
3032024030716020035146301071107110711071100
3042024030716010035146301071107110711071100
3052024030716000035146301071107110711071100
3062024030715590035146301071107110711071100
3072024030715580035146301071107110711071100
3082024030715570035146301071107110711071100
3092024030715560035146301071107110711071100
3102024030715550035146301071107110711071100
3112024030715540035146301071107110711071100
3122024030715530035146301071107110711071100
3132024030715520035146301071107110711071100
3142024030715510035146301071107110711071100
3152024030715500035146301071107110711071100
3162024030715490035146301071107110711071100
3172024030715480035146301071107110711071100
3182024030715470035146301071107110711071100
3192024030715460035146301071107110711071100
3202024030715450035146301071107110711071100
3212024030715440035146301071107110711071100
3222024030715430035146301071107110711071100
3232024030715420035146301071107110711071100
3242024030715410035146301071107110711071100
3252024030715400035146301071107110711071100
3262024030715390035146301071107110711071100
3272024030715380035146301071107110711071100
3282024030715370035146301071107110711071100
3292024030715360035146301071107110711071100
3302024030715350035146301071107110711071100
3312024030715340035146301071107110711071100
332202403071533003514630107110711071107110772
3332024030715320035146301071107110711071100
3342024030715310035146301071107110711071100
335202403071530003514630107110711071107110772
3362024030715290034597409071107110711071100
3372024030715280034597409071107110711071100
3382024030715270034597409071107110711071100
3392024030715260034597409071107110711071100
3402024030715250034597409071107110711071100
3412024030715240034597409071107110711071100
3422024030715230034597409071107110711071100
3432024030715220034597409071107110711071100
3442024030715210034597409071107110711071100
3452024030715200034597409071107110711071100
34620240307151900345974090711071307150711026
347202403071518003457891307130713071307110550
3482024030715170034186847071307130713071300
34920240307151600341868470713071407150713054
3502024030715150034148300071307130713071306
3512024030715140034144022071507150715071500
3522024030715130034144022071507140715071401016
3532024030715120033417742071207120712071200
35420240307151100334177420712071207120712016
3552024030715100033406350071207120712071201
356202403071509003340563807120712071207120244
35720240307150800332319100712071207120712010
35820240307150700332247900712071007120710045
359202403071506003319280807100710071007100519
3602024030715050032824318071007100710071001
3612024030715040032823608071007100710071000
3622024030715030032823608071007100710071000
3632024030715020032823608071007100710071000
3642024030715010032823608071007100710071001
36520240307150000328228980711071007110710036
3662024030714590032797332071007100710071000
3672024030714580032797332071007100710071003
368202403071457003279520207100710071007100100
3692024030714560032724202071007100710071000
370202403071455003272420207100710071007100129
3712024030714540032632612071007100710071000
3722024030714530032632612071007100710071000
3732024030714520032632612071007100710071000
3742024030714510032632612071007100710071000
37520240307145000326326120710071007100710011
376202403071449003262480207100710071007100524
3772024030714480032252762071507140715071404
3782024030714470032249905071007100710071003
379202403071446003224777507100710071007100105
380202403071445003217322507100710071007100450
3812024030714440031853725071007100710071000
3822024030714430031853725071007100710071000
3832024030714420031853725071007100710071000
3842024030714410031853725071007100710071000
3852024030714400031853725071007100710071001
3862024030714390031853015071607160716071605
3872024030714380031849435071007100710071000
3882024030714370031849435071007100710071002
3892024030714360031848015072007200720072000
390202403071435003184801507200720072007200200
391202403071434003170401507200709072007090698
3922024030714330031202049070507050705070500
39320240307143200312020490705070507050705011
3942024030714310031194294070307030703070300
39520240307143000311942940703070307030703011
3962024030714290031186561070407040704070400
397202403071428003118656107040704070407040310
3982024030714270030968321070807080708070801
3992024030714260030967613071007100710071000
4002024030714250030967613071007100710071000
4012024030714240030967613071007100710071001
4022024030714230030966903071007090710070903
4032024030714220030964774070707070707070700
40420240307142100309647740707070707070707011
4052024030714200030956997070707070707070702
4062024030714190030955583071007100710071000
40720240307141800309555830710071107110710063
4082024030714170030910840071907190719071902
40920240307141600309094020709072007210709040
4102024030714150030880767072107070721070701701
4112024030714140029662625071207120712071200
412202403071413002966262507120708071207080102
4132024030714120029590402071307090713070901302
4142024030714110028667276070807080708070801355
4152024030714100027707936070807080708070800
4162024030714090027707936070807010708070102204
41720240307140800261537550696069706970696010
4182024030714070026146788070207020702070200
4192024030714060026146788070207020702070200
4202024030714050026146788070207020702070201
4212024030714040026146086070507050705070500
4222024030714030026146086070507000705070001984
4232024030714020024750846070006960701069602291
4242024030714010023151523069606960696069600
4252024030714000023151523069606960696069600
4262024030713590023151523069606950696069508
4272024030713580023145960069506950695069500
428202403071357002314596006950694069606940105
429202403071356002307308206960694069606940105
4302024030713550023000202069606960696069600
4312024030713540023000202069606960696069600
4322024030713530023000202069606960696069600
4332024030713520023000202069606960696069600
4342024030713510023000202069606960696069505
43520240307135000229967250696069506960695098
4362024030713490022928614069606960696069601
4372024030713480022927918069606960696069600
43820240307134700229279180696069606960696059
4392024030713460022886854069606960696069600
4402024030713450022886854069606960696069600
4412024030713440022886854069606960696069600
4422024030713430022886854069606960696069600
4432024030713420022886854069606960696069600
4442024030713410022886854069606960696069600
4452024030713400022886854069606960696069600
4462024030713390022886854069606960696069600
4472024030713380022886854069606960696069600
4482024030713370022886854069606960696069600
4492024030713360022886854069606960696069601
4502024030713350022886158069306930693069300
4512024030713340022886158069306930693069300
4522024030713330022886158069306930693069300
45320240307133200228861580693069306930693041
4542024030713310022857745069306930693069300
4552024030713300022857745069306930693069301
456202403071329002285705206930695069606930519
45720240307132800224968740696069606960696021
4582024030713270022482258069706950697069502
4592024030713260022480866069706960697069608
4602024030713250022475297069606960696069600
46120240307132400224752970696069606960696021
46220240307132300224606810696069606960696011
4632024030713220022453025069606960696069600
46420240307132100224530250696069506960695020
4652024030713200022439114069506950695069503
46620240307131900224370290695069506950695060
4672024030713180022395329069506950695069501
46820240307131700223946340693069306930693090
4692024030713160022332264069306930693069300
4702024030713150022332264069306930693069300
4712024030713140022332264069306930693069301
4722024030713130022331571069506950695069501
4732024030713120022330876069406940694069406
474202403071311002232671206940694069406940120
475202403071310002224343206940694069406940300
4762024030713090022035232069406940694069401
47720240307130800220345380693069306930693025
4782024030713070022017213069406940694069400
47920240307130600220172130694069406940694030
4802024030713050021996393069406940694069400
4812024030713040021996393069406940694069400
4822024030713030021996393069406940694069400
48320240307130200219963930694069406940694014
4842024030713010021986677069306930693069300
485202403071300002198667706930693069306930458
4862024030712590021669283069206920692069204
4872024030712580021666515069306930693069300
4882024030712570021666515069306930693069300
4892024030712560021666515069306930693069300
4902024030712550021666515069306930693069300
4912024030712540021666515069306930693069305
492202403071253002166305006930692069306920570
4932024030712520021268210069306930693069300
4942024030712510021268210069306930693069300
4952024030712500021268210069306930693069302
4962024030712490021266824069206920692069201
497202403071248002126613206930693069306930101
49820240307124700211961390692069206920692031
4992024030712460021174687069206920692069200
50020240307124500211746870692069206920692049
501202403071244002114077906920692069206910135
50220240307124300210474920692069106920691022
5032024030712420021032280069206920692069201
504202403071241002103158806910692069206910182
5052024030712400020905778069206920692069205
5062024030712390020902318069306930693069303
5072024030712380020900239069306930693069300
5082024030712370020900239069306930693069300
50920240307123600209002390693069206930692022
51020240307123500208850130692069206920692056
5112024030712340020846261069206920692069203
5122024030712330020844185069106910691069100
51320240307123200208441850691069206920691024
51420240307123100208275800693069306930693012
5152024030712300020819264069306930693069303
5162024030712290020817185069506950695069500
5172024030712280020817185069506950695069503
5182024030712270020815100069506950695069500
5192024030712260020815100069506950695069505
5202024030712250020811625069506950695069500
5212024030712240020811625069506950695069505
5222024030712230020808150069506950695069500
5232024030712220020808150069506950695069503
5242024030712210020806065069506950695069502
5252024030712200020804675069006900690069000
5262024030712190020804675069006900690069000
5272024030712180020804675069006940694069001700
52820240307121700196282290694069406940694010
529202403071216001962128906940695069506940120
5302024030712150019537909069706970697069700
5312024030712140019537909069706970697069700
5322024030712130019537909069706970697069701
5332024030712120019537212069706970697069700
5342024030712110019537212069706970697069702
5352024030712100019535818069506950695069500
5362024030712090019535818069506950695069500
5372024030712080019535818069506950695069500
538202403071207001953581806950696069606950171
5392024030712060019416959069706970697069701
5402024030712050019416262069706970697069700
5412024030712040019416262069706970697069700
5422024030712030019416262069706970697069700
54320240307120200194162620697069706970697010
5442024030712010019409292069706970697069700
5452024030712000019409292069706970697069700
5462024030711590019409292069706970697069700
5472024030711580019409292069706970697069700
5482024030711570019409292069706970697069700
5492024030711560019409292069706970697069702
5502024030711550019407898069706970697069701
5512024030711540019407201069706970697069701
5522024030711530019406504069706970697069700
5532024030711520019406504069706970697069701
5542024030711510019405807069506950695069500
5552024030711500019405807069506950695069500
5562024030711490019405807069506950695069500
5572024030711480019405807069506950695069500
55820240307114700194058070695069506950695084
5592024030711460019347427069506950695069501
56020240307114500193467320694069406940694054
5612024030711440019309256069506950695069500
56220240307114300193092560695069506950695046
5632024030711420019277286069506950695069500
5642024030711410019277286069506950695069500
565202403071140001927728606950695069506950110
56620240307113900192008360695069506950695050
567202403071138001916608606940697069706940619
5682024030711370018735802070207020702070200
5692024030711360018735802070207020702070201
57020240307113500187351000701070107010701043
5712024030711340018704957069706970697069701
5722024030711330018704260070007000700070000
5732024030711320018704260070007000700070004
5742024030711310018701460070207020702070200
5752024030711300018701460070207020702070200
5762024030711290018701460070207020702070200
5772024030711280018701460070207020702070200
5782024030711270018701460070207020702070202
57920240307112600187000560696069606960696096
5802024030711250018633240070007000700070008
581202403071124001862764007000702070207000143
5822024030711230018527536070207020702070200
5832024030711220018527536070207020702070200
5842024030711210018527536070207020702070200
5852024030711200018527536070207020702070200
5862024030711190018527536070207020702070200
5872024030711180018527536070207020702070200
5882024030711170018527536070207020702070200
5892024030711160018527536070207020702070200
5902024030711150018527536070207020702070200
5912024030711140018527536070207020702070202
5922024030711130018526132070007000700070000
59320240307111200185261320700070007000700010
5942024030711110018519132070207020702070200
5952024030711100018519132070207020702070200
596202403071109001851913207020696070206960412
5972024030711080018232368069506950695069500
5982024030711070018232368069506950695069500
59920240307110600182323680695069606960695050
6002024030711050018197598070407030704070305
6012024030711040018194080070107010701070100
60220240307110300181940800701070107010701014
6032024030711020018184266070407040704070400
6042024030711010018184266070407040704070400
6052024030711000018184266070407040704070400
606202403071059001818426607040697070406970151
60720240307105800180790120697069706970697010
60820240307105700180720420697069706970697059
60920240307105600180309190697069706970697044
610202403071055001800025106970696069706960801
61120240307105400174419850696069506960695081
61220240307105300173856210697069706970697019
61320240307105200173723780697069706970697014
6142024030710510017362620069706970697069701
615202403071050001736192306940695069506940313
6162024030710490017144697069706970697069701
61720240307104800171440000694069106940691070
6182024030710470017095426069006980698069005990
6192024030710460012952832069806980698069801
6202024030710450012952134069906990699069903
6212024030710440012950037069507020702069501003
622202403071043001225281606970697069706970105
623202403071042001217963106990699069906990151
6242024030710410012074082070307000703069508001
625202403071040006492250070507050705070500
626202403071039006492250070507050705070502
627202403071038006490840070507050705070500
628202403071037006490840070507050705070500
629202403071036006490840070507050705070500
6302024030710350064908400705070007050700033
631202403071034006467725070607060706070603
63220240307103300646560707050705070507050550
633202403071032006077857070507050705070500
63420240307103100607785707050700070506990153
6352024030710300059708350700070007000700014
636202403071029005961035070507050705070500
637202403071028005961035070507050705070500
638202403071027005961035070507050705070501
639202403071026005960330070507050705070500
640202403071025005960330070507050705070505
6412024030710240059568050705070507050705015
642202403071023005946230070507040705070403
64320240307102200594411607050701070507000187
644202403071021005813171070507050705070500
645202403071020005813171070507050705070500
64620240307101900581317107050705070507050500
647202403071018005460671070507050705070500
648202403071017005460671070507050705070501
649202403071016005459966070507050705070500
650202403071015005459966070507050705070500
651202403071014005459966070507050705070500
652202403071013005459966070507050705070500
65320240307101200545996607050701070507000103
654202403071011005387781070507050705070500
655202403071010005387781070507050705070501
656202403071009005387076070507050705070500
657202403071008005387076070507050705070500
658202403071007005387076070507050705070500
659202403071006005387076070507050705070500
660202403071005005387076070507050705070500
661202403071004005387076070507050705070501
662202403071003005386371070607060706070600
663202403071002005386371070607060706070600
664202403071001005386371070607060706070600
665202403071000005386371070607060706070600
66620240307095900538637107060702070607020703
667202403070958004892043070207020702070200
668202403070957004892043070207020702070203
66920240307095600488993707000701070407000406
67020240307095500460566607000700070007000535
671202403070954004231166070007000700070000
672202403070953004231166070007000700070000
673202403070952004231166070007030703070009
674202403070951004224842070407040704070400
675202403070950004224842070407040704070401
676202403070949004224138070507050705070500
677202403070948004224138070507050705070500
678202403070947004224138070507050705070502
679202403070946004222728070507050705070501
680202403070945004222023070507050705070503
681202403070944004219908070307030703070301
6822024030709430042192050703070307030703011
683202403070942004211472070007050705070002
684202403070941004210067070507050705070500
6852024030709400042100670705070507050705010
686202403070939004203017070507050705070503
6872024030709380042009020705070007050700031
688202403070937004179197070007000700070000
6892024030709360041791970700070107010700066
690202403070935004132974070607060706070601
691202403070934004132268070607060706070601
692202403070933004131562070607060706070600
693202403070932004131562070607060706070600
694202403070931004131562070607060706070600
695202403070930004131562070607060706070601
69620240307092900413085607010701070107010240
69720240307092800396261607060701070607010360
698202403070927003710241070107010701070100
699202403070926003710241070107010701070101
70020240307092500370954007010698070106980203
701202403070924003567837070107010701070103
70220240307092300356573406980701070106980363
703202403070922003311429070107010701070103
704202403070921003309326069706970697069700
70520240307092000330932606970700070106970280
706202403070919003113601070107010701070102
707202403070918003112199070107010701070100
708202403070917003112199070107010701070102
70920240307091600311079706990699069906990190
7102024030709150029779870700070007000700010
71120240307091400297098707000702070707000497
71220240307091300262303407020703070307020373
713202403070912002360966070807080708070800
71420240307091100236096607080709070907080101
715202403070910002289358070907090709070901005
7162024030709090015768130709070907090709030
717202403070908001555543070907090709070900
718202403070907001555543070907090709070900
719202403070906001555543070907080709070801901
72020240307090500208634070907090709070900
72120240307090400208634070907090709070905
72220240307090300205089070907090709070900
723202403070902002050890709070907090709015
72420240307090100194454070207020702070200
7252024030709000019445407020702070207020277