Files
KissMeData/359090/min/candle-20240503.csv
2024-11-17 15:27:48 +09:00

37 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202405032122006395413980186318631863186317713
320240503212100639541398018631863186318630
420240503212000639541398018631863186318630
520240503211900639541398018631863186318630
620240503211800639541398018631863186318630
720240503211700639541398018631863186318630
820240503211600639541398018631863186318630
920240503211500639541398018631863186318630
1020240503211400639541398018631863186318630
1120240503211300639541398018631863186318630
1220240503211200639541398018631863186318630
1320240503211100639541398018631863186318630
1420240503211000639541398018631863186318630
1520240503210900639541398018631863186318630
1620240503210800639541398018631863186318630
1720240503210700639541398018631863186318630
1820240503210600639541398018631863186318630
1920240503210500639541398018631863186318630
2020240503210400639541398018631863186318630
2120240503210300639541398018631863186318630
2220240503210200639541398018631863186318630
2320240503210100639541398018631863186318630
2420240503210000639541398018631863186318630
2520240503205900639541398018631863186318630
2620240503205800639541398018631863186318630
2720240503205700639541398018631863186318630
2820240503205600639541398018631863186318630
2920240503205500639541398018631863186318630
3020240503205400639541398018631863186318630
3120240503205300639541398018631863186318630
32202405032052006395413980186318631863186317713
3320240503205100639541398018631863186318630
3420240503205000639541398018631863186318630
3520240503204900639541398018631863186318630
3620240503204800639541398018631863186318630
3720240503204700639541398018631863186318630
3820240503204600639541398018631863186318630
3920240503204500639541398018631863186318630
4020240503204400639541398018631863186318630
4120240503204300639541398018631863186318630
4220240503204200639541398018631863186318630
4320240503204100639541398018631863186318630
4420240503204000639541398018631863186318630
4520240503203900639541398018631863186318630
4620240503203800639541398018631863186318630
4720240503203700639541398018631863186318630
4820240503203600639541398018631863186318630
4920240503203500639541398018631863186318630
5020240503203400639541398018631863186318630
5120240503203300639541398018631863186318630
5220240503203200639541398018631863186318630
5320240503203100639541398018631863186318630
5420240503203000639541398018631863186318630
5520240503202900639541398018631863186318630
5620240503202800639541398018631863186318630
5720240503202700639541398018631863186318630
5820240503202600639541398018631863186318630
5920240503202500639541398018631863186318630
6020240503202400639541398018631863186318630
6120240503202300639541398018631863186318630
62202405032022006395413980186318631863186317713
6320240503202100639541398018631863186318630
6420240503202000639541398018631863186318630
6520240503201900639541398018631863186318630
6620240503201800639541398018631863186318630
6720240503201700639541398018631863186318630
6820240503201600639541398018631863186318630
6920240503201500639541398018631863186318630
7020240503201400639541398018631863186318630
7120240503201300639541398018631863186318630
7220240503201200639541398018631863186318630
7320240503201100639541398018631863186318630
7420240503201000639541398018631863186318630
7520240503200900639541398018631863186318630
7620240503200800639541398018631863186318630
7720240503200700639541398018631863186318630
7820240503200600639541398018631863186318630
7920240503200500639541398018631863186318630
8020240503200400639541398018631863186318630
8120240503200300639541398018631863186318630
8220240503200200639541398018631863186318630
8320240503200100639541398018631863186318630
8420240503200000639541398018631863186318630
8520240503195900639541398018631863186318630
8620240503195800639541398018631863186318630
8720240503195700639541398018631863186318630
8820240503195600639541398018631863186318630
8920240503195500639541398018631863186318630
9020240503195400639541398018631863186318630
9120240503195300639541398018631863186318630
92202405031952006395413980186318631863186317713
9320240503195100639541398018631863186318630
9420240503195000639541398018631863186318630
9520240503194900639541398018631863186318630
9620240503194800639541398018631863186318630
9720240503194700639541398018631863186318630
9820240503194600639541398018631863186318630
9920240503194500639541398018631863186318630
10020240503194400639541398018631863186318630
10120240503194300639541398018631863186318630
10220240503194200639541398018631863186318630
10320240503194100639541398018631863186318630
10420240503194000639541398018631863186318630
10520240503193900639541398018631863186318630
10620240503193800639541398018631863186318630
10720240503193700639541398018631863186318630
10820240503193600639541398018631863186318630
10920240503193500639541398018631863186318630
11020240503193400639541398018631863186318630
11120240503193300639541398018631863186318630
11220240503193200639541398018631863186318630
11320240503193100639541398018631863186318630
11420240503193000639541398018631863186318630
11520240503192900639541398018631863186318630
11620240503192800639541398018631863186318630
11720240503192700639541398018631863186318630
11820240503192600639541398018631863186318630
11920240503192500639541398018631863186318630
12020240503192400639541398018631863186318630
12120240503192300639541398018631863186318630
122202405031922006395413980186318631863186317713
12320240503192100639541398018631863186318630
12420240503192000639541398018631863186318630
12520240503191900639541398018631863186318630
12620240503191800639541398018631863186318630
12720240503191700639541398018631863186318630
12820240503191600639541398018631863186318630
12920240503191500639541398018631863186318630
13020240503191400639541398018631863186318630
13120240503191300639541398018631863186318630
13220240503191200639541398018631863186318630
13320240503191100639541398018631863186318630
13420240503191000639541398018631863186318630
13520240503190900639541398018631863186318630
13620240503190800639541398018631863186318630
13720240503190700639541398018631863186318630
13820240503190600639541398018631863186318630
13920240503190500639541398018631863186318630
14020240503190400639541398018631863186318630
14120240503190300639541398018631863186318630
14220240503190200639541398018631863186318630
14320240503190100639541398018631863186318630
14420240503190000639541398018631863186318630
14520240503185900639541398018631863186318630
14620240503185800639541398018631863186318630
14720240503185700639541398018631863186318630
14820240503185600639541398018631863186318630
14920240503185500639541398018631863186318630
15020240503185400639541398018631863186318630
15120240503185300639541398018631863186318630
152202405031852006395413980186318631863186317713
15320240503185100639541398018631863186318630
15420240503185000639541398018631863186318630
15520240503184900639541398018631863186318630
15620240503184800639541398018631863186318630
15720240503184700639541398018631863186318630
15820240503184600639541398018631863186318630
15920240503184500639541398018631863186318630
16020240503184400639541398018631863186318630
16120240503184300639541398018631863186318630
16220240503184200639541398018631863186318630
16320240503184100639541398018631863186318630
16420240503184000639541398018631863186318630
16520240503183900639541398018631863186318630
16620240503183800639541398018631863186318630
16720240503183700639541398018631863186318630
16820240503183600639541398018631863186318630
16920240503183500639541398018631863186318630
17020240503183400639541398018631863186318630
17120240503183300639541398018631863186318630
17220240503183200639541398018631863186318630
17320240503183100639541398018631863186318630
17420240503183000639541398018631863186318630
17520240503182900639541398018631863186318630
17620240503182800639541398018631863186318630
17720240503182700639541398018631863186318630
17820240503182600639541398018631863186318630
17920240503182500639541398018631863186318630
18020240503182400639541398018631863186318630
18120240503182300639541398018631863186318630
182202405031822006395413980186318631863186317713
18320240503182100639541398018631863186318630
18420240503182000639541398018631863186318630
18520240503181900639541398018631863186318630
18620240503181800639541398018631863186318630
18720240503181700639541398018631863186318630
18820240503181600639541398018631863186318630
18920240503181500639541398018631863186318630
19020240503181400639541398018631863186318630
19120240503181300639541398018631863186318630
19220240503181200639541398018631863186318630
19320240503181100639541398018631863186318630
19420240503181000639541398018631863186318630
19520240503180900639541398018631863186318630
19620240503180800639541398018631863186318630
19720240503180700639541398018631863186318630
19820240503180600639541398018631863186318630
19920240503180500639541398018631863186318630
20020240503180400639541398018631863186318630
20120240503180300639541398018631863186318630
20220240503180200639541398018631863186318630
20320240503180100639541398018631863186318630
20420240503180000639541398018631863186318630
20520240503175900639541398018631863186318630
20620240503175800639541398018631863186318630
20720240503175700639541398018631863186318630
20820240503175600639541398018631863186318630
20920240503175500639541398018631863186318630
21020240503175400639541398018631863186318630
21120240503175300639541398018631863186318630
212202405031752006395413980186318631863186317713
21320240503175100639541398018631863186318630
21420240503175000639541398018631863186318630
21520240503174900639541398018631863186318630
21620240503174800639541398018631863186318630
21720240503174700639541398018631863186318630
21820240503174600639541398018631863186318630
21920240503174500639541398018631863186318630
22020240503174400639541398018631863186318630
22120240503174300639541398018631863186318630
22220240503174200639541398018631863186318630
22320240503174100639541398018631863186318630
22420240503174000639541398018631863186318630
22520240503173900639541398018631863186318630
22620240503173800639541398018631863186318630
22720240503173700639541398018631863186318630
22820240503173600639541398018631863186318630
22920240503173500639541398018631863186318630
23020240503173400639541398018631863186318630
23120240503173300639541398018631863186318630
23220240503173200639541398018631863186318630
23320240503173100639541398018631863186318630
23420240503173000639541398018631863186318630
23520240503172900639541398018631863186318630
23620240503172800639541398018631863186318630
23720240503172700639541398018631863186318630
23820240503172600639541398018631863186318630
23920240503172500639541398018631863186318630
24020240503172400639541398018631863186318630
24120240503172300639541398018631863186318630
242202405031722006395413980186318631863186317713
24320240503172100639541398018631863186318630
24420240503172000639541398018631863186318630
24520240503171900639541398018631863186318630
24620240503171800639541398018631863186318630
24720240503171700639541398018631863186318630
24820240503171600639541398018631863186318630
24920240503171500639541398018631863186318630
25020240503171400639541398018631863186318630
25120240503171300639541398018631863186318630
25220240503171200639541398018631863186318630
25320240503171100639541398018631863186318630
25420240503171000639541398018631863186318630
25520240503170900639541398018631863186318630
25620240503170800639541398018631863186318630
25720240503170700639541398018631863186318630
25820240503170600639541398018631863186318630
25920240503170500639541398018631863186318630
26020240503170400639541398018631863186318630
26120240503170300639541398018631863186318630
26220240503170200639541398018631863186318630
26320240503170100639541398018631863186318630
26420240503170000639541398018631863186318630
26520240503165900639541398018631863186318630
26620240503165800639541398018631863186318630
26720240503165700639541398018631863186318630
26820240503165600639541398018631863186318630
26920240503165500639541398018631863186318630
27020240503165400639541398018631863186318630
27120240503165300639541398018631863186318630
272202405031652006395413980186318631863186317713
27320240503165100639541398018631863186318630
27420240503165000639541398018631863186318630
27520240503164900639541398018631863186318630
27620240503164800639541398018631863186318630
27720240503164700639541398018631863186318630
27820240503164600639541398018631863186318630
27920240503164500639541398018631863186318630
28020240503164400639541398018631863186318630
28120240503164300639541398018631863186318630
28220240503164200639541398018631863186318630
28320240503164100639541398018631863186318630
28420240503164000639541398018631863186318630
28520240503163900639541398018631863186318630
28620240503163800639541398018631863186318630
28720240503163700639541398018631863186318630
28820240503163600639541398018631863186318630
28920240503163500639541398018631863186318630
29020240503163400639541398018631863186318630
29120240503163300639541398018631863186318630
29220240503163200639541398018631863186318630
29320240503163100639541398018631863186318630
29420240503163000639541398018631863186318630
29520240503162900639541398018631863186318630
29620240503162800639541398018631863186318630
29720240503162700639541398018631863186318630
29820240503162600639541398018631863186318630
29920240503162500639541398018631863186318630
30020240503162400639541398018631863186318630
30120240503162300639541398018631863186318630
302202405031622006395413980186318631863186317713
30320240503162100639541398018631863186318630
30420240503162000639541398018631863186318630
30520240503161900639541398018631863186318630
30620240503161800639541398018631863186318630
30720240503161700639541398018631863186318630
30820240503161600639541398018631863186318630
30920240503161500639541398018631863186318630
31020240503161400639541398018631863186318630
31120240503161300639541398018631863186318630
31220240503161200639541398018631863186318630
31320240503161100639541398018631863186318630
31420240503161000639541398018631863186318630
31520240503160900639541398018631863186318630
31620240503160800639541398018631863186318630
31720240503160700639541398018631863186318630
31820240503160600639541398018631863186318630
31920240503160500639541398018631863186318630
32020240503160400639541398018631863186318630
32120240503160300639541398018631863186318630
32220240503160200639541398018631863186318630
32320240503160100639541398018631863186318630
32420240503160000639541398018631863186318630
32520240503155900639541398018631863186318630
32620240503155800639541398018631863186318630
32720240503155700639541398018631863186318630
32820240503155600639541398018631863186318630
32920240503155500639541398018631863186318630
33020240503155400639541398018631863186318630
33120240503155300639541398018631863186318630
332202405031552006395413980186318631863186317713
33320240503155100639541398018631863186318630
33420240503155000639541398018631863186318630
33520240503154900639541398018631863186318630
33620240503154800639541398018631863186318630
33720240503154700639541398018631863186318630
33820240503154600639541398018631863186318630
33920240503154500639541398018631863186318630
34020240503154400639541398018631863186318630
34120240503154300639541398018631863186318630
34220240503154200639541398018631863186318630
34320240503154100639541398018631863186318630
34420240503154000639541398018631863186318630
34520240503153900639541398018631863186318630
34620240503153800639541398018631863186318630
34720240503153700639541398018631863186318630
34820240503153600639541398018631863186318630
34920240503153500639541398018631863186318630
35020240503153400639541398018631863186318630
35120240503153300639541398018631863186318630
35220240503153200639541398018631863186318630
35320240503153100639541398018631863186318630
354202405031530006395413980186318631863186317713
35520240503152900636241466118631863186318630
35620240503152800636241466118631863186318630
35720240503152700636241466118631863186318630
35820240503152600636241466118631863186318630
35920240503152500636241466118631863186318630
36020240503152400636241466118631863186318630
36120240503152300636241466118631863186318630
36220240503152200636241466118631863186318630
36320240503152100636241466118631863186318630
36420240503152000636241466118631863186318630
3652024050315190063624146611863186318681862911
36620240503151800636071608718631866186818636674
3672024050315170063482707911867186718671863991
36820240503151600634642272018671862186818626660
36920240503151500633401764918611863186418613314
37020240503151400632784511118641864186718641456
37120240503151300632513112118671861186818616704
372202405031512006312648695186118651865186114595
37320240503151100628548337018651864186618631161
37420240503151000628331945518621863186418624243
37520240503150900627541700618641866186618631059
3762024050315080062734429281866186618661865439
37720240503150700627262375518671867186818661801
37820240503150600626926145318671862186818617133
37920240503150500625597025318621864186418625709
38020240503150400624533775818641869187018649266
3812024050315030062280392171869187018701869226
38220240503150200622761659818691873187318693693
3832024050315010062207137421871187418741871563
38420240503150000621965921218701872187318701532
3852024050314590062167917181870187118751870327
38620240503145800621618002018701877187718704297
3872024050314570062081366221877187518771874792
3882024050314560062066511901874187518751874545
3892024050314550062056297341874187618761874730
390202405031454006204261015187618771877187651
39120240503145300620416531818771878188018771843
39220240503145200620070342618781879187918775745
3932024050314510061899137721879187918791877710
39420240503145000618857987718801878188018782148
3952024050314490061845449091879187818791878545
39620240503144800618352089118781874187818744631
3972024050314470061748313441874187518751874188
39820240503144600617447900218751870187718702279
399202405031445006170214912187018701870187020
4002024050314440061701775121869186918701869472
4012024050314430061692952231870186918701869510
4022024050314420061683420081870186818701868421
403202405031441006167555156186918701870186937
4042024050314400061674859811871186718711867481
40520240503143900616658649718701867187018677
4062024050314380061665734101866187018701866873
40720240503143700616494393718711872187218632779
40820240503143600615975980118721866187218654111
40920240503143500615208910318651869187218657502
41020240503143400613806228018691865186918651175
41120240503143300613586848518651868186818652131
41220240503143200613189363118671866186718661151
41320240503143100612974482918671866186818661031
414202405031430006127819960186618601870186010278
41520240503142900610869689418621862186218604804
416202405031428006099755848186318621863186111137
417202405031427006079026821185818641864185827200
41820240503142600602841551818661866186718655780
41920240503142500601763354818671869187018665665
420202405031424006007055864187018691870186999
42120240503142300600687073618691868187018681939
42220240503142200600324804318681871187118681976
4232024050314210059995564231870187018701868401
4242024050314200059988065551870186818701868166
42520240503141900599849627518681869186918681495
4262024050314180059957034391870187018701869206
42720240503141700599531841918691869187018681839
42820240503141600599188304718701869187018691319
42920240503141500598941689418691870187018691631
43020240503141400598636700018711870187118691936
43120240503141300598274542518701869187118691034
43220240503141200598081208518691870187118692320
43320240503141100597647432418701870187118691054
43420240503141000597450339118691871187618691507
435202405031409005971684294187518701876186911538
43620240503140800595009595018681867187018671359
43720240503140700594755823518671870187018667491
43820240503140600593357042218701869187018691294
43920240503140500593115175018691872187218673709
44020240503140400592421892618701873187318703634
4412024050314030059174176141876187618781875717
44220240503140200591607253618761872187918721514
44320240503140100591322880418801875188018701362
44420240503140000591067811318701870187218672672
44520240503135900590568487718701872187518704491
446202405031358005897270985187318701873186412035
447202405031357005874805513186518661871186121765
448202405031356005834228082186618791879186539311
449202405031355005760637356188018801882187813325
45020240503135400573558408818811880188118807341
451202405031353005721777436188118971897188022444
452202405031352005679488831188818891892188521127
453202405031351005639619559188918921892188821222
45420240503135000559951080518981898190118914935
455202405031349005590174843189118981898189121421
456202405031348005549617960189819031904189713595
457202405031347005523785549190419061906190013338
458202405031346005498405758190418981907189711232
459202405031345005477041275189918941901189210788
460202405031344005456594737189319051905189329048
46120240503134300540147127319051904190819023375
462202405031342005395042927190119101914189716857
463202405031341005362978662191519001925189731206
464202405031340005303369533190718991910189628276
465202405031339005249639098189819121917189856080
466202405031338005142758712191119061920190425263
467202405031337005094491579190619301931190381058
4682024050313360049393548351930194219531930115712
4692024050313350047146976591942192219511915218150
4702024050313340042923159291922194419521890268606
4712024050313330037763201471939190019931893534356
472202405031332002727669970189318881899188239840
47320240503133100265227402418821879188818797764
4742024050313300026376459951878187918801878188
47520240503132900263729273518811878188118774925
47620240503132800262804023318771878187818771443
477202405031327002625330820187718771879187738
47820240503132600262525946618771877187718762937
479202405031325002619749637187718791879187716
480202405031324002619719603187918771879187712
48120240503132300261969705818761876187618760
4822024050313220026196970581876187718771876102
4832024050313210026195056321880187718801877728
48420240503132000261813868118801881188218752257
48520240503131900261390013718801881188118801201
4862024050313180026116418151881188118811881321
4872024050313170026110380141880187918801879293
48820240503131600261048743218791876187918762656
4892024050313150026055047301876187518761875270
4902024050313140026049982401876187618761876699
4912024050313130026036869161879187618791876381
492202405031312002602971032187918791879187986
49320240503131100260280943818791875187918752540
4942024050313100025980371731874187418741872115
4952024050313090025978216821874187418741874360
49620240503130800259714704218741874187418721639
49720240503130700259407828718721874187418722627
49820240503130600258915944718741876187618741074
4992024050313050025871458841877187818791877116
50020240503130400258692803218791879187918799
50120240503130300258691112118791881188118793516
5022024050313020025803011221881188118811879312
5032024050313010025797147141881188018811880711
5042024050313000025783778231881187918811879936
50520240503125900257661742918811881188118801052
506202405031258002574639474188118811881188031
5072024050312570025745811831880188118811880301
508202405031256002574015302188118811881188016
5092024050312550025739852151881188018811876337
5102024050312540025733521661878188018801878156
5112024050312530025730591841880188018811880852
5122024050312520025714574221881188518851879451
51320240503125100257060880518851873188818734343
514202405031250002562426849188418701884187010923
515202405031249002541903880187518751875187510141
5162024050312480025228895051875187518751874257
51720240503124700252240768118711876187618711060
51820240503124600252042413118761872187618723875
51920240503124500251316645518761875187718687105
52020240503124400249984678918751875187818752858
52120240503124300249448447818741871187418705221
5222024050312420024847090041870186918701869378
52320240503124100248400234118691867186918671872
5242024050312400024805062661867186018681860504
52520240503123900247956537418681864186818644747
52620240503123800247070671018641858186418583559
52720240503123700246408016218581858185918582259
528202405031236002459882440185918591859185937
5292024050312350024598136571858185918591858215
53020240503123400245941398018591860186018591904
53120240503123300245587256818601858186018584815
532202405031232002446922597185918581859185857
533202405031231002446816689185918581859185259
53420240503123000244670730418581851185818512499
53520240503122900244208164018571857185718572
53620240503122800244207792618571851185718503503
537202405031227002435597040185718571857185731
53820240503122600243553947318571856185718504319
53920240503122500242753389018501856185618502740
54020240503122400242246125018571851185718511386
54120240503122300241989575818511853185318511846
5422024050312220024164787401855185718571855759
54320240503122100241507015018571858185818575270
54420240503122000240528368618581860186118586790
54520240503121900239266303418601862186218602806
5462024050312180023874410981863186418641862103
54720240503121700238724930418631863186318631014
5482024050312160023853602221864186418641860586
5492024050312150023842698501865186518661865789
550202405031214002382798302186518641866186443
55120240503121300238271810818631861186318591126
552202405031212002380624321186018601860186029
553202405031211002380570381186118581861185887
5542024050312100023804086131858185518581855985
5552024050312090023785791401858185518581855154
55620240503120800237829329018511853185518511553
55720240503120700237541565418531853185318531050
55820240503120600237347000418531853185318532126
55920240503120500236953052618531848185318481205
5602024050312040023673000261848184818531848534
56120240503120300236631315918481847185318471287
56220240503120200236393477418471853185418478540
5632024050312010023481382931854185418541854732
56420240503120000234678116518521853185418503384
5652024050311590023405128031854185418541854110
5662024050311580023403088631854185418541853122
56720240503115700234008267618541850185418502762
56820240503115600233497199218511854185418517127
5692024050311550023217731141854185218541852258
57020240503115400232129478418541853185418532350
5712024050311530023169389401853185318531853239
5722024050311520023164960731853185318531852379
57320240503115100231579381118521852185318521699
57420240503115000231264662518531853185318521241
5752024050311490023103473721853185318531852583
5762024050311480023092676231854185218541852682
577202405031147002308004139185218521852185228
57820240503114600230795228318551855185518512137
57920240503114500230399668018511850185118501088
58020240503114400230198386518501853185518507825
5812024050311430022875046261855185518551855151
5822024050311420022872245211855185518551855331
5832024050311410022866105161855185518551855562
584202405031140002285568006185518511855185117
58520240503113900228553652718551856185618503200
58620240503113800227961410518561859185918509398
5872024050311370022622033011859185918591859129
5882024050311360022619634901860186018611859515
5892024050311350022610060081860186018601860981
59020240503113400225918134818601860186018601578
59120240503113300225624626818601861186118604145
59220240503113200224853543018611861186118601344
5932024050311310022460346161861186118631861139
59420240503113000224577593118621861186418612870
59520240503112900224043200018611862186218615506
5962024050311280022301852051863186218631862941
59720240503112700222843305918621865186518622296
5982024050311260022241549561865186618661865607
5992024050311250022230226741865186618661864483
60020240503112400222212146718661861186618617002
60120240503112300220907258118611862186318604142
60220240503112200220136260918631863186418622855
60320240503112100219604512018631863186318602912
6042024050311200021906222521863186318641863798
60520240503111900218913546718641863186418623300
60620240503111800218298866518641861186618612017
60720240503111700217922824218611860186218601786
60820240503111600217590508618601862186518606590
60920240503111500216364302818631861186718602740
61020240503111400215854304018601866186718604206
611202405031113002150708958186618621868185710845
61220240503111200213054574918581856186218562894
613202405031111002125172785185518611862185516884
614202405031110002093756443185318531862185312275
61520240503110900207094763118601852186218524079
61620240503110800206336368518521849186318484532
61720240503110700205497398718471839184918395808
61820240503110600204426036118381832183818316141
619202405031105002033005890183218401841183220253
62020240503110400199583708418391837183918365075
621202405031103001986514842183618371837183520547
622202405031102001948795908183918371839183514054
62320240503110100192298400718381842184318387238
624202405031100001909664592184218381847183622787
625202405031059001867802721184718491850183612516
62620240503105800184475422918501838185118386977
627202405031057001831873404183718611861183685131
62820240503105600167447032018611862186318616712
62920240503105500166197850618621861186218611306
63020240503105400165954773618621861186618611957
631202405031053001655903634186618611867186015984
63220240503105200162616134118611864186718615786
63320240503105100161538818618641863186418631846
63420240503105000161194905418631863186318611881
63520240503104900160844626718631863186318611691
63620240503104800160529840418641864186418623880
6372024050310470015980704551865186318671863524
63820240503104600159709219118681869186918625535
6392024050310450015867762501869186918691862809
64020240503104400158526774818651865186518636807
64120240503104300157258264118701871187118654181
64220240503104200156478087718711874187418681972
64320240503104100156109329518741872187418721079
64420240503104000155907178418721866187418661196
6452024050310390015568358721868186918691868526
6462024050310380015558527831869186618691866338
64720240503103700155522168418691865186918651646
648202405031036001552149780187318741875186513784
64920240503103500152640683718741869187418671033
65020240503103400152447726218691872187418672187
65120240503103300152039083618701870187218693791
65220240503103200151330183418701866187218661857
6532024050310310015098301001868187118711866350
65420240503103000150917620218681868187218627481
655202405031029001495201490186818601868186012550
65620240503102800147184555418601861186118578494
657202405031027001456052666186018621862186022263
658202405031026001414618790186218651865186210184
659202405031025001395650968186518691869186310094
66020240503102400137682355218691867186918661218
661202405031023001374549679186918681869186514317
66220240503102200134781493818681870187518682905
663202405031021001342385457187018691870186710703
664202405031020001322384692186918721872186917134
665202405031019001290336054187218791880187216583
66620240503101800125925291818781876187818761353
66720240503101700125671419318761877188018767339
6682024050310160012429408971877187618801876683
669202405031015001241658780187718841884187711067
67020240503101400122087110418791880188018791383
6712024050310130012182720851884188018841880153
67220240503101200121798436518841884188418840
6732024050310110012179843651884187818841878787
67420240503101000121650603018781878188418782959
67520240503100900121094865618801884188418801793
67620240503100800120757160018841882188518822382
677202405031007001203083211188218751882187412440
67820240503100600117974570918751879187918757869
679202405031005001164980282188018821882187714966
68020240503100400113684613018811881188318817695
681202405031003001122371793188318861886188018174
68220240503100200108814875118851884188618842080
68320240503100100108422794618841886188918845023
68420240503100000107476111618861889188918865610
68520240503095900106417525518891893189318892550
6862024050309580010593543761893189318931889856
68720240503095700105773725218891893189318891362
68820240503095600105516376518921893189418922221
68920240503095500105095895318931889189318891624
69020240503095400104788677918891889189418895293
69120240503095300103788828818891888188918884754
69220240503095200102890798318891885188918853076
693202405030951001023108028188518901894188513569
69420240503095000997498297189418901895188718305
6952024050309490096291465418901889189018882121
69620240503094800958907994188918821891188013693
69720240503094700933141763189419011904188029365
69820240503094600877759444190719031907189829033
69920240503094500822578795190319071908190314371
7002024050309440079521338819101906191019063422
701202405030943007886910481906190519111905677
7022024050309420078739830519061905190619051494
70320240503094100784551130190519111911190316475
7042024050309400075316796519121913191319074585
7052024050309390074442267619131916191619073343
70620240503093800738032668191619171917191010382
70720240503093700718173602191719141920191212584
7082024050309360069406663819161911191619113863
7092024050309350068667207519121910191219109022
7102024050309340066943403619101910191019071628
7112024050309330066632869419071905191019056611
7122024050309320065372701719051906190719058612
7132024050309310063731339319071911191119071157
71420240503093000635105682191119061911190638730
7152024050309290056127726019061906190619054353
7162024050309280055298254219061908191019057915
7172024050309270053789385819081910191019072072
71820240503092600533939930190819111911190612643
71920240503092500509808392191119181918191110127
7202024050309240049044859919121913191719122293
72120240503092300486062979192119201923191214879
7222024050309220045755318319161921192219164266
723202405030921004493610631922192319241922785
7242024050309200044785216119241918192419155315
7252024050309190043766704819181914191919149226
7262024050309180041999060019141917191719141326
7272024050309170041745070819131918191819135923
7282024050309160040611941619131913192019131254
729202405030915004037195881913192119211912547
7302024050309140040267030519131916192119138916
7312024050309130038559116119161910191619102021
73220240503091200381729852190919121917190913885
73320240503091100355196853191019291929191016890
73420240503091000322818914192019311932192011907
7352024050309090029991688119311927193319259901
7362024050309080028080701019251925192519207052
7372024050309070026724781119271936193719255836
7382024050309060025598883219321937194419327548
73920240503090500241372136193719401955193538234
74020240503090400166991634194019131940190932631
7412024050309030010436786519141917191719147058
742202405030902009084777119201920192119177254
743202405030901007692802519201925192519208697
7442024050309000060212834192219251926192227775