Files
KissMeData/065450/min/candle-20241015.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024101519450030891579260505050505050505054336
3202410151944003089157926050505050505050500
4202410151943003089157926050505050505050500
5202410151942003089157926050505050505050500
6202410151941003089157926050505050505050500
7202410151940003089157926050505050505050500
8202410151939003089157926050505050505050500
9202410151938003089157926050505050505050500
10202410151937003089157926050505050505050500
11202410151936003089157926050505050505050500
12202410151935003089157926050505050505050500
13202410151934003089157926050505050505050500
14202410151933003089157926050505050505050500
15202410151932003089157926050505050505050500
16202410151931003089157926050505050505050500
17202410151930003089157926050505050505050500
18202410151929003089157926050505050505050500
19202410151928003089157926050505050505050500
20202410151927003089157926050505050505050500
21202410151926003089157926050505050505050500
22202410151925003089157926050505050505050500
23202410151924003089157926050505050505050500
24202410151923003089157926050505050505050500
25202410151922003089157926050505050505050500
26202410151921003089157926050505050505050500
27202410151920003089157926050505050505050500
28202410151919003089157926050505050505050500
29202410151918003089157926050505050505050500
30202410151917003089157926050505050505050500
31202410151916003089157926050505050505050500
322024101519150030891579260505050505050505054336
33202410151914003089157926050505050505050500
34202410151913003089157926050505050505050500
35202410151912003089157926050505050505050500
36202410151911003089157926050505050505050500
37202410151910003089157926050505050505050500
38202410151909003089157926050505050505050500
39202410151908003089157926050505050505050500
40202410151907003089157926050505050505050500
41202410151906003089157926050505050505050500
42202410151905003089157926050505050505050500
43202410151904003089157926050505050505050500
44202410151903003089157926050505050505050500
45202410151902003089157926050505050505050500
46202410151901003089157926050505050505050500
47202410151900003089157926050505050505050500
48202410151859003089157926050505050505050500
49202410151858003089157926050505050505050500
50202410151857003089157926050505050505050500
51202410151856003089157926050505050505050500
52202410151855003089157926050505050505050500
53202410151854003089157926050505050505050500
54202410151853003089157926050505050505050500
55202410151852003089157926050505050505050500
56202410151851003089157926050505050505050500
57202410151850003089157926050505050505050500
58202410151849003089157926050505050505050500
59202410151848003089157926050505050505050500
60202410151847003089157926050505050505050500
61202410151846003089157926050505050505050500
622024101518450030891579260505050505050505054336
63202410151844003089157926050505050505050500
64202410151843003089157926050505050505050500
65202410151842003089157926050505050505050500
66202410151841003089157926050505050505050500
67202410151840003089157926050505050505050500
68202410151839003089157926050505050505050500
69202410151838003089157926050505050505050500
70202410151837003089157926050505050505050500
71202410151836003089157926050505050505050500
72202410151835003089157926050505050505050500
73202410151834003089157926050505050505050500
74202410151833003089157926050505050505050500
75202410151832003089157926050505050505050500
76202410151831003089157926050505050505050500
77202410151830003089157926050505050505050500
78202410151829003089157926050505050505050500
79202410151828003089157926050505050505050500
80202410151827003089157926050505050505050500
81202410151826003089157926050505050505050500
82202410151825003089157926050505050505050500
83202410151824003089157926050505050505050500
84202410151823003089157926050505050505050500
85202410151822003089157926050505050505050500
86202410151821003089157926050505050505050500
87202410151820003089157926050505050505050500
88202410151819003089157926050505050505050500
89202410151818003089157926050505050505050500
90202410151817003089157926050505050505050500
91202410151816003089157926050505050505050500
922024101518150030891579260505050505050505054336
93202410151814003089157926050505050505050500
94202410151813003089157926050505050505050500
95202410151812003089157926050505050505050500
96202410151811003089157926050505050505050500
97202410151810003089157926050505050505050500
98202410151809003089157926050505050505050500
99202410151808003089157926050505050505050500
100202410151807003089157926050505050505050500
101202410151806003089157926050505050505050500
102202410151805003089157926050505050505050500
103202410151804003089157926050505050505050500
104202410151803003089157926050505050505050500
105202410151802003089157926050505050505050500
106202410151801003089157926050505050505050500
107202410151800003089157926050505050505050500
108202410151759003089157926050505050505050500
109202410151758003089157926050505050505050500
110202410151757003089157926050505050505050500
111202410151756003089157926050505050505050500
112202410151755003089157926050505050505050500
113202410151754003089157926050505050505050500
114202410151753003089157926050505050505050500
115202410151752003089157926050505050505050500
116202410151751003089157926050505050505050500
117202410151750003089157926050505050505050500
118202410151749003089157926050505050505050500
119202410151748003089157926050505050505050500
120202410151747003089157926050505050505050500
121202410151746003089157926050505050505050500
1222024101517450030891579260505050505050505054336
123202410151744003089157926050505050505050500
124202410151743003089157926050505050505050500
125202410151742003089157926050505050505050500
126202410151741003089157926050505050505050500
127202410151740003089157926050505050505050500
128202410151739003089157926050505050505050500
129202410151738003089157926050505050505050500
130202410151737003089157926050505050505050500
131202410151736003089157926050505050505050500
132202410151735003089157926050505050505050500
133202410151734003089157926050505050505050500
134202410151733003089157926050505050505050500
135202410151732003089157926050505050505050500
136202410151731003089157926050505050505050500
137202410151730003089157926050505050505050500
138202410151729003089157926050505050505050500
139202410151728003089157926050505050505050500
140202410151727003089157926050505050505050500
141202410151726003089157926050505050505050500
142202410151725003089157926050505050505050500
143202410151724003089157926050505050505050500
144202410151723003089157926050505050505050500
145202410151722003089157926050505050505050500
146202410151721003089157926050505050505050500
147202410151720003089157926050505050505050500
148202410151719003089157926050505050505050500
149202410151718003089157926050505050505050500
150202410151717003089157926050505050505050500
151202410151716003089157926050505050505050500
1522024101517150030891579260505050505050505054336
153202410151714003089157926050505050505050500
154202410151713003089157926050505050505050500
155202410151712003089157926050505050505050500
156202410151711003089157926050505050505050500
157202410151710003089157926050505050505050500
158202410151709003089157926050505050505050500
159202410151708003089157926050505050505050500
160202410151707003089157926050505050505050500
161202410151706003089157926050505050505050500
162202410151705003089157926050505050505050500
163202410151704003089157926050505050505050500
164202410151703003089157926050505050505050500
165202410151702003089157926050505050505050500
166202410151701003089157926050505050505050500
167202410151700003089157926050505050505050500
168202410151659003089157926050505050505050500
169202410151658003089157926050505050505050500
170202410151657003089157926050505050505050500
171202410151656003089157926050505050505050500
172202410151655003089157926050505050505050500
173202410151654003089157926050505050505050500
174202410151653003089157926050505050505050500
175202410151652003089157926050505050505050500
176202410151651003089157926050505050505050500
177202410151650003089157926050505050505050500
178202410151649003089157926050505050505050500
179202410151648003089157926050505050505050500
180202410151647003089157926050505050505050500
181202410151646003089157926050505050505050500
1822024101516450030891579260505050505050505054336
183202410151644003089157926050505050505050500
184202410151643003089157926050505050505050500
185202410151642003089157926050505050505050500
186202410151641003089157926050505050505050500
187202410151640003089157926050505050505050500
188202410151639003089157926050505050505050500
189202410151638003089157926050505050505050500
190202410151637003089157926050505050505050500
191202410151636003089157926050505050505050500
192202410151635003089157926050505050505050500
193202410151634003089157926050505050505050500
194202410151633003089157926050505050505050500
195202410151632003089157926050505050505050500
196202410151631003089157926050505050505050500
197202410151630003089157926050505050505050500
198202410151629003089157926050505050505050500
199202410151628003089157926050505050505050500
200202410151627003089157926050505050505050500
201202410151626003089157926050505050505050500
202202410151625003089157926050505050505050500
203202410151624003089157926050505050505050500
204202410151623003089157926050505050505050500
205202410151622003089157926050505050505050500
206202410151621003089157926050505050505050500
207202410151620003089157926050505050505050500
208202410151619003089157926050505050505050500
209202410151618003089157926050505050505050500
210202410151617003089157926050505050505050500
211202410151616003089157926050505050505050500
2122024101516150030891579260505050505050505054336
213202410151614003089157926050505050505050500
214202410151613003089157926050505050505050500
215202410151612003089157926050505050505050500
216202410151611003089157926050505050505050500
217202410151610003089157926050505050505050500
218202410151609003089157926050505050505050500
219202410151608003089157926050505050505050500
220202410151607003089157926050505050505050500
221202410151606003089157926050505050505050500
222202410151605003089157926050505050505050500
223202410151604003089157926050505050505050500
224202410151603003089157926050505050505050500
225202410151602003089157926050505050505050500
226202410151601003089157926050505050505050500
227202410151600003089157926050505050505050500
228202410151559003089157926050505050505050500
229202410151558003089157926050505050505050500
230202410151557003089157926050505050505050500
231202410151556003089157926050505050505050500
232202410151555003089157926050505050505050500
233202410151554003089157926050505050505050500
234202410151553003089157926050505050505050500
235202410151552003089157926050505050505050500
236202410151551003089157926050505050505050500
237202410151550003089157926050505050505050500
238202410151549003089157926050505050505050500
239202410151548003089157926050505050505050500
240202410151547003089157926050505050505050500
241202410151546003089157926050505050505050500
2422024101515450030891579260505050505050505054336
243202410151544003089157926050505050505050500
244202410151543003089157926050505050505050500
245202410151542003089157926050505050505050500
246202410151541003089157926050505050505050500
247202410151540003089157926050505050505050500
248202410151539003089157926050505050505050500
249202410151538003089157926050505050505050500
250202410151537003089157926050505050505050500
251202410151536003089157926050505050505050500
252202410151535003089157926050505050505050500
253202410151534003089157926050505050505050500
254202410151533003089157926050505050505050500
255202410151532003089157926050505050505050500
256202410151531003089157926050505050505050500
2572024101515300030891579260505050505050505054336
258202410151529003061718246050205020502050200
259202410151528003061718246050205020502050200
260202410151527003061718246050205020502050200
261202410151526003061718246050205020502050200
262202410151525003061718246050205020502050200
263202410151524003061718246050205020502050200
264202410151523003061718246050205020502050200
265202410151522003061718246050205020502050200
266202410151521003061718246050205020502050200
267202410151520003061718246050205020502050200
268202410151519003061718246050205020503050109955
2692024101515180030567172010502050205030501015639
270202410151517003048876641050205020502050102038
2712024101515160030478545460502050205030501014618
272202410151515003040516480050205030503050201449
273202410151514003039788986050305030503050201183
274202410151513003039194263050205030503050202111
275202410151512003038133868050205030503050201697
276202410151511003037281283050305030503050202931
277202410151510003035807511050305020503050203028
278202410151509003034285569050205030503050205106
279202410151508003031717891050305030504050304381
280202410151507003029513531050405030504050303464
28120241015150600302777096405030503050405030268
282202410151505003027636159050405030504050307593
283202410151504003023814302050305030503050202513
284202410151503003022550323050305030504050204808
2852024101515020030201322990502050105030500014750
2862024101515010030127391100500050105010500022293
2872024101515000030015703310501050205030501025426
288202410151459002988816336050305020503050208477
289202410151458002984557120050205020503050201950
290202410151457002983577937050205030503050205809
291202410151456002980661607050305040504050205383
292202410151455002977954154050405030504050302486
29320241015145400297670264605030504050405030119
294202410151453002976642676050205030504050205712
295202410151452002973769972050305030504050304647
296202410151451002971432526050305040504050305376
29720241015145000296872691905040504050405020949
298202410151449002968250043050405030504050203385
299202410151448002966549158050405040505050303223
300202410151447002964927272050505040505050305435
301202410151446002962188068050405030504050303110
3022024101514450029606232210503050305030501034535
303202410151444002943303843050305040504050303400
304202410151443002941592953050305040504050301729
305202410151442002940721992050205020503050204895
306202410151441002938261387050205020503050209033
3072024101514400029337263200503050205030502013051
308202410151439002927174697050205040504050204700
309202410151438002924810559050305040505050303507
310202410151437002923043038050405030504050206855
311202410151436002919594186050305030503050205249
312202410151435002916958950050405030504050207396
3132024101514340029132425410503050305030502020185
314202410151433002903107327050305040504050209374
3152024101514320028983962120504050305040502043131
3162024101514310028767187290503050405050503025019
3172024101514300028641150820503050505050503022952
3182024101514290028525481130505050605060504014953
319202410151428002844996358050605050506050503924
320202410151427002843013763050505050506050505100
3212024101514260028404350450505050505060504035068
3222024101514250028227264650505050805080505031299
3232024101514240028068908030508050805080507013071
324202410151423002800255272050905080509050801386
325202410151422002799550168050905080509050801929
326202410151421002798569327050805080509050804280
327202410151420002796393414050805080508050706434
328202410151419002793128765050805080508050705223
329202410151418002790479584050805090509050705523
330202410151417002787674470050905090510050903863
3312024101514160027857080910509050905100508011903
3322024101514150027796518420509050805100507014485
333202410151414002772289945050805090509050705603
334202410151413002769448624050905080509050701630
335202410151412002768620677050805060508050603173
3362024101514110027670117280507050705080507012161
337202410151410002760846091050705080508050702519
338202410151409002759566706050805080509050705562
339202410151408002756741681050805080509050801240
3402024101514070027561117560508050805080506010623
341202410151406002750731160050705060507050606278
3422024101514050027475516040506050705080506013409
343202410151404002740758384050705070507050609944
344202410151403002735723447050705080509050608959
3452024101514020027311811050508050905090507013531
346202410151401002724317354050905080509050809835
347202410151400002719320074050805080509050802770
348202410151359002717912713050905090510050804596
349202410151358002715574902051005100510050805935
350202410151357002712553534051005090510050802787
351202410151356002711136166050905090509050803842
3522024101513550027091805940509051005100509043
3532024101513540027091587010510051105110509020876
354202410151353002698526782051105110513051109062
355202410151352002693889536051105110512051005835
356202410151351002690908028051005100511051001877
357202410151350002689948984051105100511050906505
358202410151349002686632016051005090510050906375
3592024101513480026833870670509051005100508010840
360202410151347002677865702051005110511051002166
361202410151346002676760919051105120512051003797
3622024101513450026748205250511051005120510011371
363202410151344002669009910051105100511051001832
364202410151343002668075273051005090510050905387
36520241015134200266533049605100509051005090803
366202410151341002664921739051005090510050905141
367202410151340002662304458051005100510050902777
368202410151339002660890325050905100510050904753
369202410151338002658470559051005100510051004044
370202410151337002656408119051005110512051005379
371202410151336002653663947051105120512051105868
3722024101513350026506633080512051105120511010947
373202410151334002645063708051205110513051104400
374202410151333002642811263051205120512051108978
3752024101513320026382165730511051005120509011918
3762024101513310026321309970509051005110509011386
3772024101513300026263218160511051305130510021790
378202410151329002615172117051205110513051108061
379202410151328002611045320051105120512051002189
3802024101513270026099258570511051005110510013476
381202410151326002603050112051105110511051003281
3822024101513250026013754940510051205120510010484
383202410151324002596024073051205120512051106957
384202410151323002592462805051205120512051106014
3852024101513220025893872210512051305130511013532
3862024101513210025824529150513051105130511014366
3872024101513200025751039480510051005110509011742
3882024101513190025691160410510051405140510025478
3892024101513180025560770310514051205160512063352
3902024101513170025234969430512051105130511021631
3912024101513160025124207820511051105130510022435
3922024101513150025009459150512051005130510016834
393202410151314002492331623051005100511050808871
3942024101513130024878095020510050905100509012437
3952024101513120024814737280510051005110509010635
3962024101513110024760508930510051205130508015822
3972024101513100024679869110511051205150511072701
3982024101513090024306784890512051105120510035803
3992024101513080024123755020512051005120508036096
4002024101513070023939462260507050405110504039337
401202410151306002373989142050505050506050409047
4022024101513050023694226690505050705070505032467
4032024101513040023530200320508050805080506021749
404202410151303002342007464050805070508050702863
405202410151302002340555884050805080508050601708
406202410151301002339688989050805070508050603132
40720241015130000233809956705070507050805060775
408202410151259002337706951050705060507050608527
409202410151258002333391526050605060507050603719
410202410151257002331508423050705070507050507048
411202410151256002327941348050705070508050701011
4122024101512550023274286640507050805080506013259
41320241015125400232071248705080508050805070837
414202410151253002320287304050905090509050807580
415202410151252002316431638050905080509050804551
416202410151251002314116616050805070509050704969
4172024101512500023115901500507050605080506015528
418202410151249002303724768050605060506050502474
4192024101512480023024736080506050605070505020559
420202410151247002292073180050705070507050604899
4212024101512460022895906570507050805100507012604
422202410151245002283187183050805090510050809962
423202410151244002278116646050905080510050805288
4242024101512430022754261950508050905090507011531
4252024101512420022695653480509050905100508020000
4262024101512410022593837440509050705100507014538
4272024101512400022519937370507050705080506015365
4282024101512390022442129510506050705090506043639
4292024101512380022221037880506050705080506017948
4302024101512370022130141730507050705080507011681
4312024101512360022070916510507050805090507030065
4322024101512350021918389150508051005100508033808
433202410151234002174644353050905100511050906867
4342024101512330021711441530510051005110508017526
4352024101512320021622337940510051005110508013151
4362024101512310021555302390509051005110508025904
4372024101512300021423289550510051005120508017366
4382024101512290021334614220508050905120507072934
4392024101512280020963293050509051305140508071625
4402024101512270020597858450511051405160511071829
4412024101512260020229538450515051505170514040465
4422024101512250020021124750515051705180515054351
4432024101512240019740483380517051505190514029744
4442024101512230019586581790514051705190512073420
4452024101512220019208606430518051605180514036279
44620241015122100190216160605170521052205130120120
44720241015122000184004747105210523052705210160497
44820241015121900175585952105240527052805200175428
44920241015121800166378626805280524052805210287893
45020241015121700151247141505230524053005210383734
45120241015121600131095667105230512052405100160874
4522024101512150012275140730510050805110507014960
453202410151214001219875467050705070507050703136
454202410151213001218285515050805080508050701141
455202410151212001217706845050805090509050709848
456202410151211001212712233050805090509050801603
4572024101512100012118977870509050905090509087
45820241015120900121185350405100509051005090128
45920241015120800121178822705080509051005080113
460202410151207001211730712050905080510050801917
461202410151206001210755650050805090509050805926
46220241015120500120774489005090508050905070375
463202410151204001207554334050805090509050804001
464202410151203001205521268050905090510050902772
46520241015120200120410992005090510051005090432
466202410151201001203889974051005090510050904040
467202410151200001201831089051005100510051001050
46820241015115900120129558905100510051005090902
469202410151158001200835570051005100510051003335
47020241015115700119913472005090510051005090246
47120241015115600119900950505100510051005100413
472202410151155001198798875050905090509050901
4732024101511540011987983660508050805080508025
474202410151153001198785666050905090509050801115
475202410151152001198218132050905080509050705851
476202410151151001195249001050805080508050802311
47720241015115000119407501305080508050805080425
47820241015114900119385911305080508050905080251
479202410151148001193731594050905080510050803180
4802024101511470011921161290508050705100507016452
4812024101511460011837593170507050705080507017105
482202410151145001175074600050805090509050807348
48320241015114400117134153505080509050905080916
484202410151143001170875292050905090509050804702
485202410151142001168483411050905090509050804215
486202410151141001166338220050905090509050803444
487202410151140001164586124051005090510050901026
488202410151139001164062872050805090509050804339
489202410151138001161855771050805080509050801803
490202410151137001160939647050805090509050807240
491202410151136001157255218051005100510050905167
492202410151135001154620064051105110511051105
49320241015113400115461750905110510051105100449
494202410151133001154388485051105090511050901976
495202410151132001153380792051005100511051002705
49620241015113100115200056505090509051005090699
4972024101511300011516441270509051105110508011226
498202410151129001145927064051105110512051101798
499202410151128001145008285051105100511051003017
50020241015112700114346788805100509051005090458
501202410151126001143234571050905110511050901940
502202410151125001142244358051005100511051005154
503202410151124001139615318051105090511050902641
504202410151123001138267078050805080509050801050
505202410151122001137733378050805070510050702304
506202410151121001136563287050705070507050707145
5072024101511200011329407720508050705080507021
508202410151119001132930116050805080508050702717
5092024101511180011315507360508050805080506011833
5102024101511170011255539890508050805080507015387
511202410151116001117751275050805080508050805258
51220241015111500111508021105090508050905080828
5132024101511140011146595210509050805110508011477
514202410151113001108829090050805090510050805108
515202410151112001106229069051005090510050904601
516202410151111001103884342050905090510050901670
517202410151110001103033956050905090510050903541
518202410151109001101231548050905090509050901195
519202410151108001100623293051005090510050903116
520202410151107001099035322051005100510051002725
521202410151106001097645572051105090511050904354
522202410151105001095424165051005080510050801097
523202410151104001094865774050805090510050802676
5242024101511030010935035860508051005110508015465
525202410151102001085623825051005100511051002958
526202410151101001084115134051105110511051103464
527202410151100001082345030051105130513051106168
528202410151059001079186093051305130513051301070
529202410151058001078637183051205130513051202150
530202410151057001077535075051205110512051101277
5312024101510560010768815130512051205120511010715
5322024101510550010714032240512051405140512018293
533202410151054001062022406051305140514051301299
534202410151053001061355575051405130514051301381
535202410151052001060646871051305140514051303857
5362024101510510010586649960514051205150512025544
53720241015105000104554641405120511051305110488
538202410151049001045296155051105110512051105814
539202410151048001042324671051205120512051101888
540202410151047001041359671051205120512051202136
54120241015104600104026603905130513051305120457
542202410151045001040031662051305130513051206925
543202410151044001036480495051305120514051202722
544202410151043001035084195051305130513051208378
545202410151042001030786282051305130513051204951
546202410151041001028248589051305130513051303799
547202410151040001026299702051305120513051107675
548202410151039001022373438051205140515051202387
5492024101510380010211502310515051005150510027961
5502024101510370010068242430510051205120510018117
55120241015103600997581149051205120513051203282
55220241015103500995899881051205120512051102574
55320241015103400994583017051305100513051001904
55420241015103300993607518051005130513051007002
5552024101510320099002771705120512051305120821
55620241015103100989607065051305110513051101389
557202410151030009888962070511051305130511018088
558202410151029009796381570513051405140512011478
559202410151028009737474600514051305150513019446
56020241015102700963750662051405140514051303155
56120241015102600962129013051405110514051108452
5622024101510250095779332005120511051205110783
56320241015102400957392893051105120513051103612
56420241015102300955543703051205130513051205354
565202410151022009527990190514051105140511024476
56620241015102100940258685051105090512050905040
56720241015102000937686181050805100510050804913
56820241015101900935186058051005100510050901946
56920241015101800934195235051105110511051006164
57020241015101700931045551051005100511051003347
57120241015101600929338178051005100510050907645
57220241015101500925445412050905090509050904806
57320241015101400922999158050805090509050801008
57420241015101300922486090050805080510050807108
57520241015101200918871108050805070509050702509
576202410151011009175972870507050705090507012463
577202410151010009112651310506050605080506010841
57820241015100900905766563050605070508050606887
57920241015100800902277079050605070507050604193
58020241015100700900152825050705070508050604837
58120241015100600897698282050705060507050601564
58220241015100500896905658050605060507050506743
583202410151004008934981460505050505070505021500
584202410151003008826207190505050705080505017653
585202410151002008736885050506050805080505026180
58620241015100100860435150050705080508050708186
587202410151000008562831410508050905100506012476
588202410150959008499557200509050905110507033811
58920241015095800832770991050905090509050807290
59020241015095700829064272050905090509050803287
59120241015095600827392134050805090510050805750
592202410150955008244676510508051005100508016638
593202410150954008160009580510050905100507020557
5942024101509530080555747005080510051005070105156
595202410150952007520923580510051405150510051256
596202410150951007258578590514051605170513057256
597202410150950006964105010515051705180514036583
598202410150949006775282020517051605210515089810
5992024101509480063107105805170520052205150111112
6002024101509470057342718305200517052305150230277
601202410150946004537518890517051405170513056205
60220241015094500424769008051405120514051107900
60320241015094400420718694051105120513051008341
60420241015094300416453027051305110513051101950
60520241015094200415455016051105120512051104879
60620241015094100412958846051205120513051106465
60720241015094000409646980051205110512050901060
608202410150939004091057700510051105120509017740
60920241015093800400063701051105110511051101587
61020241015093700399252744051205120512051203353
61120241015093600397536008051205130513051106814
61220241015093500394047033051305110513051104420
61320241015093400391783435051105110512051005773
61420241015093300388834507051205130513051204521
61520241015093200386517121051205120512051103849
61620241015093100384546434051105100512051001956
61720241015093000383546944051005110511051001902
61820241015092900382576903051005110511051005639
61920241015092800379699871051105110512051102579
62020241015092700378381977051005110511050902461
62120241015092600377126828051005110511050906988
622202410150925003735605580511051205140510034460
623202410150924003558932230512050905130509013359
62420241015092300349059259050905080509050804541
62520241015092200346750998050805070509050708932
62620241015092100342215786050705070508050702741
627202410150920003408260810508050805090507013114
62820241015091900334164144050805090509050803182
62920241015091800332546834050805080509050804978
63020241015091700330017606050805100510050806292
63120241015091600326811835050905090510050807947
632202410150915003227626670509050805090507010084
63320241015091400317638452050805080510050804273
634202410150913003154659260509050605090506016437
635202410150912003071136910506050805080506033732
636202410150911002900294960508050805100507016970
637202410150910002814012930508050905090508011318
638202410150909002756472350509050805110508020027
639202410150908002654444570508050905100508018109
640202410150907002562213850509050905120509010771
641202410150906002507239370509050805100507034514
642202410150905002331746890507051105110507036989
643202410150904002143233120511051005130509049611
644202410150903001889604600511050405110503042879
645202410150902001671861730503050505070503087810
646202410150901001228712550506050505090504062284
647202410150900009135605305050504050805030168474