Files
KissMeData/454910/min/candle-20231101.csv
2024-11-17 15:27:48 +09:00

42 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202311012132002091063416004020040200402004020036236
320231101213100209106341600402004020040200402000
420231101213000209106341600402004020040200402000
520231101212900209106341600402004020040200402000
620231101212800209106341600402004020040200402000
720231101212700209106341600402004020040200402000
820231101212600209106341600402004020040200402000
920231101212500209106341600402004020040200402000
1020231101212400209106341600402004020040200402000
1120231101212300209106341600402004020040200402000
1220231101212200209106341600402004020040200402000
1320231101212100209106341600402004020040200402000
1420231101212000209106341600402004020040200402000
1520231101211900209106341600402004020040200402000
1620231101211800209106341600402004020040200402000
1720231101211700209106341600402004020040200402000
1820231101211600209106341600402004020040200402000
1920231101211500209106341600402004020040200402000
2020231101211400209106341600402004020040200402000
2120231101211300209106341600402004020040200402000
2220231101211200209106341600402004020040200402000
2320231101211100209106341600402004020040200402000
2420231101211000209106341600402004020040200402000
2520231101210900209106341600402004020040200402000
2620231101210800209106341600402004020040200402000
2720231101210700209106341600402004020040200402000
2820231101210600209106341600402004020040200402000
2920231101210500209106341600402004020040200402000
3020231101210400209106341600402004020040200402000
3120231101210300209106341600402004020040200402000
32202311012102002091063416004020040200402004020036236
3320231101210100209106341600402004020040200402000
3420231101210000209106341600402004020040200402000
3520231101205900209106341600402004020040200402000
3620231101205800209106341600402004020040200402000
3720231101205700209106341600402004020040200402000
3820231101205600209106341600402004020040200402000
3920231101205500209106341600402004020040200402000
4020231101205400209106341600402004020040200402000
4120231101205300209106341600402004020040200402000
4220231101205200209106341600402004020040200402000
4320231101205100209106341600402004020040200402000
4420231101205000209106341600402004020040200402000
4520231101204900209106341600402004020040200402000
4620231101204800209106341600402004020040200402000
4720231101204700209106341600402004020040200402000
4820231101204600209106341600402004020040200402000
4920231101204500209106341600402004020040200402000
5020231101204400209106341600402004020040200402000
5120231101204300209106341600402004020040200402000
5220231101204200209106341600402004020040200402000
5320231101204100209106341600402004020040200402000
5420231101204000209106341600402004020040200402000
5520231101203900209106341600402004020040200402000
5620231101203800209106341600402004020040200402000
5720231101203700209106341600402004020040200402000
5820231101203600209106341600402004020040200402000
5920231101203500209106341600402004020040200402000
6020231101203400209106341600402004020040200402000
6120231101203300209106341600402004020040200402000
62202311012032002091063416004020040200402004020036236
6320231101203100209106341600402004020040200402000
6420231101203000209106341600402004020040200402000
6520231101202900209106341600402004020040200402000
6620231101202800209106341600402004020040200402000
6720231101202700209106341600402004020040200402000
6820231101202600209106341600402004020040200402000
6920231101202500209106341600402004020040200402000
7020231101202400209106341600402004020040200402000
7120231101202300209106341600402004020040200402000
7220231101202200209106341600402004020040200402000
7320231101202100209106341600402004020040200402000
7420231101202000209106341600402004020040200402000
7520231101201900209106341600402004020040200402000
7620231101201800209106341600402004020040200402000
7720231101201700209106341600402004020040200402000
7820231101201600209106341600402004020040200402000
7920231101201500209106341600402004020040200402000
8020231101201400209106341600402004020040200402000
8120231101201300209106341600402004020040200402000
8220231101201200209106341600402004020040200402000
8320231101201100209106341600402004020040200402000
8420231101201000209106341600402004020040200402000
8520231101200900209106341600402004020040200402000
8620231101200800209106341600402004020040200402000
8720231101200700209106341600402004020040200402000
8820231101200600209106341600402004020040200402000
8920231101200500209106341600402004020040200402000
9020231101200400209106341600402004020040200402000
9120231101200300209106341600402004020040200402000
92202311012002002091063416004020040200402004020036236
9320231101200100209106341600402004020040200402000
9420231101200000209106341600402004020040200402000
9520231101195900209106341600402004020040200402000
9620231101195800209106341600402004020040200402000
9720231101195700209106341600402004020040200402000
9820231101195600209106341600402004020040200402000
9920231101195500209106341600402004020040200402000
10020231101195400209106341600402004020040200402000
10120231101195300209106341600402004020040200402000
10220231101195200209106341600402004020040200402000
10320231101195100209106341600402004020040200402000
10420231101195000209106341600402004020040200402000
10520231101194900209106341600402004020040200402000
10620231101194800209106341600402004020040200402000
10720231101194700209106341600402004020040200402000
10820231101194600209106341600402004020040200402000
10920231101194500209106341600402004020040200402000
11020231101194400209106341600402004020040200402000
11120231101194300209106341600402004020040200402000
11220231101194200209106341600402004020040200402000
11320231101194100209106341600402004020040200402000
11420231101194000209106341600402004020040200402000
11520231101193900209106341600402004020040200402000
11620231101193800209106341600402004020040200402000
11720231101193700209106341600402004020040200402000
11820231101193600209106341600402004020040200402000
11920231101193500209106341600402004020040200402000
12020231101193400209106341600402004020040200402000
12120231101193300209106341600402004020040200402000
122202311011932002091063416004020040200402004020036236
12320231101193100209106341600402004020040200402000
12420231101193000209106341600402004020040200402000
12520231101192900209106341600402004020040200402000
12620231101192800209106341600402004020040200402000
12720231101192700209106341600402004020040200402000
12820231101192600209106341600402004020040200402000
12920231101192500209106341600402004020040200402000
13020231101192400209106341600402004020040200402000
13120231101192300209106341600402004020040200402000
13220231101192200209106341600402004020040200402000
13320231101192100209106341600402004020040200402000
13420231101192000209106341600402004020040200402000
13520231101191900209106341600402004020040200402000
13620231101191800209106341600402004020040200402000
13720231101191700209106341600402004020040200402000
13820231101191600209106341600402004020040200402000
13920231101191500209106341600402004020040200402000
14020231101191400209106341600402004020040200402000
14120231101191300209106341600402004020040200402000
14220231101191200209106341600402004020040200402000
14320231101191100209106341600402004020040200402000
14420231101191000209106341600402004020040200402000
14520231101190900209106341600402004020040200402000
14620231101190800209106341600402004020040200402000
14720231101190700209106341600402004020040200402000
14820231101190600209106341600402004020040200402000
14920231101190500209106341600402004020040200402000
15020231101190400209106341600402004020040200402000
15120231101190300209106341600402004020040200402000
152202311011902002091063416004020040200402004020036236
15320231101190100209106341600402004020040200402000
15420231101190000209106341600402004020040200402000
15520231101185900209106341600402004020040200402000
15620231101185800209106341600402004020040200402000
15720231101185700209106341600402004020040200402000
15820231101185600209106341600402004020040200402000
15920231101185500209106341600402004020040200402000
16020231101185400209106341600402004020040200402000
16120231101185300209106341600402004020040200402000
16220231101185200209106341600402004020040200402000
16320231101185100209106341600402004020040200402000
16420231101185000209106341600402004020040200402000
16520231101184900209106341600402004020040200402000
16620231101184800209106341600402004020040200402000
16720231101184700209106341600402004020040200402000
16820231101184600209106341600402004020040200402000
16920231101184500209106341600402004020040200402000
17020231101184400209106341600402004020040200402000
17120231101184300209106341600402004020040200402000
17220231101184200209106341600402004020040200402000
17320231101184100209106341600402004020040200402000
17420231101184000209106341600402004020040200402000
17520231101183900209106341600402004020040200402000
17620231101183800209106341600402004020040200402000
17720231101183700209106341600402004020040200402000
17820231101183600209106341600402004020040200402000
17920231101183500209106341600402004020040200402000
18020231101183400209106341600402004020040200402000
18120231101183300209106341600402004020040200402000
182202311011832002091063416004020040200402004020036236
18320231101183100209106341600402004020040200402000
18420231101183000209106341600402004020040200402000
18520231101182900209106341600402004020040200402000
18620231101182800209106341600402004020040200402000
18720231101182700209106341600402004020040200402000
18820231101182600209106341600402004020040200402000
18920231101182500209106341600402004020040200402000
19020231101182400209106341600402004020040200402000
19120231101182300209106341600402004020040200402000
19220231101182200209106341600402004020040200402000
19320231101182100209106341600402004020040200402000
19420231101182000209106341600402004020040200402000
19520231101181900209106341600402004020040200402000
19620231101181800209106341600402004020040200402000
19720231101181700209106341600402004020040200402000
19820231101181600209106341600402004020040200402000
19920231101181500209106341600402004020040200402000
20020231101181400209106341600402004020040200402000
20120231101181300209106341600402004020040200402000
20220231101181200209106341600402004020040200402000
20320231101181100209106341600402004020040200402000
20420231101181000209106341600402004020040200402000
20520231101180900209106341600402004020040200402000
20620231101180800209106341600402004020040200402000
20720231101180700209106341600402004020040200402000
20820231101180600209106341600402004020040200402000
20920231101180500209106341600402004020040200402000
21020231101180400209106341600402004020040200402000
21120231101180300209106341600402004020040200402000
212202311011802002091063416004020040200402004020036236
21320231101180100209106341600402004020040200402000
21420231101180000209106341600402004020040200402000
21520231101175900209106341600402004020040200402000
21620231101175800209106341600402004020040200402000
21720231101175700209106341600402004020040200402000
21820231101175600209106341600402004020040200402000
21920231101175500209106341600402004020040200402000
22020231101175400209106341600402004020040200402000
22120231101175300209106341600402004020040200402000
22220231101175200209106341600402004020040200402000
22320231101175100209106341600402004020040200402000
22420231101175000209106341600402004020040200402000
22520231101174900209106341600402004020040200402000
22620231101174800209106341600402004020040200402000
22720231101174700209106341600402004020040200402000
22820231101174600209106341600402004020040200402000
22920231101174500209106341600402004020040200402000
23020231101174400209106341600402004020040200402000
23120231101174300209106341600402004020040200402000
23220231101174200209106341600402004020040200402000
23320231101174100209106341600402004020040200402000
23420231101174000209106341600402004020040200402000
23520231101173900209106341600402004020040200402000
23620231101173800209106341600402004020040200402000
23720231101173700209106341600402004020040200402000
23820231101173600209106341600402004020040200402000
23920231101173500209106341600402004020040200402000
24020231101173400209106341600402004020040200402000
24120231101173300209106341600402004020040200402000
242202311011732002091063416004020040200402004020036236
24320231101173100209106341600402004020040200402000
24420231101173000209106341600402004020040200402000
24520231101172900209106341600402004020040200402000
24620231101172800209106341600402004020040200402000
24720231101172700209106341600402004020040200402000
24820231101172600209106341600402004020040200402000
24920231101172500209106341600402004020040200402000
25020231101172400209106341600402004020040200402000
25120231101172300209106341600402004020040200402000
25220231101172200209106341600402004020040200402000
25320231101172100209106341600402004020040200402000
25420231101172000209106341600402004020040200402000
25520231101171900209106341600402004020040200402000
25620231101171800209106341600402004020040200402000
25720231101171700209106341600402004020040200402000
25820231101171600209106341600402004020040200402000
25920231101171500209106341600402004020040200402000
26020231101171400209106341600402004020040200402000
26120231101171300209106341600402004020040200402000
26220231101171200209106341600402004020040200402000
26320231101171100209106341600402004020040200402000
26420231101171000209106341600402004020040200402000
26520231101170900209106341600402004020040200402000
26620231101170800209106341600402004020040200402000
26720231101170700209106341600402004020040200402000
26820231101170600209106341600402004020040200402000
26920231101170500209106341600402004020040200402000
27020231101170400209106341600402004020040200402000
27120231101170300209106341600402004020040200402000
272202311011702002091063416004020040200402004020036236
27320231101170100209106341600402004020040200402000
27420231101170000209106341600402004020040200402000
27520231101165900209106341600402004020040200402000
27620231101165800209106341600402004020040200402000
27720231101165700209106341600402004020040200402000
27820231101165600209106341600402004020040200402000
27920231101165500209106341600402004020040200402000
28020231101165400209106341600402004020040200402000
28120231101165300209106341600402004020040200402000
28220231101165200209106341600402004020040200402000
28320231101165100209106341600402004020040200402000
28420231101165000209106341600402004020040200402000
28520231101164900209106341600402004020040200402000
28620231101164800209106341600402004020040200402000
28720231101164700209106341600402004020040200402000
28820231101164600209106341600402004020040200402000
28920231101164500209106341600402004020040200402000
29020231101164400209106341600402004020040200402000
29120231101164300209106341600402004020040200402000
29220231101164200209106341600402004020040200402000
29320231101164100209106341600402004020040200402000
29420231101164000209106341600402004020040200402000
29520231101163900209106341600402004020040200402000
29620231101163800209106341600402004020040200402000
29720231101163700209106341600402004020040200402000
29820231101163600209106341600402004020040200402000
29920231101163500209106341600402004020040200402000
30020231101163400209106341600402004020040200402000
30120231101163300209106341600402004020040200402000
302202311011632002091063416004020040200402004020036236
30320231101163100209106341600402004020040200402000
30420231101163000209106341600402004020040200402000
30520231101162900209106341600402004020040200402000
30620231101162800209106341600402004020040200402000
30720231101162700209106341600402004020040200402000
30820231101162600209106341600402004020040200402000
30920231101162500209106341600402004020040200402000
31020231101162400209106341600402004020040200402000
31120231101162300209106341600402004020040200402000
31220231101162200209106341600402004020040200402000
31320231101162100209106341600402004020040200402000
31420231101162000209106341600402004020040200402000
31520231101161900209106341600402004020040200402000
31620231101161800209106341600402004020040200402000
31720231101161700209106341600402004020040200402000
31820231101161600209106341600402004020040200402000
31920231101161500209106341600402004020040200402000
32020231101161400209106341600402004020040200402000
32120231101161300209106341600402004020040200402000
32220231101161200209106341600402004020040200402000
32320231101161100209106341600402004020040200402000
32420231101161000209106341600402004020040200402000
32520231101160900209106341600402004020040200402000
32620231101160800209106341600402004020040200402000
32720231101160700209106341600402004020040200402000
32820231101160600209106341600402004020040200402000
32920231101160500209106341600402004020040200402000
33020231101160400209106341600402004020040200402000
33120231101160300209106341600402004020040200402000
332202311011602002091063416004020040200402004020036236
33320231101160100209106341600402004020040200402000
33420231101160000209106341600402004020040200402000
33520231101155900209106341600402004020040200402000
33620231101155800209106341600402004020040200402000
33720231101155700209106341600402004020040200402000
33820231101155600209106341600402004020040200402000
33920231101155500209106341600402004020040200402000
34020231101155400209106341600402004020040200402000
34120231101155300209106341600402004020040200402000
34220231101155200209106341600402004020040200402000
34320231101155100209106341600402004020040200402000
34420231101155000209106341600402004020040200402000
34520231101154900209106341600402004020040200402000
34620231101154800209106341600402004020040200402000
34720231101154700209106341600402004020040200402000
34820231101154600209106341600402004020040200402000
34920231101154500209106341600402004020040200402000
35020231101154400209106341600402004020040200402000
35120231101154300209106341600402004020040200402000
35220231101154200209106341600402004020040200402000
35320231101154100209106341600402004020040200402000
35420231101154000209106341600402004020040200402000
35520231101153900209106341600402004020040200402000
35620231101153800209106341600402004020040200402000
35720231101153700209106341600402004020040200402000
35820231101153600209106341600402004020040200402000
35920231101153500209106341600402004020040200402000
36020231101153400209106341600402004020040200402000
36120231101153300209106341600402004020040200402000
362202311011532002091063416004020040200402004020036236
36320231101153100209106341600402004020040200402000
364202311011530002091063416004020040200402004020036236
36520231101152900207649654400402004020040200402000
36620231101152800207649654400402004020040200402000
36720231101152700207649654400402004020040200402000
36820231101152600207649654400402004020040200402000
36920231101152500207649654400402004020040200402000
37020231101152400207649654400402004020040200402000
37120231101152300207649654400402004020040200402000
37220231101152200207649654400402004020040200402000
37320231101152100207649654400402004020040200402000
37420231101152000207649654400402004020040200402000
375202311011519002076496544004020040000402503995011795
376202311011518002071768143504000039950400003990011867
377202311011517002067028947003995040000400503995011253
37820231101151600206252914400400004010040100400008806
37920231101151500205900623350400504015040150400507996
38020231101151400205580030700401004010040200401004122
38120231101151300205414568950401504015040150401002037
38220231101151200205332831550401004015040200401004655
38320231101151100205145977550401504015040200401503145
38420231101151000205019690100401504025040300401507980
38520231101150900204698605900403004020040300402004552
38620231101150800204515376450402504015040250401005251
38720231101150700204304381450401004000040150400004380
38820231101150600204128843500400504010040100400002201
38920231101150500204040703050400504005040100400501842
39020231101150400203966919350401004010040100400003925
39120231101150300203809750550401004015040200400503944
39220231101150200203651478650401004010040150400502917
393202311011501002035344630504010040000401003990012326
394202311011500002030414308003995040050401003990011449
395202311011459002025836027004005040000401004000012998
39620231101145800202063455900400504010040150400008290
39720231101145700201731377550401004005040150400506765
398202311011456002014601813004005040150402004005012405
39920231101145500200962672450401504025040250401505787
400202311011454002007302396004025040250403004015010526
40120231101145300200307096800402504035040400402503562
40220231101145200200163583800404004040040400403001755
4032023110114510020009279495040400403504040040350965
40420231101145000200053852950403504040040400403003824
40520231101144900199899537850404004030040400403002264
40620231101144800199808179950403504020040350401503577
40720231101144700199664305950402504040040400402007372
40820231101144600199367357100403504040040450403001782
40920231101144500199295403950404004030040500403005377
41020231101144400199078010000403004030040350402505719
41120231101144300198847588100403504035040400403003805
41220231101144200198694141100403504035040400403502927
413202311011441001985760168004035040450405004030013583
4142023110114400019802742180040450404504050040450977
41520231101143900197987879750405004050040550404503410
41620231101143800197849788300405004050040550405001197
41720231101143700197801302850405004050040550405002355
41820231101143600197705913250405004050040550405001931
41920231101143500197627680100405004050040550404501867
42020231101143400197552073850404504050040600404505643
42120231101143300197323532850405504070040700405504439
42220231101143200197143243400407004070040750406501464
4232023110114310019708365685040700407504075040650606
42420231101143000197058990700407004070040750406502262
42520231101142900196966906100407504080040800407003838
42620231101142800196810544800407504075040800407501760
42720231101142700196738804800408004075040800407501487
42820231101142600196678183200408004075040800407501936
42920231101142500196599221250407504075040800407003579
43020231101142400196453440350407004075040750406501933
43120231101142300196374765400407504070040750407002704
43220231101142200196264645900407504060040750406004927
43320231101142100196064097850406504045040650404004274
43420231101142000195890834300404504050040500404002610
43520231101141900195785272900405004050040550404501152
43620231101141800195738654250405504045040550404002271
43720231101141700195646733600404504045040500404004356
43820231101141600195470544600404504055040600404504044
43920231101141500195306680250406004060040650405502139
44020231101141400195219900500406004070040700406001395
44120231101141300195163204800407004060040700405505533
44220231101141200194938523300406004050040750405004854
44320231101141100194741069100405504030040550403008071
444202311011410001944152815504030040500405004030016335
44520231101140900193755705850405004065040700405007395
44620231101140800193455480350406504075040750406501397
44720231101140700193398615300407504075040800407001047
44820231101140600193355959350407004070040800406503908
44920231101140500193196882450406504070040700406502660
45020231101140400193088695300406504065040700406002140
45120231101140300193001704750406504060040700406001618
45220231101140200192935936300406504060040700406002989
45320231101140100192814457550406004065040700406001694
45420231101140000192745624550406504075040750406502070
45520231101135900192661367750407504075040800407001201
45620231101135800192612429400408004075040800407002554
45720231101135700192508350550408004080040850408002387
45820231101135600192410946250408504080040850407502852
45920231101135500192294569600408004065040800406503533
46020231101135400192150601650406504060040700406003089
46120231101135300192025027650406504060040700406002690
46220231101135200191915723550406504050040650404507049
463202311011351001916300594004050040550406004050013816
464202311011350001910700780504055040750407504055011640
46520231101134900190596989900407004075040800407001541
46620231101134800190534200100407504075040800407001945
46720231101134700190454956400407004085040850407004116
46820231101134600190287217750408004080040900408002890
4692023110113450019016924855040850409004090040800940
47020231101134400190130849250408504085040900408501147
47120231101134300190083973550409004085040900408501370
47220231101134200190027961250409004075040900407502707
47320231101134100189917493200407504080040800407501222
47420231101134000189867656400408004080040850408001473
47520231101133900189807547500408504080040900408003140
47620231101133800189679393550408004090040900408002306
47720231101133700189585199500408504080040900408002387
47820231101133600189487707750408004090040900408003633
47920231101133500189339376950408504085040900408501608
48020231101133400189273665750409004085040950408503630
48120231101133300189125240000408504085040900408501302
48220231101133200189072021300408504095040950408502282
48320231101133100188978658400409504095041000409501666
48420231101133000188910421400410004105041050409004858
48520231101132900188711278850410504100041100410004161
48620231101132800188540539700410004095041000409004079
48720231101132700188373467200409504090040950408506606
48820231101132600188103392300409004090040900408501089
48920231101132500188058894650409004085040900408002231
49020231101132400187967727900408504070040850407004064
49120231101132300187802156050407004080040800407006531
49220231101132200187536158350407504085040900407504231
49320231101132100187363430450408504100041000408504817
49420231101132000187166230300410004100041000409501110
49520231101131900187120747550410004095041050409503654
49620231101131800186970976200409504095041000409502056
49720231101131700186886744650410004100041050409501873
49820231101131600186809977600410004105041050409505431
499202311011315001865872267004105041050412004100016116
50020231101131400185925019150410504090041050408507699
50120231101131300185609647200409004075040900407007489
50220231101131200185303953200407504070040750406003320
503202311011311001851688753004055040750407504055012777
50420231101131000184649900650407004075040800407005425
50520231101130900184428921700408004085040900407504577
50620231101130800184242033700409004080040900408002023
50720231101130700184159339450408004070040850407005472
508202311011306001839365438504070040950409504070012652
50920231101130500183420490000409504085040950408504657
51020231101130400183229992000408504080040900407508681
511202311011303001828756481504080041000411004080014820
512202311011302001822688866504100040900410504080012553
513202311011301001817556457504090041100411504075040980
514202311011300001800777814004110041400414504110018113
51520231101125900179330304600414504135041450413005666
516202311011258001790956197004130041450415004120018029
517202311011257001783505447504145041550416004140013131
51820231101125600177805660450415504165041650415509431
51920231101125500177413349650416504160041700416004306
520202311011254001772340494504165041750417504160010789
521202311011253001767843783504175041500417504150017873
522202311011252001760399825004150041650417004150015389
523202311011251001753996773004170041850418504165016556
524202311011250001747082740504185041850418504175027631
525202311011249001735526907004185041550418504155017310
526202311011248001728300677504155041800418504150020131
527202311011247001719904033504185041750418504170039657
528202311011246001703332289004170041350417504130042118
52920231101124500168583914300413504120041400412007514
530202311011244001682736609504120041400414504120010165
53120231101124300167853420950414004140041450414006738
532202311011242001675743769504140041500415004135013580
53320231101124100167011534800415004145041500414009917
534202311011240001666003275504145041350414504130013937
535202311011239001660237930004130041500415004130013899
536202311011238001654482839004150041350415004130048572
537202311011237001634355372504135041200413504115014794
53820231101123600162824998650412004120041200410508858
53920231101123500162460331200411504100041200409507996
54020231101123400162131867350409504080041000408006952
541202311011233001618474172004080040850408504075011508
542202311011232001613778501004080040900409504070011081
54320231101123100160925727050409504095041000408506065
54420231101123000160677560950409504110041100409504211
54520231101122900160504774750410004095041150409507575
546202311011228001601938930504100040950410004080011574
54720231101122700159720732550409504115041200409007197
54820231101122600159425542450411504115041200411002562
54920231101122500159320122350411004125041250411007001
550202311011224001590315668504125041000413004095015165
55120231101122300158407308600410504115041200410009752
55220231101122200158006937700411504110041250410508125
553202311011221001576725343504110041250412504105015898
554202311011220001570185741004120041400414504115025987
555202311011219001559439500004140041100414004110018052
556202311011218001551987909504110041250413004100018741
557202311011217001544276764504120041250413004120010649
558202311011216001539883913004125041250414004115029871
559202311011215001527542214004125040900414504080084658
560202311011214001492695521004090040950410004085021971
561202311011213001483703961004090040800409504075029465
562202311011212001471664548004075040400408004035042860
56320231101121100145426677850404004030040400403003040
56420231101121000145303973350403504030040350403001403
56520231101120900145247414400403004030040350402501927
5662023110112080014516974910040350403004035040300802
56720231101120700145137402700403004015040300401505139
56820231101120600144930542650401504010040200401001843
56920231101120500144856527100401504015040200401003256
57020231101120400144725830350401504015040200401001414
57120231101120300144669102150401504010040200401001559
57220231101120200144606531900401504015040200401001225
57320231101120100144557355650401504010040200401001339
57420231101120000144503608400401004020040200401003125
57520231101115900144378143450402004020040250402001735
57620231101115800144308394550402004030040300402001752
57720231101115700144237851350403004030040350402501097
5782023110111560014419365520040300403004035040300436
57920231101115500144176082800403504035040350402502488
58020231101115400144075838800403004030040350403001094
58120231101115300144031735000403004035040350403001937
5822023110111520014395363990040350403504040040350824
58320231101115100143920387700403504035040400403001595
58420231101115000143855996950403504035040400403002171
5852023110111490014376838775040350404004040040350723
58620231101114800143739201200403504035040400403501486
58720231101114700143679209850403504035040400403501156
58820231101114600143632534200403504035040350403001986
58920231101114500143552411600403004035040400403001247
59020231101114400143502090500403504040040400403002062
59120231101114300143418890700403504035040400403003284
59220231101114200143286336650403504045040500403507835
59320231101114100142969497750404504035040450403501630
59420231101114000142903624300403504030040400403002510
5952023110111390014280228180040300402504035040200985
59620231101113800142762606700402004035040350401004017
59720231101113700142601068050403004040040450403008426
59820231101113600142260846200405004045040500404008573
59920231101113500141913949800404504040040450403505481
60020231101113400141692449200404004025040400402005750
60120231101113300141460609450402504020040250401503290
60220231101113200141328287200402004010040200401001047
60320231101113100141286240400401504005040150400001199
60420231101113000141238174400400504010040100400501272
60520231101112900141187228050400504010040100400501324
60620231101112800141134160850401004010040150401001064
60720231101112700141091484400401504015040200401001664
6082023110111260014102467640040150401504020040150473
60920231101112500141005679050402004025040250401004584
61020231101112400140821447600402004020040250402003605
61120231101112300140676459250402004015040200401502085
61220231101112200140592648850401504005040200400504349
61320231101112100140418043600400504005040100400501910
61420231101112000140341469200400504005040100400002963
61520231101111900140222874200400003995040050399501475
6162023110111180014016387735039950399504000039950965
6172023110111170014012531670040000400004000039950890
61820231101111600140089757400400003995040000399501318
6192023110111150014003706360040000400004000039950673
62020231101111400140010153950400003990040050399002355
62120231101111300139916079500399003995039950399002894
62220231101111200139800608250399003995040000399003780
62320231101111100139649659150400004000040050399505840
62420231101111000139416054250400004005040050400001514
6252023110111090013935548095040050400504010040050903
62620231101110800139319307450400504005040100400502022
6272023110111070013923830835040050401004010040050809
62820231101110600139205905600400504005040100400002295
62920231101110500139113986500400504010040100400501582
63020231101110400139050614850401004005040100400501417
63120231101110300138993815450400504010040100400502640
6322023110111020013888803725040100401004010040050830
63320231101110100138854782950400504000040100400001472
63420231101110000138795831450400504000040050400001857
63520231101105900138721530700400004005040100400001990
63620231101105800138641861050400504010040150400504501
63720231101105700138461370100401504015040200401002008
63820231101105600138380756350401504020040200401002506
63920231101105500138280138000402004015040250401002667
64020231101105400138172955650401004005040150400002916
64120231101105300138056033450400004000040050399501763
64220231101105200137985514900400004000040050399505231
64320231101105100137776365650400004015040150400005324
64420231101105000137563156300401504010040150400502960
64520231101104900137444457900401504030040300401004923
64620231101104800137246615250402504025040300402502646
64720231101104700137140077200403004035040400402506333
64820231101104600136884715050403504050040500403509523
64920231101104500136499976950405004040040500403509466
65020231101104400136117102850404004030040400403009982
65120231101104300135714316250403004020040300402005264
65220231101104200135502405700402004015040250401005598
65320231101104100135277467000401504010040150401002558
65420231101104000135174795650401504010040150400502872
65520231101103900135059621450401004000040100399501373
65620231101103800135004626600400003990040000399002339
65720231101103700134911160250399003995040000399003635
65820231101103600134766026700399503990040000399004739
65920231101103500134576799850399004010040100399005966
66020231101103400134338153650401004015040200400504223
66120231101103300134168647100402004025040250401505266
66220231101103200133956921250402504025040300402009471
663202311011031001335757749004020040150402504010010499
66420231101103000133153891000401504010040150400506722
66520231101102900132884315750401004005040150399507851
66620231101102800132569926250400503990040050399006142
66720231101102700132324223800400003985040000398505060
66820231101102600132122379900399003995040000398504940
669202311011025001319251256504000039950400503990010158
67020231101102400131518810400399003985039950398005347
671202311011023001313055204003985039800399503975011198
672202311011022001308599805003980039800399503975012374
673202311011021001303669143003980039850399003975030841
674202311011020001291398357503990039950400003985010817
675202311011019001287082267503990040050401003990032106
67620231101101800127425237800400504015040150400504660
67720231101101700127238488800401004005040150400505152
67820231101101600127031856550400504005040100400503630
67920231101101500126886438950400504020040250400508884
680202311011014001265300564004025040050403004005011116
68120231101101300126083528600400504005040100400508396
682202311011012001257472317004005040200402004005017422
68320231101101100125048561100401504020040250401506638
684202311011010001247818357504020040350403504015011085
68520231101100900124335652250403004050040550403004795
68620231101100800124141863950405504045040550404504753
68720231101100700123949444900405004040040500403006651
688202311011006001236806675004035040300404504020011214
68920231101100500123228880300402504035040350402507955
69020231101100400122908462850403504040040400403007836
69120231101100300122592423450404004035040400403006125
69220231101100200122345339800403504055040600403509105
69320231101100100121976901150405504065040700405505534
69420231101100000121752095850406004065040700406003950
69520231101095900121591485950407004055040700405505476
696202311010958001213690169004055040750409004055017169
697202311010957001206691733504075040300407504030010567
69820231101095600120241335750403004030040400402508746
699202311010955001198886554504030040350404004030010229
70020231101095400119476063450403504040040450403508114
701202311010953001191483594504035040800408004030016391
70220231101095200118484240300407504065040850406508601
703202311010951001181336921004070041000411004060034856
704202311010950001167071125004095040750410004070028083
705202311010949001155588628504075040500407504035017084
70620231101094800114866390500405504055040600405009795
707202311010947001144692578004055040550407504050025010
708202311010946001134531513004050040300405504020029358
709202311010945001122656076004020040150403004005017269
710202311010944001115726608004020040050402004000016782
711202311010943001108991008504005040100402004000040206
712202311010942001092882568504010040550406004005053598
713202311010941001071330924004060040350406004030027245
714202311010940001060320311004035040450405004030030735
715202311010939001047906754004045040900409004030055264
716202311010938001025506419004085040750410004070016870
717202311010937001018611559004070041050411004070026512
718202311010936001007781270004105041150413004105015843
719202311010935001001256329004130041100413504105026653
72020231101093400990271695004110040850411004075024058
72120231101093300980426540504080041100411504070052522
72220231101093200958967894504110041300414004110021162
72320231101093100950239483504140041500415504110036178
72420231101093000935315625004150041800418004145038653
72520231101092900919226136004180041400418004135042088
72620231101092800901713657004135041500416504115062898
72720231101092700875645698004155041100415504105055922
72820231101092600852529162504110040900411004090029280
72920231101092500840525233504090040700410004070043227
730202311010924008228559710040750414004145040600115659
73120231101092300775574241504140041150414504110071455
732202311010922007461096695041200416004165041150114306
733202311010921006987806705041600417504215041600104111
734202311010920006551624100041750421004225041550150645
735202311010919005920883240042050415504210041400167339
736202311010918005223290700041550411004165041000202373
7372023110109170043882786100409504095040950409500
7382023110109160043882786100409504095040950409500
73920231101091500438827861004095040650409504065070199
74020231101091400410154297504070040450408004045070575
74120231101091300381433094504045040650406504030074082
742202311010912003514463960040600403504065040150102088
74320231101091100310228994004035039850404003980064443
744202311010910002843741935039850398004030039800112907
74520231101090900239161731003980039900399503970053244
74620231101090800217954303503990039200400003915091733
74720231101090700181590435003920039150392503880037372
74820231101090600167014531503910039400394503905091122
74920231101090500131199105503940039100394503900087431
7502023110109040096932722503910038600391003860075647
7512023110109030067592459003865038250387003820087223
7522023110109020034032022003825037800382503780029492
7532023110109010022814398503780037600378503760030739
7542023110109000011209454503765037250376503725029545