Files
KissMeData/299030/min/candle-20240709.csv
2024-11-17 15:27:48 +09:00

39 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202407092117004769802400372503725037250372502867
3202407092116004769802400372503725037250372500
4202407092115004769802400372503725037250372500
5202407092114004769802400372503725037250372500
6202407092113004769802400372503725037250372500
7202407092112004769802400372503725037250372500
8202407092111004769802400372503725037250372500
9202407092110004769802400372503725037250372500
10202407092109004769802400372503725037250372500
11202407092108004769802400372503725037250372500
12202407092107004769802400372503725037250372500
13202407092106004769802400372503725037250372500
14202407092105004769802400372503725037250372500
15202407092104004769802400372503725037250372500
16202407092103004769802400372503725037250372500
17202407092102004769802400372503725037250372500
18202407092101004769802400372503725037250372500
19202407092100004769802400372503725037250372500
20202407092059004769802400372503725037250372500
21202407092058004769802400372503725037250372500
22202407092057004769802400372503725037250372500
23202407092056004769802400372503725037250372500
24202407092055004769802400372503725037250372500
25202407092054004769802400372503725037250372500
26202407092053004769802400372503725037250372500
27202407092052004769802400372503725037250372500
28202407092051004769802400372503725037250372500
29202407092050004769802400372503725037250372500
30202407092049004769802400372503725037250372500
31202407092048004769802400372503725037250372500
32202407092047004769802400372503725037250372502867
33202407092046004769802400372503725037250372500
34202407092045004769802400372503725037250372500
35202407092044004769802400372503725037250372500
36202407092043004769802400372503725037250372500
37202407092042004769802400372503725037250372500
38202407092041004769802400372503725037250372500
39202407092040004769802400372503725037250372500
40202407092039004769802400372503725037250372500
41202407092038004769802400372503725037250372500
42202407092037004769802400372503725037250372500
43202407092036004769802400372503725037250372500
44202407092035004769802400372503725037250372500
45202407092034004769802400372503725037250372500
46202407092033004769802400372503725037250372500
47202407092032004769802400372503725037250372500
48202407092031004769802400372503725037250372500
49202407092030004769802400372503725037250372500
50202407092029004769802400372503725037250372500
51202407092028004769802400372503725037250372500
52202407092027004769802400372503725037250372500
53202407092026004769802400372503725037250372500
54202407092025004769802400372503725037250372500
55202407092024004769802400372503725037250372500
56202407092023004769802400372503725037250372500
57202407092022004769802400372503725037250372500
58202407092021004769802400372503725037250372500
59202407092020004769802400372503725037250372500
60202407092019004769802400372503725037250372500
61202407092018004769802400372503725037250372500
62202407092017004769802400372503725037250372502867
63202407092016004769802400372503725037250372500
64202407092015004769802400372503725037250372500
65202407092014004769802400372503725037250372500
66202407092013004769802400372503725037250372500
67202407092012004769802400372503725037250372500
68202407092011004769802400372503725037250372500
69202407092010004769802400372503725037250372500
70202407092009004769802400372503725037250372500
71202407092008004769802400372503725037250372500
72202407092007004769802400372503725037250372500
73202407092006004769802400372503725037250372500
74202407092005004769802400372503725037250372500
75202407092004004769802400372503725037250372500
76202407092003004769802400372503725037250372500
77202407092002004769802400372503725037250372500
78202407092001004769802400372503725037250372500
79202407092000004769802400372503725037250372500
80202407091959004769802400372503725037250372500
81202407091958004769802400372503725037250372500
82202407091957004769802400372503725037250372500
83202407091956004769802400372503725037250372500
84202407091955004769802400372503725037250372500
85202407091954004769802400372503725037250372500
86202407091953004769802400372503725037250372500
87202407091952004769802400372503725037250372500
88202407091951004769802400372503725037250372500
89202407091950004769802400372503725037250372500
90202407091949004769802400372503725037250372500
91202407091948004769802400372503725037250372500
92202407091947004769802400372503725037250372502867
93202407091946004769802400372503725037250372500
94202407091945004769802400372503725037250372500
95202407091944004769802400372503725037250372500
96202407091943004769802400372503725037250372500
97202407091942004769802400372503725037250372500
98202407091941004769802400372503725037250372500
99202407091940004769802400372503725037250372500
100202407091939004769802400372503725037250372500
101202407091938004769802400372503725037250372500
102202407091937004769802400372503725037250372500
103202407091936004769802400372503725037250372500
104202407091935004769802400372503725037250372500
105202407091934004769802400372503725037250372500
106202407091933004769802400372503725037250372500
107202407091932004769802400372503725037250372500
108202407091931004769802400372503725037250372500
109202407091930004769802400372503725037250372500
110202407091929004769802400372503725037250372500
111202407091928004769802400372503725037250372500
112202407091927004769802400372503725037250372500
113202407091926004769802400372503725037250372500
114202407091925004769802400372503725037250372500
115202407091924004769802400372503725037250372500
116202407091923004769802400372503725037250372500
117202407091922004769802400372503725037250372500
118202407091921004769802400372503725037250372500
119202407091920004769802400372503725037250372500
120202407091919004769802400372503725037250372500
121202407091918004769802400372503725037250372500
122202407091917004769802400372503725037250372502867
123202407091916004769802400372503725037250372500
124202407091915004769802400372503725037250372500
125202407091914004769802400372503725037250372500
126202407091913004769802400372503725037250372500
127202407091912004769802400372503725037250372500
128202407091911004769802400372503725037250372500
129202407091910004769802400372503725037250372500
130202407091909004769802400372503725037250372500
131202407091908004769802400372503725037250372500
132202407091907004769802400372503725037250372500
133202407091906004769802400372503725037250372500
134202407091905004769802400372503725037250372500
135202407091904004769802400372503725037250372500
136202407091903004769802400372503725037250372500
137202407091902004769802400372503725037250372500
138202407091901004769802400372503725037250372500
139202407091900004769802400372503725037250372500
140202407091859004769802400372503725037250372500
141202407091858004769802400372503725037250372500
142202407091857004769802400372503725037250372500
143202407091856004769802400372503725037250372500
144202407091855004769802400372503725037250372500
145202407091854004769802400372503725037250372500
146202407091853004769802400372503725037250372500
147202407091852004769802400372503725037250372500
148202407091851004769802400372503725037250372500
149202407091850004769802400372503725037250372500
150202407091849004769802400372503725037250372500
151202407091848004769802400372503725037250372500
152202407091847004769802400372503725037250372502867
153202407091846004769802400372503725037250372500
154202407091845004769802400372503725037250372500
155202407091844004769802400372503725037250372500
156202407091843004769802400372503725037250372500
157202407091842004769802400372503725037250372500
158202407091841004769802400372503725037250372500
159202407091840004769802400372503725037250372500
160202407091839004769802400372503725037250372500
161202407091838004769802400372503725037250372500
162202407091837004769802400372503725037250372500
163202407091836004769802400372503725037250372500
164202407091835004769802400372503725037250372500
165202407091834004769802400372503725037250372500
166202407091833004769802400372503725037250372500
167202407091832004769802400372503725037250372500
168202407091831004769802400372503725037250372500
169202407091830004769802400372503725037250372500
170202407091829004769802400372503725037250372500
171202407091828004769802400372503725037250372500
172202407091827004769802400372503725037250372500
173202407091826004769802400372503725037250372500
174202407091825004769802400372503725037250372500
175202407091824004769802400372503725037250372500
176202407091823004769802400372503725037250372500
177202407091822004769802400372503725037250372500
178202407091821004769802400372503725037250372500
179202407091820004769802400372503725037250372500
180202407091819004769802400372503725037250372500
181202407091818004769802400372503725037250372500
182202407091817004769802400372503725037250372502867
183202407091816004769802400372503725037250372500
184202407091815004769802400372503725037250372500
185202407091814004769802400372503725037250372500
186202407091813004769802400372503725037250372500
187202407091812004769802400372503725037250372500
188202407091811004769802400372503725037250372500
189202407091810004769802400372503725037250372500
190202407091809004769802400372503725037250372500
191202407091808004769802400372503725037250372500
192202407091807004769802400372503725037250372500
193202407091806004769802400372503725037250372500
194202407091805004769802400372503725037250372500
195202407091804004769802400372503725037250372500
196202407091803004769802400372503725037250372500
197202407091802004769802400372503725037250372500
198202407091801004769802400372503725037250372500
199202407091800004769802400372503725037250372500
200202407091759004769802400372503725037250372500
201202407091758004769802400372503725037250372500
202202407091757004769802400372503725037250372500
203202407091756004769802400372503725037250372500
204202407091755004769802400372503725037250372500
205202407091754004769802400372503725037250372500
206202407091753004769802400372503725037250372500
207202407091752004769802400372503725037250372500
208202407091751004769802400372503725037250372500
209202407091750004769802400372503725037250372500
210202407091749004769802400372503725037250372500
211202407091748004769802400372503725037250372500
212202407091747004769802400372503725037250372502867
213202407091746004769802400372503725037250372500
214202407091745004769802400372503725037250372500
215202407091744004769802400372503725037250372500
216202407091743004769802400372503725037250372500
217202407091742004769802400372503725037250372500
218202407091741004769802400372503725037250372500
219202407091740004769802400372503725037250372500
220202407091739004769802400372503725037250372500
221202407091738004769802400372503725037250372500
222202407091737004769802400372503725037250372500
223202407091736004769802400372503725037250372500
224202407091735004769802400372503725037250372500
225202407091734004769802400372503725037250372500
226202407091733004769802400372503725037250372500
227202407091732004769802400372503725037250372500
228202407091731004769802400372503725037250372500
229202407091730004769802400372503725037250372500
230202407091729004769802400372503725037250372500
231202407091728004769802400372503725037250372500
232202407091727004769802400372503725037250372500
233202407091726004769802400372503725037250372500
234202407091725004769802400372503725037250372500
235202407091724004769802400372503725037250372500
236202407091723004769802400372503725037250372500
237202407091722004769802400372503725037250372500
238202407091721004769802400372503725037250372500
239202407091720004769802400372503725037250372500
240202407091719004769802400372503725037250372500
241202407091718004769802400372503725037250372500
242202407091717004769802400372503725037250372502867
243202407091716004769802400372503725037250372500
244202407091715004769802400372503725037250372500
245202407091714004769802400372503725037250372500
246202407091713004769802400372503725037250372500
247202407091712004769802400372503725037250372500
248202407091711004769802400372503725037250372500
249202407091710004769802400372503725037250372500
250202407091709004769802400372503725037250372500
251202407091708004769802400372503725037250372500
252202407091707004769802400372503725037250372500
253202407091706004769802400372503725037250372500
254202407091705004769802400372503725037250372500
255202407091704004769802400372503725037250372500
256202407091703004769802400372503725037250372500
257202407091702004769802400372503725037250372500
258202407091701004769802400372503725037250372500
259202407091700004769802400372503725037250372500
260202407091659004769802400372503725037250372500
261202407091658004769802400372503725037250372500
262202407091657004769802400372503725037250372500
263202407091656004769802400372503725037250372500
264202407091655004769802400372503725037250372500
265202407091654004769802400372503725037250372500
266202407091653004769802400372503725037250372500
267202407091652004769802400372503725037250372500
268202407091651004769802400372503725037250372500
269202407091650004769802400372503725037250372500
270202407091649004769802400372503725037250372500
271202407091648004769802400372503725037250372500
272202407091647004769802400372503725037250372502867
273202407091646004769802400372503725037250372500
274202407091645004769802400372503725037250372500
275202407091644004769802400372503725037250372500
276202407091643004769802400372503725037250372500
277202407091642004769802400372503725037250372500
278202407091641004769802400372503725037250372500
279202407091640004769802400372503725037250372500
280202407091639004769802400372503725037250372500
281202407091638004769802400372503725037250372500
282202407091637004769802400372503725037250372500
283202407091636004769802400372503725037250372500
284202407091635004769802400372503725037250372500
285202407091634004769802400372503725037250372500
286202407091633004769802400372503725037250372500
287202407091632004769802400372503725037250372500
288202407091631004769802400372503725037250372500
289202407091630004769802400372503725037250372500
290202407091629004769802400372503725037250372500
291202407091628004769802400372503725037250372500
292202407091627004769802400372503725037250372500
293202407091626004769802400372503725037250372500
294202407091625004769802400372503725037250372500
295202407091624004769802400372503725037250372500
296202407091623004769802400372503725037250372500
297202407091622004769802400372503725037250372500
298202407091621004769802400372503725037250372500
299202407091620004769802400372503725037250372500
300202407091619004769802400372503725037250372500
301202407091618004769802400372503725037250372500
302202407091617004769802400372503725037250372502867
303202407091616004769802400372503725037250372500
304202407091615004769802400372503725037250372500
305202407091614004769802400372503725037250372500
306202407091613004769802400372503725037250372500
307202407091612004769802400372503725037250372500
308202407091611004769802400372503725037250372500
309202407091610004769802400372503725037250372500
310202407091609004769802400372503725037250372500
311202407091608004769802400372503725037250372500
312202407091607004769802400372503725037250372500
313202407091606004769802400372503725037250372500
314202407091605004769802400372503725037250372500
315202407091604004769802400372503725037250372500
316202407091603004769802400372503725037250372500
317202407091602004769802400372503725037250372500
318202407091601004769802400372503725037250372500
319202407091600004769802400372503725037250372500
320202407091559004769802400372503725037250372500
321202407091558004769802400372503725037250372500
322202407091557004769802400372503725037250372500
323202407091556004769802400372503725037250372500
324202407091555004769802400372503725037250372500
325202407091554004769802400372503725037250372500
326202407091553004769802400372503725037250372500
327202407091552004769802400372503725037250372500
328202407091551004769802400372503725037250372500
329202407091550004769802400372503725037250372500
330202407091549004769802400372503725037250372500
331202407091548004769802400372503725037250372500
332202407091547004769802400372503725037250372502867
333202407091546004769802400372503725037250372500
334202407091545004769802400372503725037250372500
335202407091544004769802400372503725037250372500
336202407091543004769802400372503725037250372500
337202407091542004769802400372503725037250372500
338202407091541004769802400372503725037250372500
339202407091540004769802400372503725037250372500
340202407091539004769802400372503725037250372500
341202407091538004769802400372503725037250372500
342202407091537004769802400372503725037250372500
343202407091536004769802400372503725037250372500
344202407091535004769802400372503725037250372500
345202407091534004769802400372503725037250372500
346202407091533004769802400372503725037250372500
347202407091532004769802400372503725037250372500
348202407091531004769802400372503725037250372500
349202407091530004769802400372503725037250372502867
350202407091529004663006650372503725037250372500
351202407091528004663006650372503725037250372500
352202407091527004663006650372503725037250372500
353202407091526004663006650372503725037250372500
354202407091525004663006650372503725037250372500
355202407091524004663006650372503725037250372500
356202407091523004663006650372503725037250372500
357202407091522004663006650372503725037250372500
358202407091521004663006650372503725037250372500
359202407091520004663006650372503725037250372500
36020240709151900466300665037250372003725037200978
36120240709151800462657670037200372003725037200791
36220240709151700459714125037200372003725037200228
3632024070915160045886581003720037250372503720098
36420240709151500458500905037200372003725037200275
36520240709151400457477130037200372003725037200132
36620240709151300456985755037200372003725037200104
36720240709151200456598390037200372503725037200200
36820240709151100455853525037250372003725037200347
36920240709151000454562515037200372003725037200247
37020240709150900453643670037200372503725037200741
37120240709150800450883595037250372503725037250126
37220240709150700450414245037250372003725037200256
37320240709150600449461670037250372503725037250148
37420240709150500448910370037200372003720037200271
375202407091504004479022500372003720037250372001012
37620240709150300444135600037200372503725037200141
377202407091502004436110550372003720037200372001212
37820240709150100439102415037200372003725037200462
37920240709150000437383650037200372503725037200396
38020240709145900435910510037250372003725037200144
38120240709145800435374300037250372503725037200170
38220240709145700434741800037250372503725037250108
3832024070914560043433950003725037250372503725072
3842024070914550043407130003720037250372503720040
38520240709145400433922350037250372503725037250321
38620240709145300432726625037250372503725037200156
38720240709145200432145550037200372503725037200103
3882024070914510043176229503725037200372503720077
389202407091450004314757200372503725037250372505
3902024070914490043145709503725037200372503720045
39120240709144800431289590037250372003725037200172
3922024070914470043064950003720037250372503720083
39320240709144600430340450037200372003725037200222
3942024070914450042951460003720037200372003715056
395202407091444004293065100372003720037200372000
396202407091443004293065100372003720037200372001
3972024070914420042930279003715037200372003715055
3982024070914410042909828503725037200372503720024
3992024070914400042900894003725037200372503720038
4002024070914390042886744003720037200372003720031
4012024070914380042875212003720037200372503720075
402202407091437004284731100372003720037200372002
40320240709143600428465670037200371503720037150140
4042024070914350042794489503720037150372003715062
4052024070914340042771430503715037200372003715028
406202407091433004276102750371503715037150371500
40720240709143200427610275037150372003720037150215
408202407091431004268104850372003720037200372001
40920240709143000426806765037200371503720037150152
4102024070914290042624137503715037150371503715074
4112024070914280042596646503720037200372003720066
41220240709142700425720945037200372003720037200104
4132024070914260042533406503720037150372003715025
414202407091425004252411750372003720037200372004
41520240709142400425226295037150372003720037150211
41620240709142300424442415037200371503720037150221
4172024070914220042362139003715037150371503715062
4182024070914210042339106003720037150372003715022
419202407091420004233093200372003720037200371506
42020240709141900423287005037200372003720037200842
42120240709141800420154765037200372503725037200189
4222024070914170041945163503725037250372503725021
423202407091416004193734100372503720037250372003
42420240709141500419362240037200372003725037200231
4252024070914140041850216503725037250372503720045
4262024070914130041833469003725037250372503725012
4272024070914120041828999003725037250372503725068
4282024070914110041803669003725037200372503720041
42920240709141000417884165037200372503725037200150
4302024070914090041732609003725037250372503720015
4312024070914080041727022003725037200372503720084
43220240709140700416957580037200372503725037200148
43320240709140600416406480037250372503725037250110
4342024070914050041599673003725037200372503720031
4352024070914040041588126003720037200372503720050
4362024070914030041569521003725037250372503725051
4372024070914020041550523503725037250372503720094
4382024070914010041515535503725037250372503725022
439202407091400004150734050372503725037250372501
440202407091359004150696800372503725037250372501
44120240709135800415065955037250372003725037200141
4422024070913570041454073503725037250372503720037
44320240709135600414402915037250372003725037200248
4442024070913550041348032503725037200372503720025
4452024070913540041338727503720037250372503720042
44620240709135300413231025037250372003725037200146
4472024070913520041268789503725037250372503720064
44820240709135100412449715037200372503725037200139
449202407091350004119324900372503725037250372503
45020240709134900411921315037250372503725037200185
451202407091348004112325900372503720037250372004
4522024070913470041121770003725037250372503720044
45320240709134600411054000037250372503725037250150
4542024070913450041049525003725037250372503720010
45520240709134400410458015037250372503725037250202
4562024070913430040970556503725037250372503720068
4572024070913420040945252503725037250372503720062
4582024070913410040922159003725037250372503720033
459202407091340004090988100372503725037250372502
4602024070913390040909136003725037200372503720082
46120240709133800408786285037250372003725037200173
4622024070913370040814245003720037250372503720066
46320240709133600407896720037200372003725037200486
4642024070913350040608805003720037250372503720070
46520240709133400405827645037200372003720037200232
4662024070913330040496460503725037250372503720094
467202407091332004046146500372503725037250372502
4682024070913310040460720003720037250372503720036
4692024070913300040447327003725037200372503720032
470202407091329004043542000372003725037250372007
471202407091328004043281300372503730037300372503
472202407091327004043169500372503725037300372502136
47320240709132600396360345037250372503725037250846
4742024070913250039320899503725037300373003725087
475202407091324003928846550373003725037300372502093
476202407091323003850881300373003730037350373004659
477202407091322003677100350373503735037350373503
4782024070913210036769883003735037350374003735025
4792024070913200036760545003740037350374003735097
4802024070913190036724303503735037350373503735037
48120240709131800367104840037350373503735037350111
4822024070913170036669025503735037350373503735052
4832024070913160036649603503735037350373503730075
48420240709131500366216215037350373503735037300523
4852024070913140036426381503730037350373503730034
4862024070913130036413695503735037300373503730038
4872024070913120036399517503735037350373503730064
48820240709131100363756275037350373003735037300121
4892024070913100036330434503735037300373503730094
4902024070913090036295365503730037300373003730017
49120240709130800362890245037350373503735037300299
49220240709130700361773490037400373503740037350111
49320240709130600361358900037350373503740037350162
494202407091305003607537900374003740037400374006
49520240709130400360731350037400374003740037400134
49620240709130300360230190037400373503740037350123
497202407091302003597707250373503735037350373501
49820240709130100359766990037300373503735037300549
499202407091300003577189200374003740037400374002
5002024070912590035771144003735037350373503735025
5012024070912580035761806503740037350374003735055
502202407091257003574126350374003745037450374006
5032024070912560035739018503745037400374503740052
5042024070912550035719551003745037400374503740010
505202407091254003571580800374003740037400374000
506202407091253003571580800374003735037400373502
5072024070912520035715060503735037350374003735045
50820240709125100356982520037350373503735037350156
50920240709125000356399860037350373003740037300145
51020240709124900355858330037350374003740037300908
5112024070912480035246795003735037350374003735063
51220240709124700352232355037350374003740037350140
5132024070912460035170897503740037350374003735019
5142024070912450035163797503735037350374003735018
5152024070912440035157073503740037400374003740040
516202407091243003514211350374003740037400374001
51720240709124200351417395037400374003740037400104
5182024070912410035102843503740037400374003740031
519202407091240003509124950374003740037400374000
52020240709123900350912495037400374003740037350166
52120240709123800350291855037400374003740037400120
52220240709123700349843055037350373503740037350144
523202407091236003493051550374003740037400374001
5242024070912350034930141503740037400374003740019
5252024070912340034923035503735037400374003735055
526202407091233003490249200373503735037350373506
5272024070912320034900251003735037400374003735019
52820240709123100348931535037400373503740037350484
52920240709123000347121710037350373003735037300123
5302024070912290034666291503735037400374003735014
5312024070912280034661061503735037350373503735096
5322024070912270034625205503735037350374003735033
5332024070912260034612878003735037350373503735073
5342024070912250034585612503740037350374003735026
53520240709122400345759010037350374003740037350206
536202407091223003449885900374003735037400373508
53720240709122200344958700037350373503740037350238
53820240709122100344069765037350374003740037350346
5392024070912200034277732503740037400374003735064
540202407091219003425382700374003740037400374005
5412024070912180034251957003740037400374003735059
5422024070912170034229892503740037400374003735037
543202407091216003421605500374003740037400374001
54420240709121500342156810037350374003740037350196
5452024070912140034142382003735037400374003735058
546202407091213003412071850373503735037350373500
54720240709121200341207185037350374003740037350102
5482024070912110034082620503735037350373503735010
549202407091210003407888550374003740037400374006
55020240709120900340766415037350373003735037300124
5512024070912080034030332503730037300373003730011
5522024070912070034026229503730037350373503730044
5532024070912060034009816503735037350373503735010
55420240709120500340060815037350373503735037350109
5552024070912040033965370003740037400374003735010
5562024070912030033961631503740037400374003735068
5572024070912020033936203003740037400374003735069
55820240709120100339104020037350373503735037350255
55920240709120000338151595037350373503735037350233
5602024070911590033728134003735037350373503735013
5612024070911580033723278503735037300373503730019
5622024070911570033716190503735037350373503735029
56320240709115600337053590037300373003730037300307
5642024070911550033590848003730037350373503730063
5652024070911540033567341003730037350373503730069
56620240709115300335415705037350373503735037350132
567202407091152003349226850374003740037400374003
568202407091151003349114650374003740037400374007
56920240709115000334885285037400373503740037350140
570202407091149003343623750373503735037350373005
571202407091148003343437100373503735037350373501
572202407091147003343399750373503735037350373504
5732024070911460033432503503735037300373503730022
5742024070911450033424296503735037400374003735085
575202407091144003339250900373003735037400373001468
576202407091143003284485850374003740037400374000
577202407091142003284485850374003740037400374009
5782024070911410032841492503740037400374003735019
579202407091140003283438700373503735037350373500
5802024070911390032834387003735037400374503735076
5812024070911380032805977003740037500375003740057
5822024070911370032784622503750037500375003745045
5832024070911360032767754003745037450374503745020
58420240709113500327602640037400374003740037400127
585202407091134003271276600374003735037500373502367
58620240709113300318271320037300373503735037300145
587202407091132003177297950373503735037350373502
5882024070911310031772232503730037350373503730033
5892024070911300031759922003735037300373503730067
5902024070911290031734916003730037300373503730028
591202407091128003172447100373003730037300373002
5922024070911270031723725003730037300373503730038
5932024070911260031709549003730037350373503730035
59420240709112500316964935037300373003735037300303
59520240709112400315834740037350373003735037300266
5962024070911230031484255003730037350373503730014
5972024070911220031479031503735037350373503730010
5982024070911210031475297003735037300373503730047
5992024070911200031457761503730037300373503730054
6002024070911190031437618503730037350373503730014
60120240709111800314323955037350373503735037300183
6022024070911170031364046503735037350373503730033
603202407091116003135172500373503735037350373508
6042024070911150031348737003730037300373003730059
60520240709111400313267300037350373003735037300107
6062024070911130031286818003730037350373503730019
60720240709111200312797290037350373503735037300104
60820240709111100312408855037350373503735037300269
6092024070911100031140472503730037350373503730026
6102024070911090031130768003735037300373503730044
61120240709110800311143555037300373003730037300152
61220240709110700310576595037350373503735037350382
6132024070911060030914982503735037350373503735029
61420240709110500309041510037300373003730037300510
6152024070911040030713921003730037300373503730052
61620240709110300306945245037300373003730037300196
617202407091102003062141650373503735037350373502
6182024070911010030620669503735037350373503730033
619202407091100003060835000373503735037350373509
620202407091059003060498850373503735037350373501
62120240709105800306046150037300373003740037300302
62220240709105700304919030037300372503730037250149
62320240709105600304363910037250372503725037200213
62420240709105500303571535037200372503725037200205
625202407091054003028089100372503725037250372501008
626202407091053002990541100372503725037250372502
6272024070910520029904666003725037200372503720064
62820240709105100298808455037200372503725037200118
62920240709105000298369475037200372003720037200467
6302024070910490029663223503725037250372503720069
6312024070910480029637550003720037250372503720023
63220240709104700296289895037250372003725037200215
6332024070910460029549006503725037250372503725030
634202407091045002953783150372503725037250372506
635202407091044002953559650372503725037300372001198
6362024070910430029089377503725037250372503725066
63720240709104200290647925037250372503730037250270
63820240709104100289641945037250373003730037250841
63920240709104000286509205037300372503730037250528
640202407091039002845423800373003730037300373006
6412024070910380028452000003730037300373003730013
6422024070910370028447151003730037300373003725058
6432024070910360028425517503730037300373003730018
64420240709103500284188035037300373003740037300223
64520240709103400283355960037300373503735037300103
6462024070910330028297143503735037350373503735091
6472024070910320028263155003735037400374003735015
64820240709103100282575510037400374003740037400108
64920240709103000282171590037400374003740037250461
65020240709102900280448235037400374003740037350181
65120240709102800279772165037400374003740037350292
6522024070910270027868135503740037350374003735023
65320240709102600278595395037400374003740037400247
65420240709102500277671615037350373503735037300981
65520240709102400274007645037350372503735037250708
6562024070910230027136674003730037300373003730070
65720240709102200271105640037300373003730037300150
658202407091021002705461400373003730037300373003
65920240709102000270534950037300373003730037300159
66020240709101900269941880037300373003730037250136
6612024070910180026943498003730037250373003725051
66220240709101700269244995037250373003730037250182
66320240709101600268566495037300372503730037250184
66420240709101500267880775037250372503730037250287
665202407091014002668104750373003730037300373002
66620240709101300266803015037300373003730037300103
66720240709101200266418825037300372503730037250138
66820240709101100265904600037250373003735037250553
66920240709101000263842080037250373003730037250220
6702024070910090026302152503730037300373003730012
671202407091008002629767650373003730037350373001192
672202407091007002585305900373503735037350373506
673202407091006002585081800373503735037350373009
6742024070910050025847457003735037350373503735011
67520240709100400258433485037300373503735037300154
67620240709100300257859035037300374003740037300280
67720240709100200256813275037350374003740037350310
6782024070910010025565534503740037350374003735084
67920240709100000255341235037350374003740037350159
6802024070909590025474707503740037400374503740093
6812024070909580025439918503740037400374003735058
68220240709095700254182535037400374003745037400231
68320240709095600253318440037400374503745037400117
68420240709095500252880840037450375003750037400315
6852024070909540025170190503750037500375003750041
68620240709095300251548155037450374503745037400274
687202407090952002505220750374503745037450374505
68820240709095100250503350037450374503745037400218
6892024070909500024968773503745037450374503740063
6902024070909490024945182503745037500375003745029
6912024070909480024934320503745037500375503745060
69220240709094700249118235037500374503750037450121
6932024070909460024866468003740037450374503740097
6942024070909450024830167503750037550375503750078
69520240709094400248009165037400376003760037350415
69620240709094300246453640037550375503755037500520
69720240709094200244501220037550375003760037500422
69820240709094100242915525037550375003755037350605
69920240709094000240646815037500374003750037350663
7002024070909390023816609003735037350373503730037
70120240709093800238027940037400374003740037350181
70220240709093700237351130037400372503740037200399
7032024070909360023586471003725037250372503720040
704202407090935002357157450372503740037400372501405
70520240709093400230468015037400374003745037400219
70620240709093300229648885037450375503755037350319
70720240709093200228454520037550375503755037400677
708202407090931002259187950376003755037650375001201
70920240709093000221405200037550374003755037400903
71020240709092900218021210037400373503740037300167
71120240709092800217397395037350372503735037250304
71220240709092700216263255037200371503730037150738
713202407090926002135189400371503725037300371501379
71420240709092500208388610037300373003730037250400
715202407090924002068983050372503735037400372502260
71620240709092300198467890037350373503740037350748
71720240709092200195672040037350373503740037350689
71820240709092100193098595037400374003745037400985
719202407090920001894132400374003740037450373501153
720202407090919001851013800373503750037550373504108
721202407090918001697021800375503765037650375002808
72220240709091700159150990037650378503785037650476
72320240709091600157356395037800378503785037800623
724202407090915001549996200378503770037900376501194
725202407090914001504909600377003785037850376502951
726202407090913001393561300378503785037950378002994
727202407090912001280112150378503825038250378003744
728202407090911001137720150382003820038300381005840
72920240709091000914547900382503770038250376507745
73020240709090900620391600377503750037800374003274
73120240709090800496986050375003720037500372003188
73220240709090700378071500373503705037450370502695
73320240709090600277630900370503670037050367003094
73420240709090500163393050367503640036750364001198
7352024070909040011953790036400362003640036200407
7362024070909030010475545036200361503620036150143
7372024070909020099580550362003630036300361501949
738202407090901002900215036300362003630036200152
739202407090900002349380036200362003620036200649