Files
KissMeData/032580/min/candle-20230531.csv
2024-11-17 15:27:48 +09:00

38 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230531212600627379982792030203020302030391602
3202305312125006273799827920302030203020300
4202305312124006273799827920302030203020300
5202305312123006273799827920302030203020300
6202305312122006273799827920302030203020300
7202305312121006273799827920302030203020300
8202305312120006273799827920302030203020300
9202305312119006273799827920302030203020300
10202305312118006273799827920302030203020300
11202305312117006273799827920302030203020300
12202305312116006273799827920302030203020300
13202305312115006273799827920302030203020300
14202305312114006273799827920302030203020300
15202305312113006273799827920302030203020300
16202305312112006273799827920302030203020300
17202305312111006273799827920302030203020300
18202305312110006273799827920302030203020300
19202305312109006273799827920302030203020300
20202305312108006273799827920302030203020300
21202305312107006273799827920302030203020300
22202305312106006273799827920302030203020300
23202305312105006273799827920302030203020300
24202305312104006273799827920302030203020300
25202305312103006273799827920302030203020300
26202305312102006273799827920302030203020300
27202305312101006273799827920302030203020300
28202305312100006273799827920302030203020300
29202305312059006273799827920302030203020300
30202305312058006273799827920302030203020300
31202305312057006273799827920302030203020300
3220230531205600627379982792030203020302030391602
33202305312055006273799827920302030203020300
34202305312054006273799827920302030203020300
35202305312053006273799827920302030203020300
36202305312052006273799827920302030203020300
37202305312051006273799827920302030203020300
38202305312050006273799827920302030203020300
39202305312049006273799827920302030203020300
40202305312048006273799827920302030203020300
41202305312047006273799827920302030203020300
42202305312046006273799827920302030203020300
43202305312045006273799827920302030203020300
44202305312044006273799827920302030203020300
45202305312043006273799827920302030203020300
46202305312042006273799827920302030203020300
47202305312041006273799827920302030203020300
48202305312040006273799827920302030203020300
49202305312039006273799827920302030203020300
50202305312038006273799827920302030203020300
51202305312037006273799827920302030203020300
52202305312036006273799827920302030203020300
53202305312035006273799827920302030203020300
54202305312034006273799827920302030203020300
55202305312033006273799827920302030203020300
56202305312032006273799827920302030203020300
57202305312031006273799827920302030203020300
58202305312030006273799827920302030203020300
59202305312029006273799827920302030203020300
60202305312028006273799827920302030203020300
61202305312027006273799827920302030203020300
6220230531202600627379982792030203020302030391602
63202305312025006273799827920302030203020300
64202305312024006273799827920302030203020300
65202305312023006273799827920302030203020300
66202305312022006273799827920302030203020300
67202305312021006273799827920302030203020300
68202305312020006273799827920302030203020300
69202305312019006273799827920302030203020300
70202305312018006273799827920302030203020300
71202305312017006273799827920302030203020300
72202305312016006273799827920302030203020300
73202305312015006273799827920302030203020300
74202305312014006273799827920302030203020300
75202305312013006273799827920302030203020300
76202305312012006273799827920302030203020300
77202305312011006273799827920302030203020300
78202305312010006273799827920302030203020300
79202305312009006273799827920302030203020300
80202305312008006273799827920302030203020300
81202305312007006273799827920302030203020300
82202305312006006273799827920302030203020300
83202305312005006273799827920302030203020300
84202305312004006273799827920302030203020300
85202305312003006273799827920302030203020300
86202305312002006273799827920302030203020300
87202305312001006273799827920302030203020300
88202305312000006273799827920302030203020300
89202305311959006273799827920302030203020300
90202305311958006273799827920302030203020300
91202305311957006273799827920302030203020300
9220230531195600627379982792030203020302030391602
93202305311955006273799827920302030203020300
94202305311954006273799827920302030203020300
95202305311953006273799827920302030203020300
96202305311952006273799827920302030203020300
97202305311951006273799827920302030203020300
98202305311950006273799827920302030203020300
99202305311949006273799827920302030203020300
100202305311948006273799827920302030203020300
101202305311947006273799827920302030203020300
102202305311946006273799827920302030203020300
103202305311945006273799827920302030203020300
104202305311944006273799827920302030203020300
105202305311943006273799827920302030203020300
106202305311942006273799827920302030203020300
107202305311941006273799827920302030203020300
108202305311940006273799827920302030203020300
109202305311939006273799827920302030203020300
110202305311938006273799827920302030203020300
111202305311937006273799827920302030203020300
112202305311936006273799827920302030203020300
113202305311935006273799827920302030203020300
114202305311934006273799827920302030203020300
115202305311933006273799827920302030203020300
116202305311932006273799827920302030203020300
117202305311931006273799827920302030203020300
118202305311930006273799827920302030203020300
119202305311929006273799827920302030203020300
120202305311928006273799827920302030203020300
121202305311927006273799827920302030203020300
12220230531192600627379982792030203020302030391602
123202305311925006273799827920302030203020300
124202305311924006273799827920302030203020300
125202305311923006273799827920302030203020300
126202305311922006273799827920302030203020300
127202305311921006273799827920302030203020300
128202305311920006273799827920302030203020300
129202305311919006273799827920302030203020300
130202305311918006273799827920302030203020300
131202305311917006273799827920302030203020300
132202305311916006273799827920302030203020300
133202305311915006273799827920302030203020300
134202305311914006273799827920302030203020300
135202305311913006273799827920302030203020300
136202305311912006273799827920302030203020300
137202305311911006273799827920302030203020300
138202305311910006273799827920302030203020300
139202305311909006273799827920302030203020300
140202305311908006273799827920302030203020300
141202305311907006273799827920302030203020300
142202305311906006273799827920302030203020300
143202305311905006273799827920302030203020300
144202305311904006273799827920302030203020300
145202305311903006273799827920302030203020300
146202305311902006273799827920302030203020300
147202305311901006273799827920302030203020300
148202305311900006273799827920302030203020300
149202305311859006273799827920302030203020300
150202305311858006273799827920302030203020300
151202305311857006273799827920302030203020300
15220230531185600627379982792030203020302030391602
153202305311855006273799827920302030203020300
154202305311854006273799827920302030203020300
155202305311853006273799827920302030203020300
156202305311852006273799827920302030203020300
157202305311851006273799827920302030203020300
158202305311850006273799827920302030203020300
159202305311849006273799827920302030203020300
160202305311848006273799827920302030203020300
161202305311847006273799827920302030203020300
162202305311846006273799827920302030203020300
163202305311845006273799827920302030203020300
164202305311844006273799827920302030203020300
165202305311843006273799827920302030203020300
166202305311842006273799827920302030203020300
167202305311841006273799827920302030203020300
168202305311840006273799827920302030203020300
169202305311839006273799827920302030203020300
170202305311838006273799827920302030203020300
171202305311837006273799827920302030203020300
172202305311836006273799827920302030203020300
173202305311835006273799827920302030203020300
174202305311834006273799827920302030203020300
175202305311833006273799827920302030203020300
176202305311832006273799827920302030203020300
177202305311831006273799827920302030203020300
178202305311830006273799827920302030203020300
179202305311829006273799827920302030203020300
180202305311828006273799827920302030203020300
181202305311827006273799827920302030203020300
18220230531182600627379982792030203020302030391602
183202305311825006273799827920302030203020300
184202305311824006273799827920302030203020300
185202305311823006273799827920302030203020300
186202305311822006273799827920302030203020300
187202305311821006273799827920302030203020300
188202305311820006273799827920302030203020300
189202305311819006273799827920302030203020300
190202305311818006273799827920302030203020300
191202305311817006273799827920302030203020300
192202305311816006273799827920302030203020300
193202305311815006273799827920302030203020300
194202305311814006273799827920302030203020300
195202305311813006273799827920302030203020300
196202305311812006273799827920302030203020300
197202305311811006273799827920302030203020300
198202305311810006273799827920302030203020300
199202305311809006273799827920302030203020300
200202305311808006273799827920302030203020300
201202305311807006273799827920302030203020300
202202305311806006273799827920302030203020300
203202305311805006273799827920302030203020300
204202305311804006273799827920302030203020300
205202305311803006273799827920302030203020300
206202305311802006273799827920302030203020300
207202305311801006273799827920302030203020300
208202305311800006273799827920302030203020300
209202305311759006273799827920302030203020300
210202305311758006273799827920302030203020300
211202305311757006273799827920302030203020300
21220230531175600627379982792030203020302030391602
213202305311755006273799827920302030203020300
214202305311754006273799827920302030203020300
215202305311753006273799827920302030203020300
216202305311752006273799827920302030203020300
217202305311751006273799827920302030203020300
218202305311750006273799827920302030203020300
219202305311749006273799827920302030203020300
220202305311748006273799827920302030203020300
221202305311747006273799827920302030203020300
222202305311746006273799827920302030203020300
223202305311745006273799827920302030203020300
224202305311744006273799827920302030203020300
225202305311743006273799827920302030203020300
226202305311742006273799827920302030203020300
227202305311741006273799827920302030203020300
228202305311740006273799827920302030203020300
229202305311739006273799827920302030203020300
230202305311738006273799827920302030203020300
231202305311737006273799827920302030203020300
232202305311736006273799827920302030203020300
233202305311735006273799827920302030203020300
234202305311734006273799827920302030203020300
235202305311733006273799827920302030203020300
236202305311732006273799827920302030203020300
237202305311731006273799827920302030203020300
238202305311730006273799827920302030203020300
239202305311729006273799827920302030203020300
240202305311728006273799827920302030203020300
241202305311727006273799827920302030203020300
24220230531172600627379982792030203020302030391602
243202305311725006273799827920302030203020300
244202305311724006273799827920302030203020300
245202305311723006273799827920302030203020300
246202305311722006273799827920302030203020300
247202305311721006273799827920302030203020300
248202305311720006273799827920302030203020300
249202305311719006273799827920302030203020300
250202305311718006273799827920302030203020300
251202305311717006273799827920302030203020300
252202305311716006273799827920302030203020300
253202305311715006273799827920302030203020300
254202305311714006273799827920302030203020300
255202305311713006273799827920302030203020300
256202305311712006273799827920302030203020300
257202305311711006273799827920302030203020300
258202305311710006273799827920302030203020300
259202305311709006273799827920302030203020300
260202305311708006273799827920302030203020300
261202305311707006273799827920302030203020300
262202305311706006273799827920302030203020300
263202305311705006273799827920302030203020300
264202305311704006273799827920302030203020300
265202305311703006273799827920302030203020300
266202305311702006273799827920302030203020300
267202305311701006273799827920302030203020300
268202305311700006273799827920302030203020300
269202305311659006273799827920302030203020300
270202305311658006273799827920302030203020300
271202305311657006273799827920302030203020300
27220230531165600627379982792030203020302030391602
273202305311655006273799827920302030203020300
274202305311654006273799827920302030203020300
275202305311653006273799827920302030203020300
276202305311652006273799827920302030203020300
277202305311651006273799827920302030203020300
278202305311650006273799827920302030203020300
279202305311649006273799827920302030203020300
280202305311648006273799827920302030203020300
281202305311647006273799827920302030203020300
282202305311646006273799827920302030203020300
283202305311645006273799827920302030203020300
284202305311644006273799827920302030203020300
285202305311643006273799827920302030203020300
286202305311642006273799827920302030203020300
287202305311641006273799827920302030203020300
288202305311640006273799827920302030203020300
289202305311639006273799827920302030203020300
290202305311638006273799827920302030203020300
291202305311637006273799827920302030203020300
292202305311636006273799827920302030203020300
293202305311635006273799827920302030203020300
294202305311634006273799827920302030203020300
295202305311633006273799827920302030203020300
296202305311632006273799827920302030203020300
297202305311631006273799827920302030203020300
298202305311630006273799827920302030203020300
299202305311629006273799827920302030203020300
300202305311628006273799827920302030203020300
301202305311627006273799827920302030203020300
30220230531162600627379982792030203020302030391602
303202305311625006273799827920302030203020300
304202305311624006273799827920302030203020300
305202305311623006273799827920302030203020300
306202305311622006273799827920302030203020300
307202305311621006273799827920302030203020300
308202305311620006273799827920302030203020300
309202305311619006273799827920302030203020300
310202305311618006273799827920302030203020300
311202305311617006273799827920302030203020300
312202305311616006273799827920302030203020300
313202305311615006273799827920302030203020300
314202305311614006273799827920302030203020300
315202305311613006273799827920302030203020300
316202305311612006273799827920302030203020300
317202305311611006273799827920302030203020300
318202305311610006273799827920302030203020300
319202305311609006273799827920302030203020300
320202305311608006273799827920302030203020300
321202305311607006273799827920302030203020300
322202305311606006273799827920302030203020300
323202305311605006273799827920302030203020300
324202305311604006273799827920302030203020300
325202305311603006273799827920302030203020300
326202305311602006273799827920302030203020300
327202305311601006273799827920302030203020300
328202305311600006273799827920302030203020300
329202305311559006273799827920302030203020300
330202305311558006273799827920302030203020300
331202305311557006273799827920302030203020300
33220230531155600627379982792030203020302030391602
333202305311555006273799827920302030203020300
334202305311554006273799827920302030203020300
335202305311553006273799827920302030203020300
336202305311552006273799827920302030203020300
337202305311551006273799827920302030203020300
338202305311550006273799827920302030203020300
339202305311549006273799827920302030203020300
340202305311548006273799827920302030203020300
341202305311547006273799827920302030203020300
342202305311546006273799827920302030203020300
343202305311545006273799827920302030203020300
344202305311544006273799827920302030203020300
345202305311543006273799827920302030203020300
346202305311542006273799827920302030203020300
347202305311541006273799827920302030203020300
348202305311540006273799827920302030203020300
349202305311539006273799827920302030203020300
350202305311538006273799827920302030203020300
351202305311537006273799827920302030203020300
352202305311536006273799827920302030203020300
353202305311535006273799827920302030203020300
354202305311534006273799827920302030203020300
355202305311533006273799827920302030203020300
356202305311532006273799827920302030203020300
357202305311531006273799827920302030203020300
35820230531153000627379982792030203020302030391602
359202305311529006194304621920152015201520150
360202305311528006194304621920152015201520150
361202305311527006194304621920152015201520150
362202305311526006194304621920152015201520150
363202305311525006194304621920152015201520150
364202305311524006194304621920152015201520150
365202305311523006194304621920152015201520150
366202305311522006194304621920152015201520150
367202305311521006194304621920152015201520150
368202305311520006194304621920152015201520150
36920230531151900619430462192015201520202005129036
3702023053115180061683750414202020252025201096770
37120230531151700614888146442025202520302015119209
3722023053115160061247273059202520152025201073952
3732023053115150061097949714201520152025201049343
3742023053115140060998489449201520052015200051213
3752023053115130060895697774200520102010200511990
3762023053115120060871619739201019992020199866102
3772023053115110060738970036200020052005199955957
3782023053115100060626976742200520002005199883574
37920230531150900604597595122000205020502000151178
38020230531150800601549216972050202020502015236149
3812023053115070059674272392202520102025201091443
3822023053115060059489566092201520152020201018932
383202305311505005945143947720202020202020107690
3842023053115040059435936122202020202020201015504
3852023053115030059404674242202020152025201066750
3862023053115020059269805982201020102025201070460
3872023053115010059127630722201020102010200513246
3882023053115000059101007547201020152015200513360
3892023053114590059074150597201520102015200513055
3902023053114580059047885992201020102015200520899
3912023053114570059005877482201020052010200046499
392202305311456005891261896220052000200520006515
3932023053114550058899577722200520052010200021310
394202305311454005885685440220102005201020051600
395202305311453005885364447220102005201020007963
3962023053114520058837696757200520052005200024083
3972023053114510058789513352200020002005200016699
398202305311450005875610962720002000200520009666
3992023053114490058736747727200020052010200027334
400202305311448005868191290220052010201020005993
4012023053114470058669906742201020052010200010858
4022023053114460058648138817200520002010200011255
4032023053114450058625595897200020002005199820759
4042023053114440058584061041199920052005199898888
4052023053114430058386299143201020102010200511165
4062023053114420058363913248201020102010200031634
407202305311441005830046037820152005201520058880
408202305311440005828260809820052005201020009351
4092023053114390058263856313201020052010200533256
4102023053114380058197178008200520102015200521697
4112023053114370058153590083201520152020201512070
4122023053114360058129258783202020102020200513891
413202305311435005810131636820102010201020053543
4142023053114340058094206908201020152020200543397
4152023053114330058007072603201520152020201512265
4162023053114320057982356823201520152020201012951
417202305311431005795626266820152015202020102635
418202305311430005795094784820152015202020105812
419202305311429005793925721820152015202020152774
4202023053114280057933667598202020202020201514352
421202305311427005790473770320202025202520203634
422202305311426005789739439320252020202520203425
4232023053114250057890473588202020302030201515913
4242023053114240057858278008203020302030202510959
4252023053114230057836074488202520302030201517620
42620230531142200578004451482030203020302025555
4272023053114210057799319808202520252030202015176
4282023053114200057768569948202520202025202011811
429202305311419005774466101320202020202520158542
430202305311418005772738101820252015202520159082
4312023053114170057709028263201520052015200518357
4322023053114160057672164768200520102010200541363
433202305311415005758916100820102015201520105331
434202305311414005757843933320152010201520102507
4352023053114130057573395128201020152020201012926
436202305311412005754738788320152010201520102578
4372023053114110057542206068201020152015201012875
438202305311410005751632388320102020202020102147
439202305311409005751200493820202025202520104642
4402023053114080057502632003202520302030201015390
4412023053114070057471589983203020302035202524139
442202305311406005742253562320302025203020204018
4432023053114050057414400428202520152025201512863
444202305311404005738842698820152015202020152442
445202305311403005738350239820152015202020107622
4462023053114020057368166293202020102020201021808
4472023053114010057324289273201020202025201031476
4482023053114000057260828483202020302030202033846
449202305311359005719243075820302030203020257240
4502023053113580057177755753203020352035203010458
4512023053113570057156523853203520352035203024258
4522023053113560057107171123203520252035202038161
453202305311355005702977949320252020202520208583
454202305311354005701243910820252025202520203413
4552023053113530057005538248202020302030202014814
4562023053113520056975539908203020252030202516090
4572023053113510056942957413202520252030202514067
4582023053113500056914471678202520252030202016818
4592023053113490056880427353203020252030202513033
4602023053113480056854033153202020202030202012875
4612023053113470056827961768202020252030202013906
462202305311346005679980011320252030203020255040
4632023053113450056789590568203020252030202017939
464202305311344005675328290820252025203020257667
465202305311343005673774906820252035203520251672
4662023053113420056734359018203020352035202041644
4672023053113410056649910043203020252030202035040
4682023053113400056578886323202520352035202537808
4692023053113390056502181563203520302035202522615
4702023053113380056456285793203020202030202011079
471202305311337005643382400320252025202520203614
4722023053113360056426516453202520202025201523481
4732023053113350056379079378202020302030202030622
4742023053113340056317049118203020302035202073310
47520230531133300561683507682030201520302015154917
4762023053113320055854921648201520152020201016776
4772023053113310055821122383201520152015201010900
4782023053113300055799177958201520102020200077532
479202305311329005564310887820052005201020059542
480202305311328005562397616820052005201020006695
4812023053113270055610559343201020102010200515508
482202305311326005557946562320052010201020004221
483202305311325005557100258820102010201020008518
484202305311324005555392690820052005201020055183
485202305311323005554352728820052005200520002897
4862023053113220055537719483200520102010200513641
4872023053113210055510363598201020052015200017168
488202305311320005547588864320052000200520008253
4892023053113190055459374113200020002005200014849
4902023053113180055429645668200520002005199922142
491202305311317005538537341620001998201019984307
4922023053113160055376762644199920052005199841960
493202305311315005529286576920102000201020008783
4942023053113140055275273429200520052005199941044
4952023053113130055193189990200520102010200020186
4962023053113120055152775235200520052010200012708
4972023053113110055127303260200020152020200048025
4982023053113100055030864745201520102020201018107
499202305311309005499437809020152010201520107054
500202305311308005498018194520102020202020104986
501202305311307005497013297020152010202020106913
5022023053113060054956199315201520202020201011810
5032023053113050054932396930202020202020201512567
5042023053113040054907056890202020152020201522866
5052023053113030054860964705201020102015201011488
5062023053113020054837820140201520152015201013462
5072023053113010054810760990201520052015200518864
5082023053113000054772861630201020052010200011501
5092023053112590054749821940200520102010200511144
510202305311258005472747731520102005201020003247
511202305311257005472097232020052010201020004839
512202305311256005471126911020102005201020059744
513202305311255005469171175520052005201020008640
5142023053112540054674414735201020152015200520686
515202305311253005463291911020152015201520104950
516202305311252005462296419020152010201520054776
5172023053112510054613365690200520102015200511391
518202305311250005459046955520102015201520109837
5192023053112490054570695265201520152020201017478
5202023053112480054535471095201520052015200511606
521202305311247005451211691020051999201019997050
522202305311246005449800989320001999200019997118
523202305311245005448378014520001999200019999281
5242023053112440054465227328199920052010199947502
5252023053112430054370174193201020202020200521574
5262023053112420054326783128201520102020201039284
527202305311241005424760964320152015201520107496
5282023053112400054232513563201520102015201021463
5292023053112390054189275448201520102015200531632
5302023053112380054125679678201020152015200518184
5312023053112370054089119918201520102015200532176
5322023053112360054024417268200520002010200016243
5332023053112350053991848163199919972010199642194
5342023053112340053907415463199719961997199424369
535202305311233005385880522319961993199619935384
536202305311232005384806991619951994199519935846
537202305311231005383641432519931994199519928784
538202305311230005381891115019951995199619936100
539202305311229005380674865819961996199719939568
540202305311228005378766190019961995199719954712
541202305311227005377825742519951997199819954054
5422023053112260053770164596199719971997199619165
543202305311225005373189619320001997200019967335
544202305311224005371724367119991998199919972745
545202305311223005371175966519991999199919976384
546202305311222005369900669519981997199919973628
547202305311221005369175812719971996199719957255
548202305311220005367728049519961999199919959328
549202305311219005365866151119971997199919959106
550202305311218005364047729619992000200019963705
5512023053112170053633077019200019952000199412744
552202305311216005360765279319951998199819945874
5532023053112150053595935982199419971998198924071
5542023053112140053547952505199619991999199616238
555202305311213005351551501420002000200519981853
5562023053112120053511808708200520052005199720496
557202305311211005347082890520002000200520005643
5582023053112100053459517635200520052010200017532
5592023053112090053424354490200520002010200011763
5602023053112080053400741960200020102010200032849
5612023053112070053334786620201019902010199043138
5622023053112060053248493646199319871993198733620
5632023053112050053181577591198819891990198653868
5642023053112040053074551569199019921994198820809
5652023053112030053033137397199219941996199034243
5662023053112020052964936489199419931994199032569
5672023053112010052900071951199419921996198920645
56820230531120000528589545911991199419961987168106
5692023053111590052524343432199619961998199417546
5702023053111580052489336512199819981998199610396
5712023053111570052468574952199819991999199710110
572202305311156005244837307719991998199919979091
5732023053111550052430208359199820002000199610461
5742023053111540052409314514199620002000199616746
575202305311153005237586638619991997200019977613
5762023053111520052360649468199619981999199527497
5772023053111510052305754431199819951998199423737
5782023053111500052258410896199519991999199533112
5792023053111490052192317735199920002005199724583
580202305311148005214318938420002000200520009135
5812023053111470052124903589200019992005199910725
582202305311146005210345292219992000200019999992
5832023053111450052083473506200020002005200014239
5842023053111440052054995226200020002005199913493
5852023053111430052028012081200020002000199919075
5862023053111420051989871666200020002000199924682
587202305311141005194052188420002005200520003727
5882023053111400051933062334200520002005199967662
58920230531113900517977329452000202020202000113066
5902023053111380051571134615201020202020201023353
5912023053111370051524075525201520152020201027541
592202305311136005146857696520102015201520102382
593202305311135005146378268020102015201520103436
5942023053111340051456875690201020152020201022145
595202305311133005141227620520152010201520109268
596202305311132005139363475520102010201520104321
5972023053111310051384949160201520102015200515852
5982023053111300051353097900200520052010200542045
5992023053111290051268723980200520102015200519669
6002023053111280051229182665201020152020201015214
601202305311127005119858598020202015202020159143
602202305311126005118015973520102010202020109538
6032023053111250051160963780201520152020201010016
6042023053111240051140779650202020152020201031038
605202305311123005107817002020152015201520103586
6062023053111220051070945470201520202020201038237
6072023053111210050993904470202520252030202017057
60820230531112000509593889152025203020402020209043
6092023053111190050534697390203020302030202523942
6102023053111180050486163775202520302030202530100
61120230531111700504251508702030201520302015107726
6122023053111160050207303650201520152020201011819
6132023053111150050183482890202020202020201017485
6142023053111140050148284470201520202020201519804
615202305311113005010836491520152015202020152003
6162023053111120050104322600202020152020201024217
6172023053111110050055522510201520102015200519742
6182023053111100050015846790201020152015200514049
6192023053111090049987613045201520052015200518946
6202023053111080049949558785201020152015200537752
6212023053111070049873749095201520102015200515352
6222023053111060049842896605201020052015200036405
6232023053111050049769842490200520102010200078175
624202305311104004961329816020102005201020054731
6252023053111030049603810880200520152015200533397
6262023053111020049536731060201520152015200555712
627202305311101004942463933520152020202520157680
6282023053111000049409154175202020252025202014284
6292023053110590049380294750202520302030201520042
6302023053110580049339681220203020202030201071419
631202305311057004919533018520202015202020159023
6322023053110560049177140680201520252025201536396
6332023053110550049103543850202520252030202014726
6342023053110540049073759505202520252025202043629
6352023053110530048985440565202520252025202046020
6362023053110520048892303105202520202025201524601
6372023053110510048842600740201520152020201513821
6382023053110500048814738010202020152020201034511
639202305311049004874520948020152020202020155072
6402023053110480048734979750202020102020201014119
6412023053110470048706521395201020202025201080495
64220230531104600485440975152025202020252015112717
6432023053110450048316349715202020152020201519706
6442023053110440048276569255202020202020201023482
6452023053110430048229243315202020052020200579009
6462023053110420048070076825200520102015200530262
6472023053110410048009239300201020152020200566238
6482023053110400047876027680202020152020201096814
64920230531103900476811076952015201020202005129179
6502023053110380047420882095201020052010200039229
6512023053110370047342214415200020002010199986149
6522023053110360047169865162200020052010199994954
6532023053110350046979664102200520002005199937730
6542023053110340046904153959200519982005199650474
65520230531103300468032230121996199120051991144295
6562023053110320046514763744199119901994198887273
65720230531103100463410432631990198919931987122547
65820230531103000460973043161988199019941986125197
65920230531102900458482475831989199819981986157884
6602023053110280045533947015199619992000199638599
6612023053110270045456823774199919981999199528430
6622023053110260045400025652199919982000199827415
6632023053110250045345229265199819951998199340650
6642023053110240045264118610199519941999199375792
6652023053110230045112894666199419982000199177142
6662023053110220044959005933199820052010199799726
6672023053110210044759133867200520002010199968272
6682023053110200044622333520200019992005199962377
6692023053110190044497583710199920052010199995427
67020230531101800443065197352005198820051985209740
67120230531101700438881511901988200020051988269630
67220230531101600433496679352000199920001989369770
67320230531101500426123389232000200520101998246226
67420230531101400421196079722005200020152000163735
67520230531101300417914054172005202020251998468434
67620230531101200408521281092020204020401998714850
67720230531101100394149328252035203020552025274466
67820230531101000388555743802030209020952015495908
6792023053110090037840092365209020902095208530791
6802023053110080037775770060209020952100208550174
6812023053110070037670840335210020952110209094099
6822023053110060037472986410209520902095208545772
6832023053110050037377251145208520852090208518091
6842023053110040037339497410209020952095208529145
6852023053110030037278630375209020852100208068308
6862023053110020037135818895208520802095207549622
6872023053110010037032666995208020902095208048572
68820230531100000369313218702090208021052070114662
68920230531095900366920327552075210021052070208316
6902023053109580036258474080209521102110209553361
6912023053109570036146218185211021052115210520345
6922023053109560036103319405210521052110210044016
69320230531095500360106639602105209021102085120861
69420230531095400357575681002090211021152090166952
6952023053109530035406990330211521102115210553604
6962023053109520035293871060211021202125211088089
6972023053109510035107455605212021302135211580383
6982023053109500034936995450213021452150213076666
69920230531094900347728855852145214021552135100608
70020230531094800345569473402140212021552115161503
70120230531094700342114698002115215521552105220450
70220230531094600337414467052150212021552120381321
7032023053109450032924066155212521402140212045923
70420230531094400328262337002140214021452120111570
70520230531094300325881130502140211521452110188983
7062023053109420032185220380211021202125210547046
7072023053109410032085837955212521202125210566224
7082023053109400031946005855212021402140211596394
70920230531093900317404232702140212521402115118394
7102023053109380031488724885212021152125211043313
7112023053109370031396919310211021252125210587248
71220230531093600312123534152125213521402120126045
71320230531093500309440042702135212021402115117638
7142023053109340030693861335212021102120210546733
7152023053109330030595056140210521152115210538198
7162023053109320030514540710211021252125211065566
71720230531093100303756750102120212021252100112708
71820230531093000301371970802125209021352085268725
71920230531092900295673297202090209521002080115957
7202023053109280029325387445210020952100209543280
7212023053109270029234656365210020852100208541407
7222023053109260029147928130208521102110208592730
7232023053109250028953901025211021102110209542315
72420230531092400288649116102110209521102085114116
72520230531092300286257851502095211021202095154588
72620230531092200283009217202115213521402110168382
7272023053109210027944660710213521202140212072386
72820230531092000277904869252125212521252110102508
72920230531091900275735575252125214521502105294246
73020230531091800269462158752140213521502130184562
73120230531091700265514664802130214521452120166886
73220230531091600261957374502145211521502115453288
7332023053109150025227418890211521002115209558799
7342023053109140025103387305210021152115210078544
73520230531091300249380138502115211521252100191439
73620230531091200245327776152120208021302080245956
73720230531091100240117368552080209520952080132200
73820230531091000237364300252095208521002080149199
73920230531090900234250540202085210521102085117146
74020230531090800231797073402105209521102070252850
74120230531090700226520272302100212521402080355066
74220230531090600219026132452125209021352075512289
74320230531090500208280076102090213021302090314997
74420230531090400201637899002135212521452095449638
74520230531090300192086791552130212521702100571937
746202305310902001798899841021502180219520501777744
747202305310901001418435365521752140233021254101145
74820230531090000507013170521352130214520801868117