Files
KissMeData/034220/min/candle-20240524.csv
2024-11-17 15:27:48 +09:00

41 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024052422070011730918390999099909990999060003
3202405242206001173091839099909990999099900
4202405242205001173091839099909990999099900
5202405242204001173091839099909990999099900
6202405242203001173091839099909990999099900
7202405242202001173091839099909990999099900
8202405242201001173091839099909990999099900
9202405242200001173091839099909990999099900
10202405242159001173091839099909990999099900
11202405242158001173091839099909990999099900
12202405242157001173091839099909990999099900
13202405242156001173091839099909990999099900
14202405242155001173091839099909990999099900
15202405242154001173091839099909990999099900
16202405242153001173091839099909990999099900
17202405242152001173091839099909990999099900
18202405242151001173091839099909990999099900
19202405242150001173091839099909990999099900
20202405242149001173091839099909990999099900
21202405242148001173091839099909990999099900
22202405242147001173091839099909990999099900
23202405242146001173091839099909990999099900
24202405242145001173091839099909990999099900
25202405242144001173091839099909990999099900
26202405242143001173091839099909990999099900
27202405242142001173091839099909990999099900
28202405242141001173091839099909990999099900
29202405242140001173091839099909990999099900
30202405242139001173091839099909990999099900
31202405242138001173091839099909990999099900
322024052421370011730918390999099909990999060003
33202405242136001173091839099909990999099900
34202405242135001173091839099909990999099900
35202405242134001173091839099909990999099900
36202405242133001173091839099909990999099900
37202405242132001173091839099909990999099900
38202405242131001173091839099909990999099900
39202405242130001173091839099909990999099900
40202405242129001173091839099909990999099900
41202405242128001173091839099909990999099900
42202405242127001173091839099909990999099900
43202405242126001173091839099909990999099900
44202405242125001173091839099909990999099900
45202405242124001173091839099909990999099900
46202405242123001173091839099909990999099900
47202405242122001173091839099909990999099900
48202405242121001173091839099909990999099900
49202405242120001173091839099909990999099900
50202405242119001173091839099909990999099900
51202405242118001173091839099909990999099900
52202405242117001173091839099909990999099900
53202405242116001173091839099909990999099900
54202405242115001173091839099909990999099900
55202405242114001173091839099909990999099900
56202405242113001173091839099909990999099900
57202405242112001173091839099909990999099900
58202405242111001173091839099909990999099900
59202405242110001173091839099909990999099900
60202405242109001173091839099909990999099900
61202405242108001173091839099909990999099900
622024052421070011730918390999099909990999060003
63202405242106001173091839099909990999099900
64202405242105001173091839099909990999099900
65202405242104001173091839099909990999099900
66202405242103001173091839099909990999099900
67202405242102001173091839099909990999099900
68202405242101001173091839099909990999099900
69202405242100001173091839099909990999099900
70202405242059001173091839099909990999099900
71202405242058001173091839099909990999099900
72202405242057001173091839099909990999099900
73202405242056001173091839099909990999099900
74202405242055001173091839099909990999099900
75202405242054001173091839099909990999099900
76202405242053001173091839099909990999099900
77202405242052001173091839099909990999099900
78202405242051001173091839099909990999099900
79202405242050001173091839099909990999099900
80202405242049001173091839099909990999099900
81202405242048001173091839099909990999099900
82202405242047001173091839099909990999099900
83202405242046001173091839099909990999099900
84202405242045001173091839099909990999099900
85202405242044001173091839099909990999099900
86202405242043001173091839099909990999099900
87202405242042001173091839099909990999099900
88202405242041001173091839099909990999099900
89202405242040001173091839099909990999099900
90202405242039001173091839099909990999099900
91202405242038001173091839099909990999099900
922024052420370011730918390999099909990999060003
93202405242036001173091839099909990999099900
94202405242035001173091839099909990999099900
95202405242034001173091839099909990999099900
96202405242033001173091839099909990999099900
97202405242032001173091839099909990999099900
98202405242031001173091839099909990999099900
99202405242030001173091839099909990999099900
100202405242029001173091839099909990999099900
101202405242028001173091839099909990999099900
102202405242027001173091839099909990999099900
103202405242026001173091839099909990999099900
104202405242025001173091839099909990999099900
105202405242024001173091839099909990999099900
106202405242023001173091839099909990999099900
107202405242022001173091839099909990999099900
108202405242021001173091839099909990999099900
109202405242020001173091839099909990999099900
110202405242019001173091839099909990999099900
111202405242018001173091839099909990999099900
112202405242017001173091839099909990999099900
113202405242016001173091839099909990999099900
114202405242015001173091839099909990999099900
115202405242014001173091839099909990999099900
116202405242013001173091839099909990999099900
117202405242012001173091839099909990999099900
118202405242011001173091839099909990999099900
119202405242010001173091839099909990999099900
120202405242009001173091839099909990999099900
121202405242008001173091839099909990999099900
1222024052420070011730918390999099909990999060003
123202405242006001173091839099909990999099900
124202405242005001173091839099909990999099900
125202405242004001173091839099909990999099900
126202405242003001173091839099909990999099900
127202405242002001173091839099909990999099900
128202405242001001173091839099909990999099900
129202405242000001173091839099909990999099900
130202405241959001173091839099909990999099900
131202405241958001173091839099909990999099900
132202405241957001173091839099909990999099900
133202405241956001173091839099909990999099900
134202405241955001173091839099909990999099900
135202405241954001173091839099909990999099900
136202405241953001173091839099909990999099900
137202405241952001173091839099909990999099900
138202405241951001173091839099909990999099900
139202405241950001173091839099909990999099900
140202405241949001173091839099909990999099900
141202405241948001173091839099909990999099900
142202405241947001173091839099909990999099900
143202405241946001173091839099909990999099900
144202405241945001173091839099909990999099900
145202405241944001173091839099909990999099900
146202405241943001173091839099909990999099900
147202405241942001173091839099909990999099900
148202405241941001173091839099909990999099900
149202405241940001173091839099909990999099900
150202405241939001173091839099909990999099900
151202405241938001173091839099909990999099900
1522024052419370011730918390999099909990999060003
153202405241936001173091839099909990999099900
154202405241935001173091839099909990999099900
155202405241934001173091839099909990999099900
156202405241933001173091839099909990999099900
157202405241932001173091839099909990999099900
158202405241931001173091839099909990999099900
159202405241930001173091839099909990999099900
160202405241929001173091839099909990999099900
161202405241928001173091839099909990999099900
162202405241927001173091839099909990999099900
163202405241926001173091839099909990999099900
164202405241925001173091839099909990999099900
165202405241924001173091839099909990999099900
166202405241923001173091839099909990999099900
167202405241922001173091839099909990999099900
168202405241921001173091839099909990999099900
169202405241920001173091839099909990999099900
170202405241919001173091839099909990999099900
171202405241918001173091839099909990999099900
172202405241917001173091839099909990999099900
173202405241916001173091839099909990999099900
174202405241915001173091839099909990999099900
175202405241914001173091839099909990999099900
176202405241913001173091839099909990999099900
177202405241912001173091839099909990999099900
178202405241911001173091839099909990999099900
179202405241910001173091839099909990999099900
180202405241909001173091839099909990999099900
181202405241908001173091839099909990999099900
1822024052419070011730918390999099909990999060003
183202405241906001173091839099909990999099900
184202405241905001173091839099909990999099900
185202405241904001173091839099909990999099900
186202405241903001173091839099909990999099900
187202405241902001173091839099909990999099900
188202405241901001173091839099909990999099900
189202405241900001173091839099909990999099900
190202405241859001173091839099909990999099900
191202405241858001173091839099909990999099900
192202405241857001173091839099909990999099900
193202405241856001173091839099909990999099900
194202405241855001173091839099909990999099900
195202405241854001173091839099909990999099900
196202405241853001173091839099909990999099900
197202405241852001173091839099909990999099900
198202405241851001173091839099909990999099900
199202405241850001173091839099909990999099900
200202405241849001173091839099909990999099900
201202405241848001173091839099909990999099900
202202405241847001173091839099909990999099900
203202405241846001173091839099909990999099900
204202405241845001173091839099909990999099900
205202405241844001173091839099909990999099900
206202405241843001173091839099909990999099900
207202405241842001173091839099909990999099900
208202405241841001173091839099909990999099900
209202405241840001173091839099909990999099900
210202405241839001173091839099909990999099900
211202405241838001173091839099909990999099900
2122024052418370011730918390999099909990999060003
213202405241836001173091839099909990999099900
214202405241835001173091839099909990999099900
215202405241834001173091839099909990999099900
216202405241833001173091839099909990999099900
217202405241832001173091839099909990999099900
218202405241831001173091839099909990999099900
219202405241830001173091839099909990999099900
220202405241829001173091839099909990999099900
221202405241828001173091839099909990999099900
222202405241827001173091839099909990999099900
223202405241826001173091839099909990999099900
224202405241825001173091839099909990999099900
225202405241824001173091839099909990999099900
226202405241823001173091839099909990999099900
227202405241822001173091839099909990999099900
228202405241821001173091839099909990999099900
229202405241820001173091839099909990999099900
230202405241819001173091839099909990999099900
231202405241818001173091839099909990999099900
232202405241817001173091839099909990999099900
233202405241816001173091839099909990999099900
234202405241815001173091839099909990999099900
235202405241814001173091839099909990999099900
236202405241813001173091839099909990999099900
237202405241812001173091839099909990999099900
238202405241811001173091839099909990999099900
239202405241810001173091839099909990999099900
240202405241809001173091839099909990999099900
241202405241808001173091839099909990999099900
2422024052418070011730918390999099909990999060003
243202405241806001173091839099909990999099900
244202405241805001173091839099909990999099900
245202405241804001173091839099909990999099900
246202405241803001173091839099909990999099900
247202405241802001173091839099909990999099900
248202405241801001173091839099909990999099900
249202405241800001173091839099909990999099900
250202405241759001173091839099909990999099900
251202405241758001173091839099909990999099900
252202405241757001173091839099909990999099900
253202405241756001173091839099909990999099900
254202405241755001173091839099909990999099900
255202405241754001173091839099909990999099900
256202405241753001173091839099909990999099900
257202405241752001173091839099909990999099900
258202405241751001173091839099909990999099900
259202405241750001173091839099909990999099900
260202405241749001173091839099909990999099900
261202405241748001173091839099909990999099900
262202405241747001173091839099909990999099900
263202405241746001173091839099909990999099900
264202405241745001173091839099909990999099900
265202405241744001173091839099909990999099900
266202405241743001173091839099909990999099900
267202405241742001173091839099909990999099900
268202405241741001173091839099909990999099900
269202405241740001173091839099909990999099900
270202405241739001173091839099909990999099900
271202405241738001173091839099909990999099900
2722024052417370011730918390999099909990999060003
273202405241736001173091839099909990999099900
274202405241735001173091839099909990999099900
275202405241734001173091839099909990999099900
276202405241733001173091839099909990999099900
277202405241732001173091839099909990999099900
278202405241731001173091839099909990999099900
279202405241730001173091839099909990999099900
280202405241729001173091839099909990999099900
281202405241728001173091839099909990999099900
282202405241727001173091839099909990999099900
283202405241726001173091839099909990999099900
284202405241725001173091839099909990999099900
285202405241724001173091839099909990999099900
286202405241723001173091839099909990999099900
287202405241722001173091839099909990999099900
288202405241721001173091839099909990999099900
289202405241720001173091839099909990999099900
290202405241719001173091839099909990999099900
291202405241718001173091839099909990999099900
292202405241717001173091839099909990999099900
293202405241716001173091839099909990999099900
294202405241715001173091839099909990999099900
295202405241714001173091839099909990999099900
296202405241713001173091839099909990999099900
297202405241712001173091839099909990999099900
298202405241711001173091839099909990999099900
299202405241710001173091839099909990999099900
300202405241709001173091839099909990999099900
301202405241708001173091839099909990999099900
3022024052417070011730918390999099909990999060003
303202405241706001173091839099909990999099900
304202405241705001173091839099909990999099900
305202405241704001173091839099909990999099900
306202405241703001173091839099909990999099900
307202405241702001173091839099909990999099900
308202405241701001173091839099909990999099900
309202405241700001173091839099909990999099900
310202405241659001173091839099909990999099900
311202405241658001173091839099909990999099900
312202405241657001173091839099909990999099900
313202405241656001173091839099909990999099900
314202405241655001173091839099909990999099900
315202405241654001173091839099909990999099900
316202405241653001173091839099909990999099900
317202405241652001173091839099909990999099900
318202405241651001173091839099909990999099900
319202405241650001173091839099909990999099900
320202405241649001173091839099909990999099900
321202405241648001173091839099909990999099900
322202405241647001173091839099909990999099900
323202405241646001173091839099909990999099900
324202405241645001173091839099909990999099900
325202405241644001173091839099909990999099900
326202405241643001173091839099909990999099900
327202405241642001173091839099909990999099900
328202405241641001173091839099909990999099900
329202405241640001173091839099909990999099900
330202405241639001173091839099909990999099900
331202405241638001173091839099909990999099900
3322024052416370011730918390999099909990999060003
333202405241636001173091839099909990999099900
334202405241635001173091839099909990999099900
335202405241634001173091839099909990999099900
336202405241633001173091839099909990999099900
337202405241632001173091839099909990999099900
338202405241631001173091839099909990999099900
339202405241630001173091839099909990999099900
340202405241629001173091839099909990999099900
341202405241628001173091839099909990999099900
342202405241627001173091839099909990999099900
343202405241626001173091839099909990999099900
344202405241625001173091839099909990999099900
345202405241624001173091839099909990999099900
346202405241623001173091839099909990999099900
347202405241622001173091839099909990999099900
348202405241621001173091839099909990999099900
349202405241620001173091839099909990999099900
350202405241619001173091839099909990999099900
351202405241618001173091839099909990999099900
352202405241617001173091839099909990999099900
353202405241616001173091839099909990999099900
354202405241615001173091839099909990999099900
355202405241614001173091839099909990999099900
356202405241613001173091839099909990999099900
357202405241612001173091839099909990999099900
358202405241611001173091839099909990999099900
359202405241610001173091839099909990999099900
360202405241609001173091839099909990999099900
361202405241608001173091839099909990999099900
3622024052416070011730918390999099909990999060003
363202405241606001173091839099909990999099900
364202405241605001173091839099909990999099900
365202405241604001173091839099909990999099900
366202405241603001173091839099909990999099900
367202405241602001173091839099909990999099900
368202405241601001173091839099909990999099900
369202405241600001173091839099909990999099900
370202405241559001173091839099909990999099900
371202405241558001173091839099909990999099900
372202405241557001173091839099909990999099900
373202405241556001173091839099909990999099900
374202405241555001173091839099909990999099900
375202405241554001173091839099909990999099900
376202405241553001173091839099909990999099900
377202405241552001173091839099909990999099900
378202405241551001173091839099909990999099900
379202405241550001173091839099909990999099900
380202405241549001173091839099909990999099900
381202405241548001173091839099909990999099900
382202405241547001173091839099909990999099900
383202405241546001173091839099909990999099900
384202405241545001173091839099909990999099900
385202405241544001173091839099909990999099900
386202405241543001173091839099909990999099900
387202405241542001173091839099909990999099900
388202405241541001173091839099909990999099900
389202405241540001173091839099909990999099900
390202405241539001173091839099909990999099900
391202405241538001173091839099909990999099900
3922024052415370011730918390999099909990999060003
393202405241536001173091839099909990999099900
394202405241535001173091839099909990999099900
395202405241534001173091839099909990999099900
396202405241533001173091839099909990999099900
397202405241532001173091839099909990999099900
398202405241531001173091839099909990999099900
3992024052415300011730918390999099909990999060003
400202405241529001113148842099909990999099900
401202405241528001113148842099909990999099900
402202405241527001113148842099909990999099900
403202405241526001113148842099909990999099900
404202405241525001113148842099909990999099900
405202405241524001113148842099909990999099900
406202405241523001113148842099909990999099900
407202405241522001113148842099909990999099900
408202405241521001113148842099909990999099900
409202405241520001113148842099909990999099900
410202405241519001113148842099909990999099809679
411202405241518001103483060099909990999099807429
41220240524151700109606227409990100001000099901341
41320240524151600109472186609990999010000998035228
414202405241515001059528769010000100001001099904936
41520240524151400105459298501000099901000099901678
416202405241513001052915640099901000010010999012297
4172024052415120010406219050100001000010010100002825
4182024052415110010377969010100101001010010100001026
4192024052415100010367708760100001000010010100007364
4202024052415090010294068650100001000010010100003648
4212024052415080010257588360100001000010010100001227
422202405241507001024531454010000100001001010000663
423202405241506001023868432010000100001001010000957
4242024052415050010229114220100001000010010100001410
4252024052415040010215013600100001000010010100007260
4262024052415030010142377650100001000010000999010520
4272024052415020010037185280100001000010000999010333
428202405241501009933856590100101000010010100003666
42920240524150000989719625010010100001001010000419
430202405241459009893005970100101001010010100006189
43120240524145800983111076010000100001001010000776
432202405241457009823350150100001000010010100001226
433202405241456009811089350100001001010010100002468
43420240524145500978640346010000100001001010000917
4352024052414540097772334301000099901000099907605
43620240524145300970118994010000100001000099901841
43720240524145200968278295010000100001000099905360
4382024052414510096291871809990100001000099901537
43920240524145000961382439099909990100009990536
44020240524144900960846858099909990100009990678
4412024052414480096016950801000099901000099901076
44220240524144700959094233010000100001000099901150
44320240524144600957944563010000100001000099902158
44420240524144500955787859010000100001000099901389
44520240524144400954399159010000999010000999013452
44620240524144300940950468010000100001000099908789
4472024052414420093216998001000099901000099901080
4482024052414410093109103901000010000100009990689
449202405241440009304024330100009990100009990768
45020240524143900929635189010000100001000099901380
4512024052414380092825544301000010000100009990599
4522024052414370092765690401000099901000099807769
453202405241436009198956730999099909990998012305
45420240524143500907603558099909990999099801410
4552024052414340090619569609990999010000998046122
45620240524143300860120071099901000010000999074564
457202405241432007855616860100101000010010100009124
4582024052414310077643742001000010020100201000014849
45920240524143000761576121010010100101002010010689
46020240524142900760886416010010100201002010010444
46120240524142800760441947010020100201002010010694
46220240524142700759747171010020100101002010010252
463202405241426007594948670100101002010020100105237
464202405241425007542523520100201002010020100102406
46520240524142400751841895010020100101002010010709
46620240524142300751132072010020100101002010010500
46720240524142200750631538010020100101002010010517
468202405241421007501139960100101002010020100101381
46920240524142000748731063010010100101002010010580
470202405241419007481504590100101001010020100101032
47120240524141800747116753010010100101002010010376
47220240524141700746740257010020100201002010010320
47320240524141600746419900010010100201002010010675
47420240524141500745744115010020100201002010010713
47520240524141400745029962010020100201002010010313
47620240524141300744716572010020100201002010010350
477202405241412007443660790100201003010030100201242
478202405241411007431215560100201001010020100108534
47920240524141000734570817010010100101002010010571
480202405241409007339992300100101001010020100103374
481202405241408007306218300100201002010020100102370
482202405241407007282494350100201002010020100102776
483202405241406007254681130100201001010020100107990
48420240524140500717462455010020100101002010010414
48520240524140400717047989010020100101002010010496
48620240524140300716551225010020100201002010010497
48720240524140200716053558010010100101002010010454
48820240524140100715598986010010100101002010010255
489202405241400007153437290100101001010020100101078
49020240524135900714264096010010100101002010010582
49120240524135800713681513010010100101002010010466
49220240524135700713214910010010100201002010010370
49320240524135600712844522010020100201002010010836
49420240524135500712007226010010100101002010010493
49520240524135400711513722010010100101002010010607
49620240524135300710906103010020100201002010010426
49720240524135200710479651010020100201002010010456
49820240524135100710023174010020100201002010010530
49920240524135000709492424010020100201002010010491
50020240524134900709000878010020100201002010010357
50120240524134800708643397010020100101002010010153
50220240524134700708490145010010100201002010010256
50320240524134600708233867010010100201002010010469
50420240524134500707764294010020100101002010010304
50520240524134400707459983010010100201002010010683
50620240524134300706776070010020100201002010010433
50720240524134200706342601010010100201002010010509
50820240524134100705832894010010100101002010010237
50920240524134000705595651010010100201002010000538
51020240524133900705056782010020100101002010000822
511202405241338007042340130100101001010010100002661
512202405241337007015707670100101001010010100002014
51320240524133600699555178010010100001001010000174
51420240524133500699381007010000100101001010000328
515202405241334006990529870100001001010010100002112
516202405241333006969390670100101001010010100003127
517202405241332006938090990100201001010020100102514
51820240524133100691292485010010100001001010000712
51920240524133000690580169010010100101001010000369
520202405241329006902110430100101001010010100002005
52120240524132800688204040010010100101002010010399
52220240524132700687804615010010100001002010000981
523202405241326006868228840100001001010010100001449
524202405241325006853725350100101001010020100101199
52520240524132400684172334010010100101002010010595
52620240524132300683576736010020100101002010010437
527202405241322006831392970100101001010010100004140
528202405241321006789953370100101001010010100001856
5292024052413200067713791901000010010100101000031731
53020240524131900645377000010020100201002010010473
53120240524131800644903353010010100201002010010950
53220240524131700643951779010020100201002010010319
533202405241316006436324440100201003010030100104599
5342024052413150063902675901002010020100201002068
535202405241314006389586230100201001010020100101156
53620240524131300637800847010010100201002010010285
53720240524131200637515550010020100101002010010594
538202405241311006369206410100201002010020100101019
539202405241310006358998090100201002010020100101133
540202405241309006347647960100201002010030100203110
541202405241308006316483440100201002010020100108771
542202405241307006228599930100201002010020100101874
54320240524130600620982578010010100101002010010209
54420240524130500620773360010020100201002010010418
54520240524130400620354751010020100101002010010516
5462024052413030061983808201002010020100201001061
54720240524130200619776961010020100201002010010312
54820240524130100619464634010020100201002010010231
549202405241300006192333400100101002010020100102179
55020240524125900617052145010010100201002010010603
55120240524125800616448501010020100201002010010248
55220240524125700616200173010020100201002010010820
553202405241256006153787980100201002010020100101094
55420240524125500614283564010020100201002010010541
55520240524125400613742020010010100101002010010105
556202405241253006136368950100101001010020100101356
557202405241252006122792770100201002010020100101473
55820240524125100610804461010010100101002010010546
55920240524125000610257869010020100201002010010706
56020240524124900609550887010020100201002010010568
561202405241248006089819330100201002010020100103103
562202405241247006058729490100201003010030100202248
56320240524124600603620431010030100301003010020516
56420240524124500603103141010030100201003010020447
5652024052412440060265511001002010020100301002011466
566202405241243005911661770100201002010030100201622
56720240524124200589540685010020100301003010020824
568202405241241005887145080100201002010030100202006
56920240524124000586702778010030100301003010020597
57020240524123900586104242010030100201003010020753
571202405241238005853493300100201003010040100209644
57220240524123700575677013010040100301004010030260
57320240524123600575416228010030100301004010030351
57420240524123500575064132010030100301004010030378
57520240524123400574684881010030100301003010030231
576202405241233005744531880100401003010040100305138
57720240524123200569299690010030100301004010030239
57820240524123100569059908010030100401004010030280
57920240524123000568779025010040100301004010030575
58020240524122900568201726010040100401004010030822
581202405241228005673770880100301004010040100302766
58220240524122700564600278010040100401004010030508
58320240524122600564090431010040100401004010030454
58420240524122500563634924010040100401004010030437
58520240524122400563196460010040100401004010030911
586202405241223005622820510100301004010040100301297
58720240524122200560980132010040100301004010030809
58820240524122100560168228010040100401004010030196
589202405241220005599715590100401004010040100301437
59020240524121900558529049010040100401005010040463
59120240524121800558064196010040100301004010030822
592202405241217005572392130100301004010050100303331
593202405241216005538943690100401004010040100301015
594202405241215005528757660100401005010050100401166
595202405241214005517050850100501004010050100402158
59620240524121300549536585010040100401004010040347
597202405241212005491881970100401005010050100402058
59820240524121100547121963010040100501005010040342
59920240524121000546778488010050100401005010040833
60020240524120900545941581010040100401005010040126
601202405241208005458150740100401005010050100401098
60220240524120700544712463010050100401006010040140
60320240524120600544571765010040100401004010040223
60420240524120500544347873010050100501005010040935
60520240524120400543408772010050100601006010050354
606202405241203005430529800100601005010060100401980
60720240524120200541061978010030100501005010030410
60820240524120100540650218010050100401005010030539
60920240524120000540109262010050100501005010040231
61020240524115900539877336010040100401005010040535
61120240524115800539340194010040100401004010030596
61220240524115700538742017010040100401004010030625
61320240524115600538114947010040100401004010040313
61420240524115500537800695010040100401005010040358
61520240524115400537441140010040100501005010040535
61620240524115300536903998010050100401005010040194
617202405241152005367092110100401005010050100404482
61820240524115100532208418010050100501005010040261
61920240524115000531946350010050100501005010040548
62020240524114900531395989010050100501005010040359
621202405241148005310354290100501004010050100401182
622202405241147005298481750100501005010050100401577
62320240524114600528263997010050100501005010040520
624202405241145005277415780100501005010050100502600
62520240524114400525128578010050100501005010050612
626202405241143005245135180100601006010060100501530
62720240524114200522975728010060100501006010050943
62820240524114100522027400010050100601006010050978
62920240524114000521044347010060100501006010050630
63020240524113900520411148010060100501006010050269
63120240524113800520140728010050100501006010050463
63220240524113700519675410010050100501006010050529
63320240524113600519143465010050100601006010050241
63420240524113500518901259010050100501005010050189
63520240524113400518711314010060100501006010050403
63620240524113300518306121010050100501006010050968
63720240524113200517333257010060100601006010050166
63820240524113100517166424010060100501006010050645
63920240524113000516518197010050100601006010050165
640202405241129005163523610100601005010060100501415
64120240524112800514929156010050100501006010050291
64220240524112700514636699010050100501005010050250
64320240524112600514385449010050100501005010050193
64420240524112500514191484010050100501006010050287
64520240524112400513903035010060100401006010040785
64620240524112300513114112010040100401005010040764
64720240524112200512347052010040100401004010030934
64820240524112100511409578010030100401004010030211
64920240524112000511197929010040100401004010030350
65020240524111900510846587010040100401004010030534
65120240524111800510310745010030100401004010030361
65220240524111700509948554010040100401004010030958
65320240524111600508986977010030100301004010030106
65420240524111500508880658010030100301004010030910
65520240524111400507967606010040100401004010030126
65620240524111300507841106010030100401004010030370
65720240524111200507469935010040100401004010030273
658202405241111005071960770100401004010040100304816
65920240524111000502361095010040100401004010030345
66020240524110900502014950010030100401004010030648
66120240524110800501364849010040100301004010030293
66220240524110700501070868010040100301004010030352
66320240524110600500717672010030100301003010030288
66420240524110500500428808010030100301003010030404
66520240524110400500023596010040100301004010030379
666202405241103004996434570100301003010030100302558
667202405241102004970777830100301003010030100201702
66820240524110100495370869010020100301003010020380
66920240524110000494989978010030100201003010020580
670202405241059004944085940100301003010030100202831
67120240524105800491569348010020100301003010020682
672202405241057004908858780100301002010030100201924
67320240524105600488956424010030100201003010020582
674202405241055004883729730100201003010030100202852
6752024052410540048551467801004010030100401003035
676202405241053004854795710100301003010030100202160
67720240524105200483313288010040100401004010030684
67820240524105100482626842010040100401004010030541
67920240524105000482084165010040100401004010030485
680202405241049004815974480100401003010040100301432
681202405241048004801611060100301003010040100204931
68220240524104700475215564010020100301003010020889
683202405241046004743245720100301003010030100202722
684202405241045004715950450100401004010040100301897
685202405241044004696910080100501005010060100402664
686202405241043004670138020100601006010070100601640
687202405241042004653639000100601007010070100601539
688202405241041004638152760100701006010070100501911
689202405241040004618926960100601004010060100301746
69020240524103900460138479010040100401004010030962
69120240524103800459172849010040100401004010030492
69220240524103700458679240010030100401004010030290
693202405241036004583883600100301003010040100202352
69420240524103500456029381010020100301003010020519
695202405241034004555090360100301003010030100201251
696202405241033004542547230100201002010030100201844
697202405241032004524054300100301002010030100101583
698202405241031004508191940100301002010030100101858
699202405241030004489573340100101002010020100101366
70020240524102900447588965010020100101002010010726
701202405241028004468618840100201001010020100102500
702202405241027004443579850100201002010020100109121
703202405241026004352195100100201003010030100201530
70420240524102500433685438010020100301003010020958
70520240524102400432725081010020100301003010020466
70620240524102300432258065010020100201003010020728
707202405241022004315285300100301002010030100201071
70820240524102100430454503010030100301003010020726
70920240524102000429726917010020100301003010020427
710202405241019004292988910100201002010030100201187
71120240524101800428108583010020100201003010020728
71220240524101700427378914010030100301003010020820
71320240524101600426556989010020100301003010020968
71420240524101500425586923010030100301003010020573
715202405241014004250127070100301003010030100201055
716202405241013004239555810100201004010040100202565
71720240524101200421382849010030100301004010030830
71820240524101100420550358010030100301004010030673
71920240524101000419875117010040100401004010030416
72020240524100900419457698010030100401004010030474
721202405241008004189820840100401004010050100302043
72220240524100700416931212010030100401004010030414
723202405241006004165158430100401004010040100301396
72420240524100500415115606010030100401004010030489
72520240524100400414625112010040100301004010030233
726202405241003004143914030100301002010030100202728
727202405241002004116560370100301001010030100102344
72820240524100100409307548010010100201002010010798
729202405241000004085081650100201001010020100102902
73020240524095900405600448010010100101002010010320
731202405240958004052801270100101001010020100004453
732202405240957004008229020100101000010010100001641
733202405240956003991806280100101001010020100101315
734202405240955003978643060100101002010020100003367
735202405240954003944940930100201001010020100101680
736202405240953003928120050100101001010020100101683
737202405240952003911273180100201001010020100002296
738202405240951003888291110100101001010010100003924
7392024052409500038490345901001010010100101000010795
7402024052409490037409799001002010020100301001013080
741202405240948003609913900100201002010030100101847
742202405240947003591405600100201001010030100102096
743202405240946003570403490100201001010020100101743
744202405240945003552942260100201001010020100101206
74520240524094400354086228010010100201002010010817
74620240524094300353267998010020100201002010010521
747202405240942003527462180100201002010020100101683
748202405240941003510600290100101004010040100102915
749202405240940003481378900100401003010040100301768
750202405240939003463637210100401003010040100103782
751202405240938003425694040100301001010030100002834
752202405240937003397322210100101001010010100002745
753202405240936003369844850100101000010010100007473
7542024052409350032951088201000010010100101000011183
755202405240934003183275810100101001010010100001409
756202405240933003169174980100101002010020100007542
757202405240932003093683220100201002010020100103351
758202405240931003060109110100201002010030100102063
759202405240930003039446900100201002010030100103238
760202405240929003006997040100201001010020100107357
761202405240928002933352640100101000010010100002336
7622024052409270029099733501000010010100101000011020
763202405240926002799766900100101001010010100004416
764202405240925002755602680100101002010020100005990
765202405240924002695643570100101002010020100102883
766202405240923002666776330100201001010020100103657
767202405240922002630162120100101002010020100101263
768202405240921002617515640100201001010020100102306
7692024052409200025944323801002010000100201000010514
7702024052409190024891954501000010020100201000011908
771202405240918002369994700100201003010040100207229
772202405240917002297515330100401004010040100302380
773202405240916002273640380100401004010050100305576
774202405240915002217662190100401005010050100403459
775202405240914002182917350100401004010050100303739
776202405240913002145381270100401003010040100302883
777202405240912002116464340100301002010030100103219
7782024052409110020842092201002010010100201000020682
7792024052409100018773536101001010010100201000010278
780202405240909001774477490100101001010010100004805
781202405240908001726392100100101001010010100002474
7822024052409070017016443101001010010100101000010946
783202405240906001592160150100101000010010998018678
784202405240905001405589340100001001010020998019685
785202405240904001208895150100101000010010998012435
786202405240903001084643950100001003010040999046119
787202405240902006229599601004010040100701003010122
788202405240901005213322101004010110101101003036779
789202405240900001509321201012010100101301009014940