Files
KissMeData/088980/min/candle-20241010.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202410102000009646982170116101161011610116109106
3202410101959009646982170116101161011610116100
4202410101958009646982170116101161011610116100
5202410101957009646982170116101161011610116100
6202410101956009646982170116101161011610116100
7202410101955009646982170116101161011610116100
8202410101954009646982170116101161011610116100
9202410101953009646982170116101161011610116100
10202410101952009646982170116101161011610116100
11202410101951009646982170116101161011610116100
12202410101950009646982170116101161011610116100
13202410101949009646982170116101161011610116100
14202410101948009646982170116101161011610116100
15202410101947009646982170116101161011610116100
16202410101946009646982170116101161011610116100
17202410101945009646982170116101161011610116100
18202410101944009646982170116101161011610116100
19202410101943009646982170116101161011610116100
20202410101942009646982170116101161011610116100
21202410101941009646982170116101161011610116100
22202410101940009646982170116101161011610116100
23202410101939009646982170116101161011610116100
24202410101938009646982170116101161011610116100
25202410101937009646982170116101161011610116100
26202410101936009646982170116101161011610116100
27202410101935009646982170116101161011610116100
28202410101934009646982170116101161011610116100
29202410101933009646982170116101161011610116100
30202410101932009646982170116101161011610116100
31202410101931009646982170116101161011610116100
32202410101930009646982170116101161011610116109106
33202410101929009646982170116101161011610116100
34202410101928009646982170116101161011610116100
35202410101927009646982170116101161011610116100
36202410101926009646982170116101161011610116100
37202410101925009646982170116101161011610116100
38202410101924009646982170116101161011610116100
39202410101923009646982170116101161011610116100
40202410101922009646982170116101161011610116100
41202410101921009646982170116101161011610116100
42202410101920009646982170116101161011610116100
43202410101919009646982170116101161011610116100
44202410101918009646982170116101161011610116100
45202410101917009646982170116101161011610116100
46202410101916009646982170116101161011610116100
47202410101915009646982170116101161011610116100
48202410101914009646982170116101161011610116100
49202410101913009646982170116101161011610116100
50202410101912009646982170116101161011610116100
51202410101911009646982170116101161011610116100
52202410101910009646982170116101161011610116100
53202410101909009646982170116101161011610116100
54202410101908009646982170116101161011610116100
55202410101907009646982170116101161011610116100
56202410101906009646982170116101161011610116100
57202410101905009646982170116101161011610116100
58202410101904009646982170116101161011610116100
59202410101903009646982170116101161011610116100
60202410101902009646982170116101161011610116100
61202410101901009646982170116101161011610116100
62202410101900009646982170116101161011610116109106
63202410101859009646982170116101161011610116100
64202410101858009646982170116101161011610116100
65202410101857009646982170116101161011610116100
66202410101856009646982170116101161011610116100
67202410101855009646982170116101161011610116100
68202410101854009646982170116101161011610116100
69202410101853009646982170116101161011610116100
70202410101852009646982170116101161011610116100
71202410101851009646982170116101161011610116100
72202410101850009646982170116101161011610116100
73202410101849009646982170116101161011610116100
74202410101848009646982170116101161011610116100
75202410101847009646982170116101161011610116100
76202410101846009646982170116101161011610116100
77202410101845009646982170116101161011610116100
78202410101844009646982170116101161011610116100
79202410101843009646982170116101161011610116100
80202410101842009646982170116101161011610116100
81202410101841009646982170116101161011610116100
82202410101840009646982170116101161011610116100
83202410101839009646982170116101161011610116100
84202410101838009646982170116101161011610116100
85202410101837009646982170116101161011610116100
86202410101836009646982170116101161011610116100
87202410101835009646982170116101161011610116100
88202410101834009646982170116101161011610116100
89202410101833009646982170116101161011610116100
90202410101832009646982170116101161011610116100
91202410101831009646982170116101161011610116100
92202410101830009646982170116101161011610116109106
93202410101829009646982170116101161011610116100
94202410101828009646982170116101161011610116100
95202410101827009646982170116101161011610116100
96202410101826009646982170116101161011610116100
97202410101825009646982170116101161011610116100
98202410101824009646982170116101161011610116100
99202410101823009646982170116101161011610116100
100202410101822009646982170116101161011610116100
101202410101821009646982170116101161011610116100
102202410101820009646982170116101161011610116100
103202410101819009646982170116101161011610116100
104202410101818009646982170116101161011610116100
105202410101817009646982170116101161011610116100
106202410101816009646982170116101161011610116100
107202410101815009646982170116101161011610116100
108202410101814009646982170116101161011610116100
109202410101813009646982170116101161011610116100
110202410101812009646982170116101161011610116100
111202410101811009646982170116101161011610116100
112202410101810009646982170116101161011610116100
113202410101809009646982170116101161011610116100
114202410101808009646982170116101161011610116100
115202410101807009646982170116101161011610116100
116202410101806009646982170116101161011610116100
117202410101805009646982170116101161011610116100
118202410101804009646982170116101161011610116100
119202410101803009646982170116101161011610116100
120202410101802009646982170116101161011610116100
121202410101801009646982170116101161011610116100
122202410101800009646982170116101161011610116109106
123202410101759009646982170116101161011610116100
124202410101758009646982170116101161011610116100
125202410101757009646982170116101161011610116100
126202410101756009646982170116101161011610116100
127202410101755009646982170116101161011610116100
128202410101754009646982170116101161011610116100
129202410101753009646982170116101161011610116100
130202410101752009646982170116101161011610116100
131202410101751009646982170116101161011610116100
132202410101750009646982170116101161011610116100
133202410101749009646982170116101161011610116100
134202410101748009646982170116101161011610116100
135202410101747009646982170116101161011610116100
136202410101746009646982170116101161011610116100
137202410101745009646982170116101161011610116100
138202410101744009646982170116101161011610116100
139202410101743009646982170116101161011610116100
140202410101742009646982170116101161011610116100
141202410101741009646982170116101161011610116100
142202410101740009646982170116101161011610116100
143202410101739009646982170116101161011610116100
144202410101738009646982170116101161011610116100
145202410101737009646982170116101161011610116100
146202410101736009646982170116101161011610116100
147202410101735009646982170116101161011610116100
148202410101734009646982170116101161011610116100
149202410101733009646982170116101161011610116100
150202410101732009646982170116101161011610116100
151202410101731009646982170116101161011610116100
152202410101730009646982170116101161011610116109106
153202410101729009646982170116101161011610116100
154202410101728009646982170116101161011610116100
155202410101727009646982170116101161011610116100
156202410101726009646982170116101161011610116100
157202410101725009646982170116101161011610116100
158202410101724009646982170116101161011610116100
159202410101723009646982170116101161011610116100
160202410101722009646982170116101161011610116100
161202410101721009646982170116101161011610116100
162202410101720009646982170116101161011610116100
163202410101719009646982170116101161011610116100
164202410101718009646982170116101161011610116100
165202410101717009646982170116101161011610116100
166202410101716009646982170116101161011610116100
167202410101715009646982170116101161011610116100
168202410101714009646982170116101161011610116100
169202410101713009646982170116101161011610116100
170202410101712009646982170116101161011610116100
171202410101711009646982170116101161011610116100
172202410101710009646982170116101161011610116100
173202410101709009646982170116101161011610116100
174202410101708009646982170116101161011610116100
175202410101707009646982170116101161011610116100
176202410101706009646982170116101161011610116100
177202410101705009646982170116101161011610116100
178202410101704009646982170116101161011610116100
179202410101703009646982170116101161011610116100
180202410101702009646982170116101161011610116100
181202410101701009646982170116101161011610116100
182202410101700009646982170116101161011610116109106
183202410101659009646982170116101161011610116100
184202410101658009646982170116101161011610116100
185202410101657009646982170116101161011610116100
186202410101656009646982170116101161011610116100
187202410101655009646982170116101161011610116100
188202410101654009646982170116101161011610116100
189202410101653009646982170116101161011610116100
190202410101652009646982170116101161011610116100
191202410101651009646982170116101161011610116100
192202410101650009646982170116101161011610116100
193202410101649009646982170116101161011610116100
194202410101648009646982170116101161011610116100
195202410101647009646982170116101161011610116100
196202410101646009646982170116101161011610116100
197202410101645009646982170116101161011610116100
198202410101644009646982170116101161011610116100
199202410101643009646982170116101161011610116100
200202410101642009646982170116101161011610116100
201202410101641009646982170116101161011610116100
202202410101640009646982170116101161011610116100
203202410101639009646982170116101161011610116100
204202410101638009646982170116101161011610116100
205202410101637009646982170116101161011610116100
206202410101636009646982170116101161011610116100
207202410101635009646982170116101161011610116100
208202410101634009646982170116101161011610116100
209202410101633009646982170116101161011610116100
210202410101632009646982170116101161011610116100
211202410101631009646982170116101161011610116100
212202410101630009646982170116101161011610116109106
213202410101629009646982170116101161011610116100
214202410101628009646982170116101161011610116100
215202410101627009646982170116101161011610116100
216202410101626009646982170116101161011610116100
217202410101625009646982170116101161011610116100
218202410101624009646982170116101161011610116100
219202410101623009646982170116101161011610116100
220202410101622009646982170116101161011610116100
221202410101621009646982170116101161011610116100
222202410101620009646982170116101161011610116100
223202410101619009646982170116101161011610116100
224202410101618009646982170116101161011610116100
225202410101617009646982170116101161011610116100
226202410101616009646982170116101161011610116100
227202410101615009646982170116101161011610116100
228202410101614009646982170116101161011610116100
229202410101613009646982170116101161011610116100
230202410101612009646982170116101161011610116100
231202410101611009646982170116101161011610116100
232202410101610009646982170116101161011610116100
233202410101609009646982170116101161011610116100
234202410101608009646982170116101161011610116100
235202410101607009646982170116101161011610116100
236202410101606009646982170116101161011610116100
237202410101605009646982170116101161011610116100
238202410101604009646982170116101161011610116100
239202410101603009646982170116101161011610116100
240202410101602009646982170116101161011610116100
241202410101601009646982170116101161011610116100
242202410101600009646982170116101161011610116109106
243202410101559009646982170116101161011610116100
244202410101558009646982170116101161011610116100
245202410101557009646982170116101161011610116100
246202410101556009646982170116101161011610116100
247202410101555009646982170116101161011610116100
248202410101554009646982170116101161011610116100
249202410101553009646982170116101161011610116100
250202410101552009646982170116101161011610116100
251202410101551009646982170116101161011610116100
252202410101550009646982170116101161011610116100
253202410101549009646982170116101161011610116100
254202410101548009646982170116101161011610116100
255202410101547009646982170116101161011610116100
256202410101546009646982170116101161011610116100
257202410101545009646982170116101161011610116100
258202410101544009646982170116101161011610116100
259202410101543009646982170116101161011610116100
260202410101542009646982170116101161011610116100
261202410101541009646982170116101161011610116100
262202410101540009646982170116101161011610116100
263202410101539009646982170116101161011610116100
264202410101538009646982170116101161011610116100
265202410101537009646982170116101161011610116100
266202410101536009646982170116101161011610116100
267202410101535009646982170116101161011610116100
268202410101534009646982170116101161011610116100
269202410101533009646982170116101161011610116100
270202410101532009646982170116101161011610116100
271202410101531009646982170116101161011610116100
2722024101015300096469821701161011610116101161018212
273202410101529009541261510116101161011610116100
274202410101528009541261510116101161011610116100
275202410101527009541261510116101161011610116100
276202410101526009541261510116101161011610116100
277202410101525009541261510116101161011610116100
278202410101524009541261510116101161011610116100
279202410101523009541261510116101161011610116100
280202410101522009541261510116101161011610116100
281202410101521009541261510116101161011610116100
282202410101520009541261510116101161011610116100
283202410101519009541261510116101160011610116001410
284202410101518009524895030116101159011610115902559
28520241010151700949521054011600115901160011590861
286202410101516009485230420115901159011600115902077
287202410101515009461154350115901159011600115902085
288202410101514009436987900115901160011600115904199
289202410101513009388317860115901159011600115901815
290202410101512009367279240116001160011600115901750
291202410101511009346994690116001159011600115903510
292202410101510009306294780115901160011600115901664
293202410101509009287006980115901159011600115902850
294202410101508009253974560115901160011600115901609
295202410101507009235322360115901159011600115902190
296202410101506009209937130115901159011600115902075
297202410101505009185881840116001159011600115901991
298202410101504009162803360115901160011600115901863
299202410101503009141209310115901159011600115901301
300202410101502009126130360116001159011610115902265
301202410101501009099868760115901159011600115901710
302202410101500009080049130115901159011600115901970
303202410101459009057213140116001160011600115901907
304202410101458009035099110116001160011610115902361
305202410101457009007725100115901160011600115901551
306202410101456008989747510115901160011610115902146
307202410101455008964863160115901159011600115901780
308202410101454008944231440115901160011610115902155
309202410101453008919244120116001159011600115903009
310202410101452008884366070116001160011600115901717
311202410101451008864460350116101160011610115901794
312202410101450008843652450116001161011610115902440
313202410101449008815354240116001159011600115903181
314202410101448008778469190115901159011600115903794
315202410101447008734490100115901159011600115901761
316202410101446008714077170115901159011600115901806
317202410101445008693142580116001159011600115902341
318202410101444008666006740115901160011600115902395
319202410101443008638247270115901159011600115901744
320202410101442008618033260115901160011610115901963
321202410101441008595271390116001160011610116001965
322202410101440008572477370116001160011610116001744
323202410101439008552245470116001160011610116002499
324202410101438008523255630116001160011610116003093
325202410101437008487376750116101160011610116001690
326202410101436008467770730116001160011610116001745
327202410101435008447527250116001161011610116003237
328202410101434008409977910116001161011610116002029
329202410101433008386439450116101160011610116001941
330202410101432008363922240116101160011610116002182
331202410101431008338603740116001160011610116002893
332202410101430008305040380116001160011610116002054
333202410101429008281212530116001160011610116002090
334202410101428008256968220116001160011610116001503
335202410101427008239532120116101160011610116002215
336202410101426008213835950116001160011610116003658
337202410101425008171401880116001160011610116002163
338202410101424008146306080116101160011610116002056
339202410101423008122455390116101161011610116001583
340202410101422008104092310116101160011610116002204
341202410101421008078518740116101161011620116002290
342202410101420008051948000116001162011620116007270
343202410101419007967485720116201161011620116003258
344202410101418007929639200116201161011620116003164
3452024101014170078929021201161011600116301160011568
346202410101416007758538060116001160011610116002378
347202410101415007730948560116001160011610116002419
348202410101414007702885660116001160011610116001704
349202410101413007683115070116001161011610116002829
350202410101412007650291740116001161011620116001845
351202410101411007628882870116101160011610116002499
352202410101410007599888520116001161011610116003879
353202410101409007554870990116101160011610116003253
354202410101408007517120280116001160011600116002081
355202410101407007492980680116001160011610116002682
356202410101406007461862790116001161011610116001675
357202410101405007442430260116001160011610116001919
358202410101404007420168830116101160011610116004378
359202410101403007369365030116001161011610116001420
360202410101402007352891490116001161011610116002305
361202410101401007326152370116101160011610116002184
362202410101400007300813320116101160011610116002820
363202410101359007268087970116101161011610116002409
364202410101358007240140700116001160011610116001751
365202410101357007219825350116001161011610116001944
366202410101356007197273440116001160011610116004510
367202410101355007144932710116001160011610116001666
368202410101354007125606940116001160011610116002315
369202410101353007098752810116001160011610116001640
370202410101352007079723450116001161011610116001984
371202410101351007056708790116001160011610116002487
372202410101350007027859260116101160011610116001529
373202410101349007010119980116001160011610116002845
374202410101348006977117420116001160011610116001585
37520241010134700695872695011600116001161011600865
376202410101346006948690170116001160011610116001210
377202410101345006934654120116001160011610116001134
378202410101344006921499580116101160011610116002550
379202410101343006891908520116001160011610116001466
38020241010134200687490205011600116001161011600384
381202410101341006870446440116101160011610116001538
382202410101340006852602770116001161011610116001294
383202410101339006837590800116101161011610116001838
384202410101338006816259920116101161011610116001750
385202410101337006795951150116001160011610116006559
38620241010133600671981514011600116101161011600640
387202410101335006712390540116101160011610116001641
388202410101334006693349030116001160011610116001308
38920241010133300667817619011600116101161011600711
390202410101332006669927360116001160011610116004300
391202410101331006620040200116001160011610116001278
392202410101330006605206880116001161011610116001721
393202410101329006585238940116001161011610116001300
39420241010132800657015784011600116001161011600548
395202410101327006563799170116001160011610116002759
396202410101326006531783290116001161011620116002879
397202410101325006498359850116101161011620116101129
398202410101324006485251180116101161011620116104124
399202410101323006437370320116101161011620116103393
400202410101322006397977130116201161011620116101025
401202410101321006386075860116201161011620116101413
40220241010132000636966881011620116101162011610773
40320241010131900636069235011620116101162011610651
404202410101318006353132000116201161011620116101013
40520241010131700634136962011610116101162011610637
40620241010131600633397382011620116101162011610826
407202410101315006324380760116201162011630116101060
408202410101314006312061210116201162011630116102003
40920241010131300628878778011620116301163011620776
410202410101312006279769340116201161011630116107798
411202410101311006189156420116101161011620116103249
412202410101310006151435480116101161011620116101251
413202410101309006136903660116201161011620116101354
41420241010130800612117636011610116201162011610476
415202410101307006115649660116101162011620116102400
416202410101306006087769640116101162011620116101123
417202410101305006074726790116201162011620116101044
41820241010130400606260573011620116101162011610705
41920241010130300605441840011610116201162011610657
42020241010130200604678974011620116101162011610807
421202410101301006037420350116101161011620116102067
42220241010130000601340654011610116101162011610609
42320241010125900600633403011610116101161011610599
42420241010125800599937964011610116101162011610374
425202410101257005995036280116101162011620116103837
42620241010125600595048758011610116201162011610211
427202410101255005948037790116101161011620116101120
42820241010125400593503316011610116201162011610449
42920241010125300592981866011610116101162011610668
43020241010125200592206316011610116101162011610403
431202410101251005917382930116101161011620116102684
43220241010125000588622067011610116101162011610426
43320241010124900588127480011610116201162011610960
434202410101248005870123570116101161011620116101567
43520241010124700585192827011610116201162011610370
436202410101246005847632260116201161011620116101163
43720241010124500583412343011610116101162011610471
43820241010124400582865394011610116201162011610650
43920241010124300582110501011610116101162011610549
440202410101242005814730060116101161011620116101709
44120241010124100579488695011610116101162011610679
442202410101240005787001370116101161011620116101374
44320241010123900577104469011610116101162011610858
444202410101238005761082080116101162011620116101163
44520241010123700574757570011620116101162011610749
44620241010123600573887755011610116101162011610938
44720241010123500572798119011610116201162011610768
448202410101234005719061790116101161011620116101675
44920241010123300569961494011610116201162011610586
45020241010123200569281046011610116201162011610795
45120241010123100568357816011610116101162011610408
45220241010123000567884104011610116101162011610615
45320241010122900567170022011610116201162011610712
45420241010122800566343152011610116101162011610483
45520241010122700565782344011610116201162011610568
45620241010122600565122855011620116101162011610711
45720241010122500564297002011610116101162011610790
45820241010122400563379501011610116101162011610508
45920241010122300562789599011610116101162011610852
46020241010122200561800104011610116101162011610400
461202410101221005613356510116101161011620116101607
46220241010122000559468995011610116101162011610678
46320241010121900558681607011610116201162011610441
46420241010121800558169585011610116201162011610808
46520241010121700557231215011610116201162011610721
46620241010121600556393882011610116101162011610963
46720241010121500555275290011610116101162011610534
46820241010121400554655141011610116101162011610644
46920241010121300553907360011620116201162011610426
47020241010121200553412755011610116201162011610727
47120241010121100552568448011610116101162011610852
47220241010121000551579094011610116101162011610374
473202410101209005511448670116101161011620116102641
474202410101208005480785120116101162011620116101891
47520241010120700545882962011610116201162011610667
47620241010120600545108457011610116101162011610603
47720241010120500544408137011620116201162011610952
47820241010120400543302703011610116201162011610482
47920241010120300542742856011610116101162011610467
48020241010120200542200564011620116201162011610847
48120241010120100541217019011620116101162011610399
48220241010120000540753683011610116201162011610703
48320241010115900539937244011610116101162011610662
48420241010115800539168412011620116201162011610875
48520241010115700538152153011610116101162011610569
48620241010115600537491190011610116101162011610470
48720241010115500536945488011610116201162011610993
48820241010115400535792137011620116201162011610687
48920241010115300534993968011620116101162011610710
490202410101152005341693480116201161011620116102454
49120241010115100531319898011610116101162011610596
49220241010115000530627674011620116101162011610519
49320241010114900530024831011610116101162011610564
494202410101148005293697790116201160011620116003040
495202410101147005258402810116101160011610116007945
496202410101146005166236120116001160011610116001677
49720241010114500514676994011600116101161011600229
498202410101144005144113140116101160011610116001262
499202410101143005129468260116101160011610116002371
50020241010114200510194394011610116101161011600899
50120241010114100509151072011610116101161011600723
502202410101140005083118920116001160011610116001344
503202410101139005067521620116101160011610116001591
504202410101138005049052850116001161011610116001688
505202410101137005029457920116101161011610116009951
506202410101136004913931060116001161011610116001594
50720241010113500489542708011600116001161011600862
50820241010113400488542320011600116001161011600578
50920241010113300487871678011600116001161011600667
51020241010113200487097576011610116001161011600725
511202410101131004862562540116001160011610116001983
51220241010113000483954233011600116001161011600708
513202410101129004831327190116001160011610116001519
514202410101128004813694330116101161011610116002231
515202410101127004787796180116101161011610116001949
516202410101126004765171080116001160011610116001551
517202410101125004747178150116001160011610116001421
518202410101124004730691100116001160011610116001190
51920241010112300471688086011610116001161011600862
52020241010112200470687744011610116101161011600673
521202410101121004699066880116101161011610116001648
52220241010112000467994278011610116101161011600918
52320241010111900466928993011610116001161011600741
52420241010111800466069345011610116101161011600613
52520241010111700465357883011600116101161011600673
526202410101116004645767740116101160011610116001006
52720241010111500463409258011600116101161011600657
528202410101114004626467980116101160011610116002898
529202410101113004592846730116101160011610116003434
530202410101112004552982320116001161011610116002002
531202410101111004529755990116101161011610116001424
532202410101110004513228250116101160011610116001364
53320241010110900449739485011610116101161011600671
534202410101108004489606760116101160011610116001229
535202410101107004475345450116001160011610116001459
536202410101106004458418380116001160011610116008611
537202410101105004358527970116101161011610116001087
53820241010110400434590999011610116001161011600605
53920241010110300433889014011600116001161011600759
540202410101102004330080340116001160011610116005187
54120241010110100426990461011610116001161011600747
542202410101100004261237970116101160011610116002639
543202410101059004230619710116001161011610116001121
544202410101058004217607280116001161011610116001153
545202410101057004204224920116001160011610116001712
54620241010105600418435131011600116001161011600875
547202410101055004174196970116101161011610116002058
548202410101054004150317210116101160011610116003214
549202410101053004113026410116001160011610116003793
55020241010105200406902417011600116001161011600851
55120241010105100405914995011600116101161011600783
552202410101050004050062960116001161011610116001070
553202410101049004037643170116101161011610116002526
554202410101048004008318380116101160011610116001075
55520241010104700399584355011600116001161011600773
55620241010104600398687123011610116001161011600369
557202410101045003982589020116001161011610116001134
55820241010104400396942888011610116101161011600805
55920241010104300396008591011610116001161011600670
560202410101042003952311110116101161011610116007583
561202410101041003864345520116001160011610116001109
56220241010104000385147698011600116001161011600756
56320241010103900384270402011610116001161011600720
56420241010103800383434697011610116101161011600592
56520241010103700382747751011600116101161011600901
566202410101036003817020340116101160011610116001607
56720241010103500379836655011600116101161011600368
5682024101010340037940965901161011600116101159019167
5692024101010330035718529601160011600116101159015778
5702024101010320033889204201159011600116001159034654
57120241010103100298693691011600115901160011590685
572202410101030002978992790116001160011600115901154
573202410101029002965610100115901159011600115901651
574202410101028002946470550115901160011600115904367
57520241010102700289582782011600116001160011590914
576202410101026002885229280115901160011600115906861
577202410101025002805649560116001160011600115901060
57820241010102400279335704011600115901160011590694
579202410101023002785310310116001160011600115903716
580202410101022002742224650116001160011600115904057
5812024101010210026951776401160011610116101159036417
582202410101020002272743650116001161011610116002055
583202410101019002248903780116101160011610116003127
584202410101018002212614240116101161011610116003258
585202410101017002174809200116101160011610116006372
5862024101010160021008830401161011620116201161013577
5872024101010150019432450101162011630116301162012229
5882024101010140018011412801163011640116401162014712
589202410101013001630038520116301164011640116301824
590202410101012001608813940116401163011640116301324
591202410101011001593414720116301164011640116302922
592202410101010001559406670116401165011650116305788
5932024101010090014920331101165011640116501164010508
594202410101008001369717740116501164011650116401726
59520241010100700134961288011650116501165011640420
596202410101006001344720720116501164011650116401357
59720241010100500132891592011650116501165011640445
598202410101004001323733490116401165011650116401644
599202410101003001304593120116501164011650116404513
60020241010100200125205572011650116401165011640550
60120241010100100124564972011650116501165011640530
602202410101000001239479290116501164011650116401623
60320241010095900122057386011650116401165011640691
60420241010095800121252616011650116401165011640321
605202410100957001208788460116501164011650116402038
606202410100956001185052540116501165011650116401342
607202410100955001169421110116401165011650116402596
608202410100954001139179970116501164011650116401279
60920241010095300112428126011650116501165011640981
61020241010095200111285365011650116501165011640931
611202410100951001102011990116501165011650116401594
6122024101009500010834539701165011660116601164023007
6132024101009490081541925011660116501166011650542
61420241010094800809102090116601166011660116501482
6152024101009470079182678011660116601166011650364
61620241010094600787584640116601165011660116501709
61720241010094500767671600116501166011660116501680
61820241010094400748094870116501165011660116501191
6192024101009430073421247011650116601166011650570
6202024101009420072756839011660116601166011650341
6212024101009410072359291011660116601166011650404
6222024101009400071888453011660116501166011650144
6232024101009390071720597011650116601166011650329
6242024101009380071337093011660116501166011650144
6252024101009370071169259011650116501166011650757
6262024101009360070286803011660116601166011650887
62720241010093500692528050116601166011660116502613
6282024101009340066206219011660116601166011650860
62920241010093300652037800116601166011660116501693
6302024101009320063230803011660116601166011650839
63120241010093100622526070116601166011660116503483
63220241010093000581935560116601166011660116502263
6332024101009290055555713011660116601166011650186
63420241010092800553388610116601167011670116503168
6352024101009270051645011011670116701167011660669
6362024101009260050864877011670116601167011660878
6372024101009250049841061011660116601167011660801
63820241010092400489069150116701167011670116601500
6392024101009230047157881011670116601167011660456
64020241010092200466260890116701166011670116601095
6412024101009210045348629011660116701167011660262
6422024101009200045042956011670116601167011660248
64320241010091900447536670116601167011670116603155
64420241010091800410748590116601167011670116601056
64520241010091700398433400116701167011670116601139
6462024101009160038514420011670116601167011660401
6472024101009150038046776011660116701167011660366
64820241010091400376198190116601167011670116601711
64920241010091300356246710116701167011670116602240
6502024101009120033010615011660116701167011660385
65120241010091100325613800116701166011670116601388
65220241010091000309428430116701167011670116601178
65320241010090900295689000116601167011670116601413
654202410100908002792052701167011670116701166010188
6552024101009070016039928011670116701167011660504
6562024101009060015452008011670116701167011660267
6572024101009050015140459011670116701167011660318
65820241010090400147693750116701166011670116602576
6592024101009030011763214011670116601167011660490
66020241010090200111916920116701168011680116601609
6612024101009010093137720116801168011680116703809
6622024101009000048669860116701167011680116704170