Files
KissMeData/214610/min/candle-20241021.csv
2024-11-17 15:27:48 +09:00

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241021204400131391482152020202020202020149265
3202410212043001313914821520202020202020200
4202410212042001313914821520202020202020200
5202410212041001313914821520202020202020200
6202410212040001313914821520202020202020200
7202410212039001313914821520202020202020200
8202410212038001313914821520202020202020200
9202410212037001313914821520202020202020200
10202410212036001313914821520202020202020200
11202410212035001313914821520202020202020200
12202410212034001313914821520202020202020200
13202410212033001313914821520202020202020200
14202410212032001313914821520202020202020200
15202410212031001313914821520202020202020200
16202410212030001313914821520202020202020200
17202410212029001313914821520202020202020200
18202410212028001313914821520202020202020200
19202410212027001313914821520202020202020200
20202410212026001313914821520202020202020200
21202410212025001313914821520202020202020200
22202410212024001313914821520202020202020200
23202410212023001313914821520202020202020200
24202410212022001313914821520202020202020200
25202410212021001313914821520202020202020200
26202410212020001313914821520202020202020200
27202410212019001313914821520202020202020200
28202410212018001313914821520202020202020200
29202410212017001313914821520202020202020200
30202410212016001313914821520202020202020200
31202410212015001313914821520202020202020200
3220241021201400131391482152020202020202020149265
33202410212013001313914821520202020202020200
34202410212012001313914821520202020202020200
35202410212011001313914821520202020202020200
36202410212010001313914821520202020202020200
37202410212009001313914821520202020202020200
38202410212008001313914821520202020202020200
39202410212007001313914821520202020202020200
40202410212006001313914821520202020202020200
41202410212005001313914821520202020202020200
42202410212004001313914821520202020202020200
43202410212003001313914821520202020202020200
44202410212002001313914821520202020202020200
45202410212001001313914821520202020202020200
46202410212000001313914821520202020202020200
47202410211959001313914821520202020202020200
48202410211958001313914821520202020202020200
49202410211957001313914821520202020202020200
50202410211956001313914821520202020202020200
51202410211955001313914821520202020202020200
52202410211954001313914821520202020202020200
53202410211953001313914821520202020202020200
54202410211952001313914821520202020202020200
55202410211951001313914821520202020202020200
56202410211950001313914821520202020202020200
57202410211949001313914821520202020202020200
58202410211948001313914821520202020202020200
59202410211947001313914821520202020202020200
60202410211946001313914821520202020202020200
61202410211945001313914821520202020202020200
6220241021194400131391482152020202020202020149265
63202410211943001313914821520202020202020200
64202410211942001313914821520202020202020200
65202410211941001313914821520202020202020200
66202410211940001313914821520202020202020200
67202410211939001313914821520202020202020200
68202410211938001313914821520202020202020200
69202410211937001313914821520202020202020200
70202410211936001313914821520202020202020200
71202410211935001313914821520202020202020200
72202410211934001313914821520202020202020200
73202410211933001313914821520202020202020200
74202410211932001313914821520202020202020200
75202410211931001313914821520202020202020200
76202410211930001313914821520202020202020200
77202410211929001313914821520202020202020200
78202410211928001313914821520202020202020200
79202410211927001313914821520202020202020200
80202410211926001313914821520202020202020200
81202410211925001313914821520202020202020200
82202410211924001313914821520202020202020200
83202410211923001313914821520202020202020200
84202410211922001313914821520202020202020200
85202410211921001313914821520202020202020200
86202410211920001313914821520202020202020200
87202410211919001313914821520202020202020200
88202410211918001313914821520202020202020200
89202410211917001313914821520202020202020200
90202410211916001313914821520202020202020200
91202410211915001313914821520202020202020200
9220241021191400131391482152020202020202020149265
93202410211913001313914821520202020202020200
94202410211912001313914821520202020202020200
95202410211911001313914821520202020202020200
96202410211910001313914821520202020202020200
97202410211909001313914821520202020202020200
98202410211908001313914821520202020202020200
99202410211907001313914821520202020202020200
100202410211906001313914821520202020202020200
101202410211905001313914821520202020202020200
102202410211904001313914821520202020202020200
103202410211903001313914821520202020202020200
104202410211902001313914821520202020202020200
105202410211901001313914821520202020202020200
106202410211900001313914821520202020202020200
107202410211859001313914821520202020202020200
108202410211858001313914821520202020202020200
109202410211857001313914821520202020202020200
110202410211856001313914821520202020202020200
111202410211855001313914821520202020202020200
112202410211854001313914821520202020202020200
113202410211853001313914821520202020202020200
114202410211852001313914821520202020202020200
115202410211851001313914821520202020202020200
116202410211850001313914821520202020202020200
117202410211849001313914821520202020202020200
118202410211848001313914821520202020202020200
119202410211847001313914821520202020202020200
120202410211846001313914821520202020202020200
121202410211845001313914821520202020202020200
12220241021184400131391482152020202020202020149265
123202410211843001313914821520202020202020200
124202410211842001313914821520202020202020200
125202410211841001313914821520202020202020200
126202410211840001313914821520202020202020200
127202410211839001313914821520202020202020200
128202410211838001313914821520202020202020200
129202410211837001313914821520202020202020200
130202410211836001313914821520202020202020200
131202410211835001313914821520202020202020200
132202410211834001313914821520202020202020200
133202410211833001313914821520202020202020200
134202410211832001313914821520202020202020200
135202410211831001313914821520202020202020200
136202410211830001313914821520202020202020200
137202410211829001313914821520202020202020200
138202410211828001313914821520202020202020200
139202410211827001313914821520202020202020200
140202410211826001313914821520202020202020200
141202410211825001313914821520202020202020200
142202410211824001313914821520202020202020200
143202410211823001313914821520202020202020200
144202410211822001313914821520202020202020200
145202410211821001313914821520202020202020200
146202410211820001313914821520202020202020200
147202410211819001313914821520202020202020200
148202410211818001313914821520202020202020200
149202410211817001313914821520202020202020200
150202410211816001313914821520202020202020200
151202410211815001313914821520202020202020200
15220241021181400131391482152020202020202020149265
153202410211813001313914821520202020202020200
154202410211812001313914821520202020202020200
155202410211811001313914821520202020202020200
156202410211810001313914821520202020202020200
157202410211809001313914821520202020202020200
158202410211808001313914821520202020202020200
159202410211807001313914821520202020202020200
160202410211806001313914821520202020202020200
161202410211805001313914821520202020202020200
162202410211804001313914821520202020202020200
163202410211803001313914821520202020202020200
164202410211802001313914821520202020202020200
165202410211801001313914821520202020202020200
166202410211800001313914821520202020202020200
167202410211759001313914821520202020202020200
168202410211758001313914821520202020202020200
169202410211757001313914821520202020202020200
170202410211756001313914821520202020202020200
171202410211755001313914821520202020202020200
172202410211754001313914821520202020202020200
173202410211753001313914821520202020202020200
174202410211752001313914821520202020202020200
175202410211751001313914821520202020202020200
176202410211750001313914821520202020202020200
177202410211749001313914821520202020202020200
178202410211748001313914821520202020202020200
179202410211747001313914821520202020202020200
180202410211746001313914821520202020202020200
181202410211745001313914821520202020202020200
18220241021174400131391482152020202020202020149265
183202410211743001313914821520202020202020200
184202410211742001313914821520202020202020200
185202410211741001313914821520202020202020200
186202410211740001313914821520202020202020200
187202410211739001313914821520202020202020200
188202410211738001313914821520202020202020200
189202410211737001313914821520202020202020200
190202410211736001313914821520202020202020200
191202410211735001313914821520202020202020200
192202410211734001313914821520202020202020200
193202410211733001313914821520202020202020200
194202410211732001313914821520202020202020200
195202410211731001313914821520202020202020200
196202410211730001313914821520202020202020200
197202410211729001313914821520202020202020200
198202410211728001313914821520202020202020200
199202410211727001313914821520202020202020200
200202410211726001313914821520202020202020200
201202410211725001313914821520202020202020200
202202410211724001313914821520202020202020200
203202410211723001313914821520202020202020200
204202410211722001313914821520202020202020200
205202410211721001313914821520202020202020200
206202410211720001313914821520202020202020200
207202410211719001313914821520202020202020200
208202410211718001313914821520202020202020200
209202410211717001313914821520202020202020200
210202410211716001313914821520202020202020200
211202410211715001313914821520202020202020200
21220241021171400131391482152020202020202020149265
213202410211713001313914821520202020202020200
214202410211712001313914821520202020202020200
215202410211711001313914821520202020202020200
216202410211710001313914821520202020202020200
217202410211709001313914821520202020202020200
218202410211708001313914821520202020202020200
219202410211707001313914821520202020202020200
220202410211706001313914821520202020202020200
221202410211705001313914821520202020202020200
222202410211704001313914821520202020202020200
223202410211703001313914821520202020202020200
224202410211702001313914821520202020202020200
225202410211701001313914821520202020202020200
226202410211700001313914821520202020202020200
227202410211659001313914821520202020202020200
228202410211658001313914821520202020202020200
229202410211657001313914821520202020202020200
230202410211656001313914821520202020202020200
231202410211655001313914821520202020202020200
232202410211654001313914821520202020202020200
233202410211653001313914821520202020202020200
234202410211652001313914821520202020202020200
235202410211651001313914821520202020202020200
236202410211650001313914821520202020202020200
237202410211649001313914821520202020202020200
238202410211648001313914821520202020202020200
239202410211647001313914821520202020202020200
240202410211646001313914821520202020202020200
241202410211645001313914821520202020202020200
24220241021164400131391482152020202020202020149265
243202410211643001313914821520202020202020200
244202410211642001313914821520202020202020200
245202410211641001313914821520202020202020200
246202410211640001313914821520202020202020200
247202410211639001313914821520202020202020200
248202410211638001313914821520202020202020200
249202410211637001313914821520202020202020200
250202410211636001313914821520202020202020200
251202410211635001313914821520202020202020200
252202410211634001313914821520202020202020200
253202410211633001313914821520202020202020200
254202410211632001313914821520202020202020200
255202410211631001313914821520202020202020200
256202410211630001313914821520202020202020200
257202410211629001313914821520202020202020200
258202410211628001313914821520202020202020200
259202410211627001313914821520202020202020200
260202410211626001313914821520202020202020200
261202410211625001313914821520202020202020200
262202410211624001313914821520202020202020200
263202410211623001313914821520202020202020200
264202410211622001313914821520202020202020200
265202410211621001313914821520202020202020200
266202410211620001313914821520202020202020200
267202410211619001313914821520202020202020200
268202410211618001313914821520202020202020200
269202410211617001313914821520202020202020200
270202410211616001313914821520202020202020200
271202410211615001313914821520202020202020200
27220241021161400131391482152020202020202020149265
273202410211613001313914821520202020202020200
274202410211612001313914821520202020202020200
275202410211611001313914821520202020202020200
276202410211610001313914821520202020202020200
277202410211609001313914821520202020202020200
278202410211608001313914821520202020202020200
279202410211607001313914821520202020202020200
280202410211606001313914821520202020202020200
281202410211605001313914821520202020202020200
282202410211604001313914821520202020202020200
283202410211603001313914821520202020202020200
284202410211602001313914821520202020202020200
285202410211601001313914821520202020202020200
286202410211600001313914821520202020202020200
287202410211559001313914821520202020202020200
288202410211558001313914821520202020202020200
289202410211557001313914821520202020202020200
290202410211556001313914821520202020202020200
291202410211555001313914821520202020202020200
292202410211554001313914821520202020202020200
293202410211553001313914821520202020202020200
294202410211552001313914821520202020202020200
295202410211551001313914821520202020202020200
296202410211550001313914821520202020202020200
297202410211549001313914821520202020202020200
298202410211548001313914821520202020202020200
299202410211547001313914821520202020202020200
300202410211546001313914821520202020202020200
301202410211545001313914821520202020202020200
30220241021154400131391482152020202020202020149265
303202410211543001313914821520202020202020200
304202410211542001313914821520202020202020200
305202410211541001313914821520202020202020200
306202410211540001313914821520202020202020200
307202410211539001313914821520202020202020200
308202410211538001313914821520202020202020200
309202410211537001313914821520202020202020200
310202410211536001313914821520202020202020200
311202410211535001313914821520202020202020200
312202410211534001313914821520202020202020200
313202410211533001313914821520202020202020200
314202410211532001313914821520202020202020200
315202410211531001313914821520202020202020200
31620241021153000131391482152020202020202020149265
317202410211529001283763291520202020202020200
318202410211528001283763291520202020202020200
319202410211527001283763291520202020202020200
320202410211526001283763291520202020202020200
321202410211525001283763291520202020202020200
322202410211524001283763291520202020202020200
323202410211523001283763291520202020202020200
324202410211522001283763291520202020202020200
325202410211521001283763291520202020202020200
326202410211520001283763291520202020202020200
3272024102115190012837632915202020052025200572219
3282024102115180012692183750200520102010200041545
3292024102115170012608848895200520052010199841975
3302024102115160012524658615199919972000199767782
3312024102115150012389176093199619941997199357550
3322024102115140012274385294199319881993198714535
3332024102115130012245458200198819921992198811972
3342024102115120012221638003199019941994199018911
3352024102115110012183972112199019881994198722733
3362024102115100012138699528198819841988198413323
3372024102115090012112246872198219811985198019356
338202410211508001207389156119811981198119804162
339202410211507001206564958119811981198119801330
3402024102115060012063015986198019831984197922222
341202410211505001201900289319821985198519829459
342202410211504001200024505019841985198519833256
343202410211503001199378230119851985198619842893
344202410211502001198804087519851984198519841465
345202410211501001198513414819841985198519846782
346202410211500001197167311219851988198819841470
347202410211459001196875534519881988198919841685
348202410211458001196540560719841990199019843910
3492024102114570011957628342199019871990198415732
3502024102114560011926335801198619831988198316364
3512024102114550011893847649198519801986197722153
352202410211454001184998869119821982198419807859
3532024102114530011834424594198019851987198037181
354202410211452001176072517919851985198719842524
355202410211451001175571470119851984198619848167
35620241021145000117395033411984198619871984705
357202410211449001173810408119851985198719846579
35820241021144800117250442941987198719871985950
359202410211447001172315739919871984198719845076
360202410211446001171308149619841985198619842814
361202410211445001170749409019871985198719838287
362202410211444001169104946919851986198719855605
363202410211443001167992175919871988198819871732
364202410211442001167648006919881988199019883332
365202410211441001166985412119901991199119868894
366202410211440001165217991319881987199019877130
367202410211439001163799899819871986198819868193
368202410211438001162172018819861986198719863795
369202410211437001161418071619861983198619838351
370202410211436001159760975419831981198419807063
3712024102114350011583615318198219841984198115083
372202410211434001155372073419841983198619833722
373202410211433001154633634919871984198719832690
374202410211432001154100166019841983199019836578
3752024102114310011527923983198919821990198215446
3762024102114300011497279173198219851985198210259
377202410211429001147693384019841982198519822655
3782024102114280011471669459198319831984198213244
3792024102114270011445408825198319921992198330834
3802024102114260011384116366198919891992198620458
3812024102114250011343423578198619901995198620677
3822024102114240011302251144199019901991198611352
383202410211423001127965889619901990199019852200
384202410211422001127528378419891992199219897416
3852024102114210011260522721199219891994198920630
3862024102114200011219438822199019831990198217581
387202410211419001118450904719831989198919832745
388202410211418001117905685919891985198919852649
389202410211417001117379441219851984198619817991
390202410211416001115794594119841987198719846851
391202410211415001114435247219881983198819831663
3922024102114140011141053536198319881989198311852
393202410211413001111752631219861987199019843448
394202410211412001111067004519821983198819821920
395202410211411001110686298519831982198919822250
3962024102114100011102402094198219811986197913329
3972024102114090011076000599198119841984198110551
3982024102114080011055089504198419881990198318199
3992024102114070011018943452198719881994198611094
400202410211406001099688416419881995199519866921
4012024102114050010983108337199419891995198912274
4022024102114040010958644400199019841991198421568
403202410211403001091577265719821987198919825009
404202410211402001090582696119881984198819827786
405202410211401001089036165619821981198419801680
406202410211400001088703213919811981198119798312
407202410211359001087057180219811983198319802603
40820241021135800108654135081983198319841983434
409202410211357001086455260319841985198519831360
410202410211356001086185471119821988198819817806
411202410211355001084637431619881986198819857958
412202410211354001083056533619861980198819801874
4132024102113530010826843007198019801986197913109
4142024102113520010800845288197719791983197714718
415202410211351001077172622319791980198419783732
416202410211350001076433748919801980198519806145
417202410211349001075215566919801983198519807388
418202410211348001073749499319831988198819836799
4192024102113470010723988091198819791988197911953
420202410211346001070029458119781977198019775420
4212024102113450010689576140198219771982197512119
4222024102113440010665611749197619841984197625942
423202410211343001061425559419841985198519843418
424202410211342001060747284519841983198419833568
425202410211341001060039747419821980198219802694
4262024102113400010595058874198019791980197910043
4272024102113390010575179064197919831983197917260
4282024102113380010540987168198319891989198316153
4292024102113370010508908706199019901991198910698
430202410211336001048761735919911991199619907304
4312024102113350010473073436199019951995199018129
4322024102113340010436951163199420002000199436726
4332024102113330010363525066200019982000199673570
4342024102113320010216480020199819881998198441653
4352024102113310010133380171198819851988198324236
436202410211330001008529563319851989198919859815
437202410211329001006579152019891989199019858613
4382024102113280010048680613199119941994198521832
4392024102113270010005191233199419971997199226587
4402024102113260099521774821996198919981989108827
441202410211325009735247567198919771990197730049
442202410211324009675576665197719821982197710728
44320241021132300965433028419821985198519825591
444202410211322009643244447198519871988198021250
445202410211321009601069013198819701989197058885
446202410211320009484406811197019751975197010370
44720241021131900946396496219741975197519731531
448202410211318009460941952197419701976196924345
44920241021131700941296488619691970197019685514
45020241021131600940210668019701969197219694419
451202410211315009393399643196919701971196814288
45220241021131400936527251319681971197219687228
453202410211313009351038345197219711973197112123
454202410211312009327134207197119701972196711632
455202410211311009304216428197119731976196712930
456202410211310009278736899197219761978197119428
45720241021130900924038586519761973197819717829
458202410211308009224928549197319721974197112207
459202410211307009200863318197919701982197028631
460202410211306009144398397197319691975196731905
461202410211305009081512650196919821983196952518
46220241021130400897783782619821983198419787782
46320241021130300896240865719831972198319728669
464202410211302008945271369197219891990197155753
465202410211301008834937687198919911992198448177
466202410211300008739109815199119841991198052038
467202410211259008635745853198419791984197420920
468202410211258008594341754198219851986197831209
469202410211257008532427146198519851987197741450
470202410211256008450307545198719871990197342960
471202410211255008365156064199019831993198096179
4722024102112540081738838011980197219901970103982
473202410211253007967614330197319741975196831614
474202410211252007905291341197419691979196625903
475202410211251007854274619197919801980196453211
4762024102112500077495636621980198019901974126006
4772024102112490074998890211980196119801960122306
478202410211248007258730943196119571962195521658
479202410211247007216297009195719531957195313971
4802024102112460071889987221953195019531949909
48120241021124500718722515919501952195219502266
48220241021124400718280521019521953195419514456
4832024102112430071741007251953194919541949220
48420241021124200717367138119491955195519482025
48520241021124100716971492119551950195519495329
4862024102112400071593179761944194819511944874
48720241021123900715761780419441948194919441820
4882024102112380071540770111949194919521949565
4892024102112370071529755231952194819521948263
49020241021123600715246316719481955195519483559
49120241021123500714550846419551950195519502387
492202410211234007140847569194419531953194222499
49320241021123300709710278219531951195519507697
494202410211232007082081820195519381955193812207
49520241021123100705836119419391939193919385039
49620241021123000704859344819391942194219397260
49720241021122900703450933019411941194219408283
49820241021122800701843060319411947194719418378
49920241021122700700215474419471956195619478880
50020241021122600698482564219571957195919577655
50120241021122500696983812119591960196019558084
50220241021122400695400784119601957196019558407
50320241021122300693754162919601952196119508921
504202410211222006920077423195219601961195225798
505202410211221006869565233196119521961195216474
50620241021122000683730515919551952195819513306
507202410211219006830836872195319581959195314239
508202410211218006803000537195919591960195515827
509202410211217006772001344195919561959195411715
510202410211216006749082246195719451958194543995
51120241021121500666322407619451943194519422624
5122024102112140066581281891942194419471941872
51320241021121300665643323919421944194419415451
51420241021121200664584493919431942194819429554
51520241021121100662725839119421941194419417217
51620241021121000661323519819401941194319399335
51720241021120900659511474119421944194419424877
51820241021120800658563922119431945194519426228
519202410211207006573537992194519411945194113417
520202410211206006547471596193919341940193412684
5212024102112050065228915011934193519351934803
52220241021120400652133769719361929193619281234
52320241021120300651895739619381936193819354005
52420241021120200651119888619381937193819356727
52520241021120100649817484919371934193719336641
5262024102112000064853335701934192719341927108
52720241021115900648512481219261934193419263456
528202410211158006478466293193419281934192813630
52920241021115700645216787519281928193019282537
53020241021115600644727481819291932193219291017
53120241021115500644531170419321932193219311227
53220241021115400644294114119331934193419331542
5332024102111530064399596241936193619361929982
53420241021115200643806061719361933193619296239
5352024102111510064259940941933193219331928619
5362024102111500064248003031928192719281927503
53720241021114900642383052119271928192819271583
5382024102111480064207798301928192719281927600
5392024102111470064196236291927192719271927196
5402024102111460064192459371927193419341927579
54120241021114500641813017619261926192919261840
5422024102111440064145828141926192619291926654
54320241021114300641332261919291931193419251566
5442024102111420064103051781934193119341931266
545202410211141006409791184193119311931193115
54620241021114000640976221919361930193619302119
54720241021113900640566716819311935193619311740
54820241021113800640230675019351939194219352455
549202410211137006397550569193919371944193715927
55020241021113600636665399519371937193919351208
55120241021113500636431355219371935193719351604
55220241021113400636120802219351938193819351646
55320241021113300635802150019401937194019376973
55420241021113200634450277619371930193719302383
55520241021113100633989815919301922193219224270
55620241021113000633165786319221928193019201463
5572024102111290063288371541920192019281920962
55820241021112800632698841019191928192819192778
55920241021112700632165319119281921192919214733
5602024102111260063125386791921192119211921906
56120241021112500631079825319211923192319202943
56220241021112400630514497419231920192819202698
56320241021112300629995764819221926192619224811
56420241021112200629070927819261927192919261508
5652024102111210062878035691927192919291927646
56620241021112000628655872219291926193119262763
567202410211119006281230942192819191928191611059
56820241021111800625997102219161916191719159528
569202410211117006241718832191619231923191631309
57020241021111600618159610719231923192719224313
57120241021111500617330463319231923192719225096
57220241021111400616350105719231926192619232150
5732024102111130061593666011926192719281926508
574202410211112006158387680192619301930192111080
57520241021111100613704138719301938193819304972
57620241021111000612743218419381939194119384931
577202410211109006117867486193919361942193617804
57820241021110800608331732319361928193819285429
5792024102111070060728112751928193119311928446
58020241021110600607195045719361927193719268068
58120241021110500605638628319271927192819271659
582202410211104006053189389192719381938192714437
583202410211103006025351369193519391940193121575
584202410211102005983522666193119261939192513207
585202410211101005958015125192519321936192524943
586202410211100005909900545193619361940193023478
58720241021105900586442468819361930193619306821
58820241021105800585124458019321932193219307046
58920241021105700583764214319341935193519303663
590202410211056005830563702193519321936193213524
59120241021105500580440487419321927193219259876
5922024102110540057853466871926192819281924142
59320241021105300578507309619301925193119258595
59420241021105200576849706319281928192919241375
59520241021105100576585111419291928193019229886
59620241021105000574679321119281925192919213180
59720241021104900574066347019251926192619185785
598202410211048005729526304192619231927191623367
59920241021104700568469773019231920192319183488
60020241021104600567799919319201918192019181367
6012024102110450056753760201919192219221919804
60220241021104400567383223019221923192319221766
60320241021104300567043796619231919192319179567
60420241021104200565205873319191921192119151641
60520241021104100564891303119161921192219155347
60620241021104000563864768819221921192619203870
607202410211039005631213172192719261928192110625
60820241021103800561076132619271927192719224083
609202410211037005602907030192819241940191853793
610202410211036005499085482192419201927191811441
61120241021103500547707210419221924192419177421
612202410211034005462813236192219201927191820638
613202410211033005423142490192019111922190931123
614202410211032005363527057191018991911189518028
61520241021103100532920480218951894190018923479
61620241021103000532260724918951889189518893148
617202410211029005316649605188818901893188715026
61820241021102800528827208818901896189618871415
619202410211027005285597158188818941898188823338
6202024102110260052414801441893190019001893608
621202410211025005240328661190018951900189220278
62220241021102400520192273718951895189518921384
62320241021102300519930395318961894189718922914
62420241021102200519378417118941895189518917455
62520241021102100517967500018951895189718932240
62620241021102000517543150818951894189518895792
627202410211019005164464805189518921895188820460
62820241021101800512579273318981892189818915365
629202410211017005115641009189218981898189216900
63020241021101600508360038618991900190018983442
6312024102110150050770641241898190019001898432
63220241021101400507624333119001901190118971462
633202410211013005073469027189719081908189616598
63420241021101200504194076119051903190818999158
63520241021101100502448902919041899190418987282
63620241021101000501064470019001898190018982637
63720241021100900500563701618981899189918969835
63820241021100800498697659418991899190018983952
63920241021100700497947471618971898189918975986
64020241021100600496810996118971895189818954527
641202410211005004959527223189519001900189411550
64220241021100400493761781719001899190118993285
64320241021100300493137440819001900190018984678
64420241021100200492248757119001901190119004541
64520241021100100491385817319041901190419005498
646202410211000004903401845190119031903189812920
64720241021095900487885063919041903190519022356
64820241021095800487436637919031910191019026821
64920241021095700486136747919101908191119052699
65020241021095600485621436119071908190819054241
65120241021095500484812983219101909191319073799
65220241021095400484087027019101908191019082960
65320241021095300483521702819061905190719049856
65420241021095200481643853019071905190819058129
65520241021095100480095179419061904190619002828
65620241021095000479556787719081900191019007604
657202410210949004781104958190019001915190020262
658202410210948004742435381190018871907188713588
659202410210947004716689371189218951895188735129
66020241021094600465028311918931900190018939144
66120241021094500463295047818961902190218947674
662202410210944004618403474190219061906189348881
663202410210943004525498288190619151915190536327
66420241021094200445612771319201928192819137376
665202410210941004441986793192819161928191313745
666202410210940004415640042191619271927191229110
667202410210939004359833479192319431943190764693
6682024102109380042356173781937192019551919206611
669202410210937003834729574192019141920190715161
67020241021093600380575998219151910191719094394
67120241021093500379734878319101913191319084028
67220241021093400378966066119131910191419066896
67320241021093300377648113719101908191219061963
67420241021093200377273749519061906190819055266
675202410210931003762702096190619081908190516268
67620241021093000373168955319071911191419075650
67720241021092900372090847619151915191719085254
67820241021092800371086449619091915191619078741
679202410210927003694153422191519091915190519471
680202410210926003657036761190919131913190811345
681202410210925003635357077191319221932191317808
682202410210924003601050467193019101936190458060
683202410210923003489342789190419101916190320245
684202410210922003450739250191019231924191027989
685202410210921003397055081192319181931191831150
686202410210920003337082948192519231929191058897
687202410210919003223775749192318981923189858812
688202410210918003111406840189918901899188616555
689202410210917003080068384188818921894188210079
690202410210916003061022676189118621893185861321
691202410210915002946370928186118701870186073100
692202410210914002810113571187018671879186727998
693202410210913002757764802186718691880186726764
694202410210912002707729491186918871894186951024
695202410210911002612005826188718851895187214261
696202410210910002585123396188518781885187090665
697202410210909002415122926187818901895187783079
698202410210908002258599190188919041904188978980
6992024102109070021089238531904192019251895108675
700202410210906001902081002192519311935191454387
701202410210905001797546272193119321943192562315
7022024102109040016769712611932190919411901116243
703202410210903001454665744191019151930190842045
7042024102109020013739933921920197419751907208808
705202410210901009691106041970195219811949272705
706202410210900004316227641951195019511915217871