Files
KissMeData/228760/min/candle-20240529.csv
2024-11-17 15:27:48 +09:00

38 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024052920500011498363700205002050020500205008485
32024052920490011498363700205002050020500205000
42024052920480011498363700205002050020500205000
52024052920470011498363700205002050020500205000
62024052920460011498363700205002050020500205000
72024052920450011498363700205002050020500205000
82024052920440011498363700205002050020500205000
92024052920430011498363700205002050020500205000
102024052920420011498363700205002050020500205000
112024052920410011498363700205002050020500205000
122024052920400011498363700205002050020500205000
132024052920390011498363700205002050020500205000
142024052920380011498363700205002050020500205000
152024052920370011498363700205002050020500205000
162024052920360011498363700205002050020500205000
172024052920350011498363700205002050020500205000
182024052920340011498363700205002050020500205000
192024052920330011498363700205002050020500205000
202024052920320011498363700205002050020500205000
212024052920310011498363700205002050020500205000
222024052920300011498363700205002050020500205000
232024052920290011498363700205002050020500205000
242024052920280011498363700205002050020500205000
252024052920270011498363700205002050020500205000
262024052920260011498363700205002050020500205000
272024052920250011498363700205002050020500205000
282024052920240011498363700205002050020500205000
292024052920230011498363700205002050020500205000
302024052920220011498363700205002050020500205000
312024052920210011498363700205002050020500205000
322024052920200011498363700205002050020500205008485
332024052920190011498363700205002050020500205000
342024052920180011498363700205002050020500205000
352024052920170011498363700205002050020500205000
362024052920160011498363700205002050020500205000
372024052920150011498363700205002050020500205000
382024052920140011498363700205002050020500205000
392024052920130011498363700205002050020500205000
402024052920120011498363700205002050020500205000
412024052920110011498363700205002050020500205000
422024052920100011498363700205002050020500205000
432024052920090011498363700205002050020500205000
442024052920080011498363700205002050020500205000
452024052920070011498363700205002050020500205000
462024052920060011498363700205002050020500205000
472024052920050011498363700205002050020500205000
482024052920040011498363700205002050020500205000
492024052920030011498363700205002050020500205000
502024052920020011498363700205002050020500205000
512024052920010011498363700205002050020500205000
522024052920000011498363700205002050020500205000
532024052919590011498363700205002050020500205000
542024052919580011498363700205002050020500205000
552024052919570011498363700205002050020500205000
562024052919560011498363700205002050020500205000
572024052919550011498363700205002050020500205000
582024052919540011498363700205002050020500205000
592024052919530011498363700205002050020500205000
602024052919520011498363700205002050020500205000
612024052919510011498363700205002050020500205000
622024052919500011498363700205002050020500205008485
632024052919490011498363700205002050020500205000
642024052919480011498363700205002050020500205000
652024052919470011498363700205002050020500205000
662024052919460011498363700205002050020500205000
672024052919450011498363700205002050020500205000
682024052919440011498363700205002050020500205000
692024052919430011498363700205002050020500205000
702024052919420011498363700205002050020500205000
712024052919410011498363700205002050020500205000
722024052919400011498363700205002050020500205000
732024052919390011498363700205002050020500205000
742024052919380011498363700205002050020500205000
752024052919370011498363700205002050020500205000
762024052919360011498363700205002050020500205000
772024052919350011498363700205002050020500205000
782024052919340011498363700205002050020500205000
792024052919330011498363700205002050020500205000
802024052919320011498363700205002050020500205000
812024052919310011498363700205002050020500205000
822024052919300011498363700205002050020500205000
832024052919290011498363700205002050020500205000
842024052919280011498363700205002050020500205000
852024052919270011498363700205002050020500205000
862024052919260011498363700205002050020500205000
872024052919250011498363700205002050020500205000
882024052919240011498363700205002050020500205000
892024052919230011498363700205002050020500205000
902024052919220011498363700205002050020500205000
912024052919210011498363700205002050020500205000
922024052919200011498363700205002050020500205008485
932024052919190011498363700205002050020500205000
942024052919180011498363700205002050020500205000
952024052919170011498363700205002050020500205000
962024052919160011498363700205002050020500205000
972024052919150011498363700205002050020500205000
982024052919140011498363700205002050020500205000
992024052919130011498363700205002050020500205000
1002024052919120011498363700205002050020500205000
1012024052919110011498363700205002050020500205000
1022024052919100011498363700205002050020500205000
1032024052919090011498363700205002050020500205000
1042024052919080011498363700205002050020500205000
1052024052919070011498363700205002050020500205000
1062024052919060011498363700205002050020500205000
1072024052919050011498363700205002050020500205000
1082024052919040011498363700205002050020500205000
1092024052919030011498363700205002050020500205000
1102024052919020011498363700205002050020500205000
1112024052919010011498363700205002050020500205000
1122024052919000011498363700205002050020500205000
1132024052918590011498363700205002050020500205000
1142024052918580011498363700205002050020500205000
1152024052918570011498363700205002050020500205000
1162024052918560011498363700205002050020500205000
1172024052918550011498363700205002050020500205000
1182024052918540011498363700205002050020500205000
1192024052918530011498363700205002050020500205000
1202024052918520011498363700205002050020500205000
1212024052918510011498363700205002050020500205000
1222024052918500011498363700205002050020500205008485
1232024052918490011498363700205002050020500205000
1242024052918480011498363700205002050020500205000
1252024052918470011498363700205002050020500205000
1262024052918460011498363700205002050020500205000
1272024052918450011498363700205002050020500205000
1282024052918440011498363700205002050020500205000
1292024052918430011498363700205002050020500205000
1302024052918420011498363700205002050020500205000
1312024052918410011498363700205002050020500205000
1322024052918400011498363700205002050020500205000
1332024052918390011498363700205002050020500205000
1342024052918380011498363700205002050020500205000
1352024052918370011498363700205002050020500205000
1362024052918360011498363700205002050020500205000
1372024052918350011498363700205002050020500205000
1382024052918340011498363700205002050020500205000
1392024052918330011498363700205002050020500205000
1402024052918320011498363700205002050020500205000
1412024052918310011498363700205002050020500205000
1422024052918300011498363700205002050020500205000
1432024052918290011498363700205002050020500205000
1442024052918280011498363700205002050020500205000
1452024052918270011498363700205002050020500205000
1462024052918260011498363700205002050020500205000
1472024052918250011498363700205002050020500205000
1482024052918240011498363700205002050020500205000
1492024052918230011498363700205002050020500205000
1502024052918220011498363700205002050020500205000
1512024052918210011498363700205002050020500205000
1522024052918200011498363700205002050020500205008485
1532024052918190011498363700205002050020500205000
1542024052918180011498363700205002050020500205000
1552024052918170011498363700205002050020500205000
1562024052918160011498363700205002050020500205000
1572024052918150011498363700205002050020500205000
1582024052918140011498363700205002050020500205000
1592024052918130011498363700205002050020500205000
1602024052918120011498363700205002050020500205000
1612024052918110011498363700205002050020500205000
1622024052918100011498363700205002050020500205000
1632024052918090011498363700205002050020500205000
1642024052918080011498363700205002050020500205000
1652024052918070011498363700205002050020500205000
1662024052918060011498363700205002050020500205000
1672024052918050011498363700205002050020500205000
1682024052918040011498363700205002050020500205000
1692024052918030011498363700205002050020500205000
1702024052918020011498363700205002050020500205000
1712024052918010011498363700205002050020500205000
1722024052918000011498363700205002050020500205000
1732024052917590011498363700205002050020500205000
1742024052917580011498363700205002050020500205000
1752024052917570011498363700205002050020500205000
1762024052917560011498363700205002050020500205000
1772024052917550011498363700205002050020500205000
1782024052917540011498363700205002050020500205000
1792024052917530011498363700205002050020500205000
1802024052917520011498363700205002050020500205000
1812024052917510011498363700205002050020500205000
1822024052917500011498363700205002050020500205008485
1832024052917490011498363700205002050020500205000
1842024052917480011498363700205002050020500205000
1852024052917470011498363700205002050020500205000
1862024052917460011498363700205002050020500205000
1872024052917450011498363700205002050020500205000
1882024052917440011498363700205002050020500205000
1892024052917430011498363700205002050020500205000
1902024052917420011498363700205002050020500205000
1912024052917410011498363700205002050020500205000
1922024052917400011498363700205002050020500205000
1932024052917390011498363700205002050020500205000
1942024052917380011498363700205002050020500205000
1952024052917370011498363700205002050020500205000
1962024052917360011498363700205002050020500205000
1972024052917350011498363700205002050020500205000
1982024052917340011498363700205002050020500205000
1992024052917330011498363700205002050020500205000
2002024052917320011498363700205002050020500205000
2012024052917310011498363700205002050020500205000
2022024052917300011498363700205002050020500205000
2032024052917290011498363700205002050020500205000
2042024052917280011498363700205002050020500205000
2052024052917270011498363700205002050020500205000
2062024052917260011498363700205002050020500205000
2072024052917250011498363700205002050020500205000
2082024052917240011498363700205002050020500205000
2092024052917230011498363700205002050020500205000
2102024052917220011498363700205002050020500205000
2112024052917210011498363700205002050020500205000
2122024052917200011498363700205002050020500205008485
2132024052917190011498363700205002050020500205000
2142024052917180011498363700205002050020500205000
2152024052917170011498363700205002050020500205000
2162024052917160011498363700205002050020500205000
2172024052917150011498363700205002050020500205000
2182024052917140011498363700205002050020500205000
2192024052917130011498363700205002050020500205000
2202024052917120011498363700205002050020500205000
2212024052917110011498363700205002050020500205000
2222024052917100011498363700205002050020500205000
2232024052917090011498363700205002050020500205000
2242024052917080011498363700205002050020500205000
2252024052917070011498363700205002050020500205000
2262024052917060011498363700205002050020500205000
2272024052917050011498363700205002050020500205000
2282024052917040011498363700205002050020500205000
2292024052917030011498363700205002050020500205000
2302024052917020011498363700205002050020500205000
2312024052917010011498363700205002050020500205000
2322024052917000011498363700205002050020500205000
2332024052916590011498363700205002050020500205000
2342024052916580011498363700205002050020500205000
2352024052916570011498363700205002050020500205000
2362024052916560011498363700205002050020500205000
2372024052916550011498363700205002050020500205000
2382024052916540011498363700205002050020500205000
2392024052916530011498363700205002050020500205000
2402024052916520011498363700205002050020500205000
2412024052916510011498363700205002050020500205000
2422024052916500011498363700205002050020500205008485
2432024052916490011498363700205002050020500205000
2442024052916480011498363700205002050020500205000
2452024052916470011498363700205002050020500205000
2462024052916460011498363700205002050020500205000
2472024052916450011498363700205002050020500205000
2482024052916440011498363700205002050020500205000
2492024052916430011498363700205002050020500205000
2502024052916420011498363700205002050020500205000
2512024052916410011498363700205002050020500205000
2522024052916400011498363700205002050020500205000
2532024052916390011498363700205002050020500205000
2542024052916380011498363700205002050020500205000
2552024052916370011498363700205002050020500205000
2562024052916360011498363700205002050020500205000
2572024052916350011498363700205002050020500205000
2582024052916340011498363700205002050020500205000
2592024052916330011498363700205002050020500205000
2602024052916320011498363700205002050020500205000
2612024052916310011498363700205002050020500205000
2622024052916300011498363700205002050020500205000
2632024052916290011498363700205002050020500205000
2642024052916280011498363700205002050020500205000
2652024052916270011498363700205002050020500205000
2662024052916260011498363700205002050020500205000
2672024052916250011498363700205002050020500205000
2682024052916240011498363700205002050020500205000
2692024052916230011498363700205002050020500205000
2702024052916220011498363700205002050020500205000
2712024052916210011498363700205002050020500205000
2722024052916200011498363700205002050020500205008485
2732024052916190011498363700205002050020500205000
2742024052916180011498363700205002050020500205000
2752024052916170011498363700205002050020500205000
2762024052916160011498363700205002050020500205000
2772024052916150011498363700205002050020500205000
2782024052916140011498363700205002050020500205000
2792024052916130011498363700205002050020500205000
2802024052916120011498363700205002050020500205000
2812024052916110011498363700205002050020500205000
2822024052916100011498363700205002050020500205000
2832024052916090011498363700205002050020500205000
2842024052916080011498363700205002050020500205000
2852024052916070011498363700205002050020500205000
2862024052916060011498363700205002050020500205000
2872024052916050011498363700205002050020500205000
2882024052916040011498363700205002050020500205000
2892024052916030011498363700205002050020500205000
2902024052916020011498363700205002050020500205000
2912024052916010011498363700205002050020500205000
2922024052916000011498363700205002050020500205000
2932024052915590011498363700205002050020500205000
2942024052915580011498363700205002050020500205000
2952024052915570011498363700205002050020500205000
2962024052915560011498363700205002050020500205000
2972024052915550011498363700205002050020500205000
2982024052915540011498363700205002050020500205000
2992024052915530011498363700205002050020500205000
3002024052915520011498363700205002050020500205000
3012024052915510011498363700205002050020500205000
3022024052915500011498363700205002050020500205008485
3032024052915490011498363700205002050020500205000
3042024052915480011498363700205002050020500205000
3052024052915470011498363700205002050020500205000
3062024052915460011498363700205002050020500205000
3072024052915450011498363700205002050020500205000
3082024052915440011498363700205002050020500205000
3092024052915430011498363700205002050020500205000
3102024052915420011498363700205002050020500205000
3112024052915410011498363700205002050020500205000
3122024052915400011498363700205002050020500205000
3132024052915390011498363700205002050020500205000
3142024052915380011498363700205002050020500205000
3152024052915370011498363700205002050020500205000
3162024052915360011498363700205002050020500205000
3172024052915350011498363700205002050020500205000
3182024052915340011498363700205002050020500205000
3192024052915330011498363700205002050020500205000
3202024052915320011498363700205002050020500205000
3212024052915310011498363700205002050020500205000
3222024052915300011498363700205002050020500205008485
3232024052915290011324421200206002060020600206000
3242024052915280011324421200206002060020600206000
3252024052915270011324421200206002060020600206000
3262024052915260011324421200206002060020600206000
3272024052915250011324421200206002060020600206000
3282024052915240011324421200206002060020600206000
3292024052915230011324421200206002060020600206000
3302024052915220011324421200206002060020600206000
3312024052915210011324421200206002060020600206000
3322024052915200011324421200206002060020600206000
3332024052915190011324421200206002055020600205002176
3342024052915180011279682300205502060020650205502381
335202405291517001123062960020650206502065020600434
33620240529151600112216737502065020650206502065019
337202405291515001122128140020650206502065020600981
3382024052915140011201024200206502065020700206502366
339202405291513001115216055020650206502070020650632
340202405291512001113910965020650207002070020650191
341202405291511001113515865020700207502075020700367
34220240529151000111275561502075020750207502075028
343202405291509001112697515020650206002070020600428
344202405291508001111812305020700207002070020700248
345202405291507001111298945020700206502075020650849
346202405291506001109543430020650206502065020600290
3472024052915050011089455100207002070020700206501136
34820240529150400110659835502070020700207002070076
3492024052915030011064410350206502075020750206001746
3502024052915020011028343750207502075020800207501113
351202405291501001100524745020800208002085020800799
352202405291500001098862475020800208502085020750511
353202405291459001097799845020850208002085020800101
35420240529145800109758951002085020850208502085026
35520240529145700109753530002085020850208502085090
3562024052914560010973476500208502080020850208005
3572024052914550010973372300208502090020900208501012
358202405291454001095226030020900209002090020900301
3592024052914530010945969400210002075021000207505330
360202405291452001083460640020750208002080020750163
36120240529145100108312234502080020800208002080036
3622024052914500010830474650207502070020800207002565
363202405291449001077721460020700206502070020650969
364202405291448001075718225020600206002060020600148
36520240529144700107541334502060020600206002060010
366202405291446001075392745020600206002060020600202
367202405291445001074976625020600206002060020600435
36820240529144400107408052502065020650206502065035
3692024052914430010740082500206502065020650206500
37020240529144200107400825002065020600206502060023
371202405291441001073960780020650206502065020600299
37220240529144000107334478002060020600206002060057
37320240529143900107322736002065020600206502060046
37420240529143800107313250002065020650206502065025
3752024052914370010730808750206502060020650205504
3762024052914360010730726300205502065020650205007023
3772024052914350010586084750207002070020700207009
3782024052914340010585898450207002065020700206503
37920240529143300105858364002065020650207002065036
380202405291432001058509295020700207002070020700526
381202405291431001057420475020700207502075020700418
382202405291430001056555210020650207502075020650302
38320240529142900105592972502075020750207502075052
38420240529142800105582182502080020800208002080010
385202405291427001055801025020800208002080020750134
386202405291426001055522850020750207502075020750502
38720240529142500105448120002075020750207502075019
388202405291424001054441775020800208002080020800565
38920240529142300105326657502080020800208002080097
39020240529142200105306481502080020700208002070055
391202405291421001052950955020700208002080020700315
392202405291420001052298080020850208002085020800252
3932024052914190010517736050208502070020850207004693
39420240529141800104203780502070020650207002065021
395202405291417001041994435020650206002065020600782
3962024052914160010403801250206502065020650206508
3972024052914150010403636050206502065020650206500
3982024052914140010403636050206502065020650206501
399202405291413001040361540020650206502065020650217
400202405291412001039913435020650206002065020600188
40120240529141100103952549002065020650206502065071
402202405291410001039378875020650206002065020600403
403202405291409001038547430020650206502065020650652
404202405291408001037201050020600206002060020600802
405202405291407001035548930020650206502065020600312
406202405291406001034904690020650206002065020600192
40720240529140500103450830502065020600206502060016
408202405291404001034475315020600206002060020600113
409202405291403001034242535020650206002065020600374
410202405291402001033471840020600205502060020550105
411202405291401001033256040020550206002060020550557
4122024052914000010321088150205502060020600205501090
413202405291359001029864925020550206002060020550370
4142024052913580010291044150206002060020600206000
41520240529135700102910441502060020600206002060050
41620240529135600102900141502060020600206002060058
4172024052913550010288819350206002060020600206001205
418202405291354001026399635020600206502065020600708
419202405291353001024941115020600205502060020550230
42020240529135200102446736502060020600206002060011
4212024052913510010244447050206002060020600206001
4222024052913500010244426450206002065020650206003481
4232024052913490010172678450207002070020700207000
42420240529134800101726784502070020700207002070061
42520240529134700101714157502065020650206502065065
426202405291346001017007350020650207002070020650982
427202405291345001014974615020700206502070020650298
428202405291344001014357760020650206002065020600936
429202405291343001012425780020650206002065020600101
43020240529134200101221771502060020600206002060095
431202405291341001012022015020600206002065020600205
43220240529134000101159971002060020600206002060050
433202405291339001011496710020650206002065020550186
43420240529133800101111367502060020600206002060012
435202405291337001011088955020550205502060020550502
4362024052913360010100573400205502055020550205501023
437202405291335001007955075020600206502065020600438
438202405291334001007052785020650206502065020650120
4392024052913330010068049850206502065020650206500
440202405291332001006804985020650206502065020650117
4412024052913310010065633800207002065020700206501201
442202405291330001004083310020650207002070020650164
443202405291329001003744645020650207002070020650446
444202405291328001002821575020700207002070020700111
445202405291327001002591805020700207002070020650326
44620240529132600100191792002070020700207002070067
447202405291325001001779230020700207002070020650136
448202405291324001001497810020700207502075020700478
449202405291323001000508250020700207002070020700542
4502024052913220099938631002070020700207002070061
4512024052913210099926004002065020700207002065011
452202405291320009992373200207002070020700207001
45320240529131900999235250020700207002070020700106
4542024052913180099901583002065020700207002065099
4552024052913170099881091002075020650207502065032
456202405291316009987447650207002070020700207002
45720240529131500998740625020650207502075020650119
458202405291314009984943900207002070020700207000
4592024052913130099849439002070020700207002070054
46020240529131200998382610020700207502075020700303
46120240529131100997754385020750207502075020750335
4622024052913100099705926002075020700207502070082
46320240529130900996889515020700207002070020700100
4642024052913080099668251502070020600207002060079
46520240529130700996519755020600206502070020600707
466202405291306009950572450207002060020700205504574
46720240529130500985626770020550206002060020550200
46820240529130400985215520020600206002060020600170
46920240529130300984865320020600206002065020600902
470202405291302009830070600206002060020600206000
47120240529130100983007060020600206002060020600125
4722024052913000098274956002060020550206002055016
4732024052912590098271660502055020600206002055063
47420240529125800982587100020600206002060020600517
47520240529125700981522080020600206002060020600127
476202405291256009812604600206002055020600205501631
47720240529125500977901100020550205502055020550201
4782024052912540097748804502060020550206002055010
479202405291253009774674900206002060020600206000
480202405291252009774674900206002065020650206008
48120240529125100977450995020650206002065020600604
48220240529125000976206750020600206002060020600108
48320240529124900975984270020600206002060020550102
48420240529124800975774650020550205502055020550130
48520240529124700975507500020600205502060020550201
4862024052912460097509444002055020550205502055099
4872024052912450097489099502055020600206002055036
4882024052912440097481688002055020550205502055011
48920240529124300974794275020550205502055020550100
49020240529124200974588775020550205502055020550274
491202405291241009740257050205502055020550205506
49220240529124000974013375020600206002060020500185
4932024052912390097363292002060020550206002050051
49420240529123800973528245020600206502065020600249
495202405291237009730148700206502065020650206503
496202405291236009730086750206502050020650205002230
497202405291235009684191750204502045020450204500
49820240529123400968419175020450205002055020450651
499202405291233009670874350204502050020500204501511
5002024052912320096399488502050020500205002050021
50120240529123100963951835020500205002050020500728
50220240529123000962459435020500205502055020500363
5032024052912290096171522002050020550205502050013
5042024052912280096168853002055020550205502055016
5052024052912270096165565002055020600206002055050
5062024052912260096155280002060020600206002060076
507202405291225009613962400206002050020600205005
50820240529122400961385975020550205002055020500283
509202405291223009608044650205002050020500205000
5102024052912220096080446502050020500205002050070
51120240529122100960660965020500205502055020500160
5122024052912200096033284002050020500205002050039
51320240529121900960252890020450205002050020450110
51420240529121800960027890020500205002050020500121
51520240529121700959779840020500205002050020500201
51620240529121600959367790020550205002055020500384
5172024052912150095858058502060020550206002050059
518202405291214009584595400205002055020550204501085
51920240529121300956238425020550205002060020500219
52020240529121200955788350020550205502055020550107
521202405291211009555684650205502055020550205500
522202405291210009555684650205502050020600205002446
52320240529120900950553865020500205002050020500105
52420240529120800950338615020500205502060020500741
52520240529120700948819505020550205002055020500212
52620240529120600948383920020550205502060020550262
52720240529120500947845495020550205502055020550190
52820240529120400947455045020550205502060020550907
5292024052912030094559105502060020600206002060016
530202405291202009455580950206002055020600205501132
53120240529120100943231830020600206002060020550164
53220240529120000942894295020600206002060020550232
53320240529115900942417025020600206002060020600200
5342024052911580094200502502060020600206002060012
53520240529115700941980305020600206002060020550181
536202405291156009416077400205502060020600205501937
53720240529115500937621830020650206502065020650909
538202405291154009357447450207002070020700207001
53920240529115300935742675020650207002070020650510
5402024052911520093468947502070020700207002070012
541202405291151009346646350207502075020750207501
54220240529115000934662560020650206502070020650375
543202405291149009338881700207502075020750207508
5442024052911480093387157002065020700207002065034
54520240529114700933801325020700207502075020700634
54620240529114600932488220020700207502075020700926
547202405291145009305674450208002075020800207509
548202405291144009305487300207502075020800207509
54920240529114300930530025020750207502080020750134
5502024052911420093025138502075020750207502075015
551202405291141009302202600208002080020800208001
55220240529114000930218180020800208002080020750109
55320240529113900929991960020700207502075020700816
554202405291138009283026400208002080020800208001
555202405291137009283005600207502075020750207500
5562024052911360092830056002075020750207502075039
5572024052911350092821963502075020750207502075043
5582024052911340092813041002075020750207502075075
5592024052911330092797478502075020750207502075020
56020240529113200927933285020750207502075020750117
5612024052911310092769051002080020800208002080037
5622024052911300092761355002080020750208002075090
56320240529112900927426650020800208002080020800105
564202405291128009272082500208002080020800207501554
56520240529112700923979850020850209002090020850248
56620240529112600923462720020900209002090020900868
5672024052911250092164860002090020850209002085010
56820240529112400921627720020900209002090020850374
56920240529112300920846065020900208002090020800332
5702024052911220092015518502080020850208502080061
57120240529112100920028300020850209002090020850940
57220240529112000918064210020900209002090020900523
573202405291119009169711400209002080020900208002239
57420240529111800912300315020850208002085020800745
57520240529111700910747730020750207502075020700346
57620240529111600910029980020750207502075020750137
5772024052911150090974570502075020750207502075033
578202405291114009096772300207502060020750206002388
579202405291113009047337650207002070020700207005
58020240529111200904723415020700206002070020600265
581202405291111009041775050206002065020700206002003
58220240529111000900041315020650206002065020600800
58320240529110900898389875020600206502065020600983
58420240529110800896364770020600206502065020600658
5852024052911070089500726502070020650207002065055
586202405291106008948936100206502065020650206001616
58720240529110500891563905020650206002065020600651
58820240529110400890219840020650206002065020600315
5892024052911030088957093502065020650206502065020
59020240529110200889529635020650206002065020600270
591202405291101008889734250206002065020650206001050
59220240529110000886810415020650206502065020650714
593202405291059008853360050206002070020700206001969
59420240529105800881273315020700206502075020650113
595202405291057008810397050207502080020800206008629
59620240529105600863187735020800208002080020800586
5972024052910550086196885502080020800208002075029
5982024052910540086190858502075020800208002075084
59920240529105300861733920020750208002080020750204
60020240529105200861310600020800208002080020800268
6012024052910510086075316002080020800208002080069
60220240529105000860609640020800207502080020750129
6032024052910490086034185002075020800208002075070
60420240529104800860196350020850208002085020750799
6052024052910470085853435502080020850208502075088
60620240529104600858351415020800208002085020800820
60720240529104500856645805020850209002090020800502
608202405291044008556016300208002080020800208001416
60920240529104300852656350020800208502085020800685
610202405291042008512312350208502090020950208501078
61120240529104100848983240020900209002090020900403
6122024052910400084814097002090020900209002090060
61320240529103900848015570020950209002095020900300
6142024052910380084738856502085020850209002080022
6152024052910370084734272002080020850208502080017
61620240529103600847307285020850209002090020800443
617202405291035008463855800209002080020900208001054
618202405291034008441899400208002080020850207501095
619202405291033008419124250207502080020850207501286
62020240529103200839238190020800208502085020800504
62120240529103100838187715020900209002090020900174
6222024052910300083782405502090020900209002090090
6232024052910290083763595502090020900209002085051
62420240529102800837529370020900209002090020900132
62520240529102700837253490020900209502095020850111
62620240529102600837021520020850209002095020800303
627202405291025008363890500209002085020950208001485
628202405291024008332963200209002080020900208001687
62920240529102300829773975020800208002080020800661
630202405291022008283990950208502085020850208503
63120240529102100828392840020850207502085020750234
63220240529102000827906270020750208502085020700455
633202405291019008269631950208502085020900207502339
63420240529101800822102135020850208502090020850397
63520240529101700821274380020850208502085020800267
63620240529101600820719010020800208002080020800529
63720240529101500819618690020800208002085020800126
63820240529101400819356605020800209002090020800917
63920240529101300817448040020850208502085020850166
64020240529101200817101930020800208002080020800272
64120240529101100816536170020800208002080020800273
64220240529101000815968330020800208002080020750168
64320240529100900815619685020750208002090020750761
644202405291008008140396650207502085020900207501999
64520240529100700809877360020800207502085020750323
646202405291006008092048450207502085020850207501301
64720240529100500806498175020800208502085020800701
64820240529100400805038520020900209502095020800786
649202405291003008034021200209502085020950208003147
65020240529100200796838185020850209002090020850540
65120240529100100795711870020900209502095020850169
652202405291000007953588700208502085020850208001230
653202405290959007927950050208502090020900208501375
6542024052909580078992625502090020900209002085072
65520240529095700789776035020950209502095020850257
656202405290956007892381950209502100021000208503700
657202405290955007815141950210002095021050209502098
65820240529095400777108820021000210002100020950515
659202405290953007760281050210002100021000210003
66020240529095200776021805021000209002100020900236
66120240529095100775527395020900209002095020900405
66220240529095000774680885021000209502100020900512
663202405290949007736086850209002090021000209001397
664202405290948007706856300209002095020950209001121
66520240529094700768342685020950209002095020900235
666202405290946007678513650209002095020950209002546
66720240529094500762528955020950209502100020950324
668202405290944007618499550209502100021000209501826
669202405290943007580219850210002100021000209001484
670202405290942007549106700209502100021000209501447
671202405290941007518746850210002110021150210002652
672202405290940007462931750211002120021200211002309
67320240529093900741408975021200211502120021100714
674202405290938007398991350211502115021150210001256
675202405290937007372506150212002095021250209502723
676202405290936007314898200209502105021100209002627
677202405290935007259790700210502115021150210501180
678202405290934007234905300211502110021150211001155
679202405290933007210493700211002110021150211001528
680202405290932007178249650211002115021150210501737
68120240529093100714153260021050210502115021050283
682202405290930007135560750210502100021050209503566
683202405290929007060701100210002100021050208508501
684202405290928006882904050208502115021200208509568
685202405290927006681869550211502125021250211002502
686202405290926006628986700212502120021300211506114
687202405290925006498969950212502115021300210504582
688202405290924006402047500211502130021350211507857
689202405290923006235046200213502140021400212505637
690202405290922006114864750214002145021500213507034
6912024052909210059643992002145021450215002135010132
6922024052909200057470626002145021550216502135015505
6932024052909190054130009002150021450216002135029326
6942024052909180047833884002145021250215002115015191
6952024052909170044588150502130021200214002115025533
6962024052909160039154876502120020950212002090042638
6972024052909150030193830002095020900210002090010444
6982024052909140028005985502095020900210002080014310
6992024052909130025012101502080020650209002065018183
70020240529091200212315010020700207002070020650477
701202405290911002113281200207502055020750205507273
702202405290910001962853100205502065020700205501556
703202405290909001930793650207002070020750205503884
704202405290908001850434000208002075020800206505645
705202405290907001733430650207502070020800206509010
7062024052909060015462783002075020500207502040012461
707202405290905001289009200205002050020650204508327
708202405290904001118098250205502040020550203503714
709202405290903001042224800204502050020550203505072
71020240529090200938413200205002045020500204504633
711202405290901008435938002045020400205502035018548
712202405290900004641827502040020200204002015022914