Files
KissMeData/270870/min/candle-20241016.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024101620590081906465091009100910091005163
32024101620580081906465091009100910091000
42024101620570081906465091009100910091000
52024101620560081906465091009100910091000
62024101620550081906465091009100910091000
72024101620540081906465091009100910091000
82024101620530081906465091009100910091000
92024101620520081906465091009100910091000
102024101620510081906465091009100910091000
112024101620500081906465091009100910091000
122024101620490081906465091009100910091000
132024101620480081906465091009100910091000
142024101620470081906465091009100910091000
152024101620460081906465091009100910091000
162024101620450081906465091009100910091000
172024101620440081906465091009100910091000
182024101620430081906465091009100910091000
192024101620420081906465091009100910091000
202024101620410081906465091009100910091000
212024101620400081906465091009100910091000
222024101620390081906465091009100910091000
232024101620380081906465091009100910091000
242024101620370081906465091009100910091000
252024101620360081906465091009100910091000
262024101620350081906465091009100910091000
272024101620340081906465091009100910091000
282024101620330081906465091009100910091000
292024101620320081906465091009100910091000
302024101620310081906465091009100910091000
312024101620300081906465091009100910091000
322024101620290081906465091009100910091005163
332024101620280081906465091009100910091000
342024101620270081906465091009100910091000
352024101620260081906465091009100910091000
362024101620250081906465091009100910091000
372024101620240081906465091009100910091000
382024101620230081906465091009100910091000
392024101620220081906465091009100910091000
402024101620210081906465091009100910091000
412024101620200081906465091009100910091000
422024101620190081906465091009100910091000
432024101620180081906465091009100910091000
442024101620170081906465091009100910091000
452024101620160081906465091009100910091000
462024101620150081906465091009100910091000
472024101620140081906465091009100910091000
482024101620130081906465091009100910091000
492024101620120081906465091009100910091000
502024101620110081906465091009100910091000
512024101620100081906465091009100910091000
522024101620090081906465091009100910091000
532024101620080081906465091009100910091000
542024101620070081906465091009100910091000
552024101620060081906465091009100910091000
562024101620050081906465091009100910091000
572024101620040081906465091009100910091000
582024101620030081906465091009100910091000
592024101620020081906465091009100910091000
602024101620010081906465091009100910091000
612024101620000081906465091009100910091000
622024101619590081906465091009100910091005163
632024101619580081906465091009100910091000
642024101619570081906465091009100910091000
652024101619560081906465091009100910091000
662024101619550081906465091009100910091000
672024101619540081906465091009100910091000
682024101619530081906465091009100910091000
692024101619520081906465091009100910091000
702024101619510081906465091009100910091000
712024101619500081906465091009100910091000
722024101619490081906465091009100910091000
732024101619480081906465091009100910091000
742024101619470081906465091009100910091000
752024101619460081906465091009100910091000
762024101619450081906465091009100910091000
772024101619440081906465091009100910091000
782024101619430081906465091009100910091000
792024101619420081906465091009100910091000
802024101619410081906465091009100910091000
812024101619400081906465091009100910091000
822024101619390081906465091009100910091000
832024101619380081906465091009100910091000
842024101619370081906465091009100910091000
852024101619360081906465091009100910091000
862024101619350081906465091009100910091000
872024101619340081906465091009100910091000
882024101619330081906465091009100910091000
892024101619320081906465091009100910091000
902024101619310081906465091009100910091000
912024101619300081906465091009100910091000
922024101619290081906465091009100910091005163
932024101619280081906465091009100910091000
942024101619270081906465091009100910091000
952024101619260081906465091009100910091000
962024101619250081906465091009100910091000
972024101619240081906465091009100910091000
982024101619230081906465091009100910091000
992024101619220081906465091009100910091000
1002024101619210081906465091009100910091000
1012024101619200081906465091009100910091000
1022024101619190081906465091009100910091000
1032024101619180081906465091009100910091000
1042024101619170081906465091009100910091000
1052024101619160081906465091009100910091000
1062024101619150081906465091009100910091000
1072024101619140081906465091009100910091000
1082024101619130081906465091009100910091000
1092024101619120081906465091009100910091000
1102024101619110081906465091009100910091000
1112024101619100081906465091009100910091000
1122024101619090081906465091009100910091000
1132024101619080081906465091009100910091000
1142024101619070081906465091009100910091000
1152024101619060081906465091009100910091000
1162024101619050081906465091009100910091000
1172024101619040081906465091009100910091000
1182024101619030081906465091009100910091000
1192024101619020081906465091009100910091000
1202024101619010081906465091009100910091000
1212024101619000081906465091009100910091000
1222024101618590081906465091009100910091005163
1232024101618580081906465091009100910091000
1242024101618570081906465091009100910091000
1252024101618560081906465091009100910091000
1262024101618550081906465091009100910091000
1272024101618540081906465091009100910091000
1282024101618530081906465091009100910091000
1292024101618520081906465091009100910091000
1302024101618510081906465091009100910091000
1312024101618500081906465091009100910091000
1322024101618490081906465091009100910091000
1332024101618480081906465091009100910091000
1342024101618470081906465091009100910091000
1352024101618460081906465091009100910091000
1362024101618450081906465091009100910091000
1372024101618440081906465091009100910091000
1382024101618430081906465091009100910091000
1392024101618420081906465091009100910091000
1402024101618410081906465091009100910091000
1412024101618400081906465091009100910091000
1422024101618390081906465091009100910091000
1432024101618380081906465091009100910091000
1442024101618370081906465091009100910091000
1452024101618360081906465091009100910091000
1462024101618350081906465091009100910091000
1472024101618340081906465091009100910091000
1482024101618330081906465091009100910091000
1492024101618320081906465091009100910091000
1502024101618310081906465091009100910091000
1512024101618300081906465091009100910091000
1522024101618290081906465091009100910091005163
1532024101618280081906465091009100910091000
1542024101618270081906465091009100910091000
1552024101618260081906465091009100910091000
1562024101618250081906465091009100910091000
1572024101618240081906465091009100910091000
1582024101618230081906465091009100910091000
1592024101618220081906465091009100910091000
1602024101618210081906465091009100910091000
1612024101618200081906465091009100910091000
1622024101618190081906465091009100910091000
1632024101618180081906465091009100910091000
1642024101618170081906465091009100910091000
1652024101618160081906465091009100910091000
1662024101618150081906465091009100910091000
1672024101618140081906465091009100910091000
1682024101618130081906465091009100910091000
1692024101618120081906465091009100910091000
1702024101618110081906465091009100910091000
1712024101618100081906465091009100910091000
1722024101618090081906465091009100910091000
1732024101618080081906465091009100910091000
1742024101618070081906465091009100910091000
1752024101618060081906465091009100910091000
1762024101618050081906465091009100910091000
1772024101618040081906465091009100910091000
1782024101618030081906465091009100910091000
1792024101618020081906465091009100910091000
1802024101618010081906465091009100910091000
1812024101618000081906465091009100910091000
1822024101617590081906465091009100910091005163
1832024101617580081906465091009100910091000
1842024101617570081906465091009100910091000
1852024101617560081906465091009100910091000
1862024101617550081906465091009100910091000
1872024101617540081906465091009100910091000
1882024101617530081906465091009100910091000
1892024101617520081906465091009100910091000
1902024101617510081906465091009100910091000
1912024101617500081906465091009100910091000
1922024101617490081906465091009100910091000
1932024101617480081906465091009100910091000
1942024101617470081906465091009100910091000
1952024101617460081906465091009100910091000
1962024101617450081906465091009100910091000
1972024101617440081906465091009100910091000
1982024101617430081906465091009100910091000
1992024101617420081906465091009100910091000
2002024101617410081906465091009100910091000
2012024101617400081906465091009100910091000
2022024101617390081906465091009100910091000
2032024101617380081906465091009100910091000
2042024101617370081906465091009100910091000
2052024101617360081906465091009100910091000
2062024101617350081906465091009100910091000
2072024101617340081906465091009100910091000
2082024101617330081906465091009100910091000
2092024101617320081906465091009100910091000
2102024101617310081906465091009100910091000
2112024101617300081906465091009100910091000
2122024101617290081906465091009100910091005163
2132024101617280081906465091009100910091000
2142024101617270081906465091009100910091000
2152024101617260081906465091009100910091000
2162024101617250081906465091009100910091000
2172024101617240081906465091009100910091000
2182024101617230081906465091009100910091000
2192024101617220081906465091009100910091000
2202024101617210081906465091009100910091000
2212024101617200081906465091009100910091000
2222024101617190081906465091009100910091000
2232024101617180081906465091009100910091000
2242024101617170081906465091009100910091000
2252024101617160081906465091009100910091000
2262024101617150081906465091009100910091000
2272024101617140081906465091009100910091000
2282024101617130081906465091009100910091000
2292024101617120081906465091009100910091000
2302024101617110081906465091009100910091000
2312024101617100081906465091009100910091000
2322024101617090081906465091009100910091000
2332024101617080081906465091009100910091000
2342024101617070081906465091009100910091000
2352024101617060081906465091009100910091000
2362024101617050081906465091009100910091000
2372024101617040081906465091009100910091000
2382024101617030081906465091009100910091000
2392024101617020081906465091009100910091000
2402024101617010081906465091009100910091000
2412024101617000081906465091009100910091000
2422024101616590081906465091009100910091005163
2432024101616580081906465091009100910091000
2442024101616570081906465091009100910091000
2452024101616560081906465091009100910091000
2462024101616550081906465091009100910091000
2472024101616540081906465091009100910091000
2482024101616530081906465091009100910091000
2492024101616520081906465091009100910091000
2502024101616510081906465091009100910091000
2512024101616500081906465091009100910091000
2522024101616490081906465091009100910091000
2532024101616480081906465091009100910091000
2542024101616470081906465091009100910091000
2552024101616460081906465091009100910091000
2562024101616450081906465091009100910091000
2572024101616440081906465091009100910091000
2582024101616430081906465091009100910091000
2592024101616420081906465091009100910091000
2602024101616410081906465091009100910091000
2612024101616400081906465091009100910091000
2622024101616390081906465091009100910091000
2632024101616380081906465091009100910091000
2642024101616370081906465091009100910091000
2652024101616360081906465091009100910091000
2662024101616350081906465091009100910091000
2672024101616340081906465091009100910091000
2682024101616330081906465091009100910091000
2692024101616320081906465091009100910091000
2702024101616310081906465091009100910091000
2712024101616300081906465091009100910091000
2722024101616290081906465091009100910091005163
2732024101616280081906465091009100910091000
2742024101616270081906465091009100910091000
2752024101616260081906465091009100910091000
2762024101616250081906465091009100910091000
2772024101616240081906465091009100910091000
2782024101616230081906465091009100910091000
2792024101616220081906465091009100910091000
2802024101616210081906465091009100910091000
2812024101616200081906465091009100910091000
2822024101616190081906465091009100910091000
2832024101616180081906465091009100910091000
2842024101616170081906465091009100910091000
2852024101616160081906465091009100910091000
2862024101616150081906465091009100910091000
2872024101616140081906465091009100910091000
2882024101616130081906465091009100910091000
2892024101616120081906465091009100910091000
2902024101616110081906465091009100910091000
2912024101616100081906465091009100910091000
2922024101616090081906465091009100910091000
2932024101616080081906465091009100910091000
2942024101616070081906465091009100910091000
2952024101616060081906465091009100910091000
2962024101616050081906465091009100910091000
2972024101616040081906465091009100910091000
2982024101616030081906465091009100910091000
2992024101616020081906465091009100910091000
3002024101616010081906465091009100910091000
3012024101616000081906465091009100910091000
3022024101615590081906465091009100910091005163
3032024101615580081906465091009100910091000
3042024101615570081906465091009100910091000
3052024101615560081906465091009100910091000
3062024101615550081906465091009100910091000
3072024101615540081906465091009100910091000
3082024101615530081906465091009100910091000
3092024101615520081906465091009100910091000
3102024101615510081906465091009100910091000
3112024101615500081906465091009100910091000
3122024101615490081906465091009100910091000
3132024101615480081906465091009100910091000
3142024101615470081906465091009100910091000
3152024101615460081906465091009100910091000
3162024101615450081906465091009100910091000
3172024101615440081906465091009100910091000
3182024101615430081906465091009100910091000
3192024101615420081906465091009100910091000
3202024101615410081906465091009100910091000
3212024101615400081906465091009100910091000
3222024101615390081906465091009100910091000
3232024101615380081906465091009100910091000
3242024101615370081906465091009100910091000
3252024101615360081906465091009100910091000
3262024101615350081906465091009100910091000
3272024101615340081906465091009100910091000
3282024101615330081906465091009100910091000
3292024101615320081906465091009100910091000
3302024101615310081906465091009100910091000
3312024101615300081906465091009100910091005163
3322024101615290077208135090909090909090900
3332024101615280077208135090909090909090900
3342024101615270077208135090909090909090900
3352024101615260077208135090909090909090900
3362024101615250077208135090909090909090900
3372024101615240077208135090909090909090900
3382024101615230077208135090909090909090900
3392024101615220077208135090909090909090900
3402024101615210077208135090909090909090900
3412024101615200077208135090909090909090900
3422024101615190077208135090909090909090900
343202410161518007720813509090903091009030703
34420241016151700765714490903090309030903022
3452024101615160076551583090409040904090400
346202410161515007655158309040904090509030111
347202410161514007645119408980898089808980577
3482024101615130075933048090809080908090800
3492024101615120075933048090809080908090800
350202410161511007593304809080904090809040100
3512024101615100075842356090009000900090002
35220241016150900758405560908090509080905055
35320241016150800757906670906090609060906010
354202410161507007578160709080904090909040202
355202410161506007559817809090904090909040200
356202410161505007541660109050902090509020226
357202410161504007521210309050895090508950204
358202410161503007502806308950894090508940309
359202410161502007474958208990890089908900246
3602024101615010074529511089008900890089001054
3612024101615000073591451089008920892089001000
362202410161459007270127408910891089308910535
363202410161458007222458708900890089008900254
364202410161457007199852708900889089008890400
365202410161456007164287708900890089008900296
36620241016145500713794370890088908900889055
367202410161454007133049208890891089108890160
3682024101614530071188080089108950895088903331
369202410161452006821889608950895089508950139
3702024101614510068094491089508950895089500
3712024101614500068094491089508950895089502
372202410161449006809270108970897089708970132
3732024101614480067974297089708970897089700
3742024101614470067974297089708970897089700
375202410161446006797429708970897089708970120
3762024101614450067866657089708970897089705
3772024101614440067862172089608960896089600
3782024101614430067862172089608960896089600
3792024101614420067862172089608960896089602
3802024101614410067860380089708970897089700
3812024101614400067860380089708970897089701
3822024101614390067859483089608960896089600
3832024101614380067859483089608960896089601
38420241016143700678585870895089508950895015
38520241016143600678451620894089408940894027
3862024101614350067821024089408940894089401
3872024101614340067820130089408950895089403
3882024101614330067817447089508950895089502
3892024101614320067815657089208920892089200
390202410161431006781565708920894089408920675
3912024101614300067213554089208920892089200
3922024101614290067213554089208920892089200
3932024101614280067213554089208920892089200
3942024101614270067213554089208920892089201
395202410161426006721266208910891089108910123
396202410161425006710306908910891089108910345
397202410161424006679567408910892089208910209
398202410161423006660938808920892089208920100
399202410161422006652018808920892089208910366
400202410161421006619388408920891089208910422
4012024101614200065817842089008900890089000
40220241016141900658178420890088908900889075
40320241016141800657511470889088908890889051
404202410161417006570580808890889088908880533
40520241016141600652324710889088908890889034
40620241016141500652022450889088908890889067
407202410161414006514268208890889088908890865
408202410161413006437369708890891089108890674
409202410161412006377392008930893089308930200
410202410161411006359532008910892089208910178
41120241016141000634365610892089208920892045
4122024101614090063396421089208920892089200
4132024101614080063396421089208920892089200
414202410161407006339642108920896089608920173
415202410161406006324176908940893089508920301
41620241016140500629729800893089308930893011
41720241016140400629631570893089208930892097
4182024101614030062876550089208920892089207
419202410161402006287030608900890089008900100
420202410161401006278130608900890089008900205
421202410161400006259885608900888089008880393
422202410161359006224909108900890089008880313
4232024101613580061970747088808890890088801418
4242024101613570060710989088908930893088901213
425202410161356005963100608920892089208920120
426202410161355005952396608920892089208920240
42720241016135400593098860892089208920892036
428202410161353005927777408920892089208920100
429202410161352005918857408920892089208920321
4302024101613510058902242089008910891089001080
431202410161350005794073608910894089408900880
432202410161349005715592608940897090708940384
4332024101613480056811573089508950895089503
434202410161347005680888808950893089508930301
4352024101613460056540093089408970897089201286
4362024101613450055389232089808980898089807
4372024101613440055382946089809020902089801208
438202410161343005429600909020903090309020107
43920241016134200541994880903090309030903056
4402024101613410054148920090309030903090309
441202410161340005414079309030904090409030684
44220241016133900535230630905090709100905092
4432024101613380053439781091009070910090702
4442024101613370053437964090709070907090700
445202410161336005343796409070907090909070210
4462024101613350053247096090709070907090700
447202410161334005324709609070905090709050116
448202410161333005314211409030905090509030353
4492024101613320052822904090609060906090600
450202410161331005282290409060910091009060574
4512024101613300052301613091009100910091000
4522024101613290052301613091009100910091000
4532024101613280052301613091009100910091000
4542024101613270052301613091009100910091000
45520241016132600523016130910091009100909074
4562024101613250052234336091209120912091200
45720241016132400522343360912091209120912050
45820241016132300521887360910091109110910055
459202410161322005213868109110911091109110111
4602024101613210052037560091009100910091000
46120241016132000520375600910091009100910051
4622024101613190051991150091009100910091000
463202410161318005199115009100909091009090157
464202410161317005184828109090907091009070205
46520241016131600516620560907090709070907047
466202410161315005161942709070907090709070123
467202410161314005150786609070905090709050199
468202410161313005132765009050905090709050726
4692024101613120050669620090709070907090700
4702024101613110050669620090709070907090700
4712024101613100050669620090709070907090705
4722024101613090050665085090709070907090700
4732024101613080050665085090709070907090706
4742024101613070050659643090609060906090602
4752024101613060050657831090509050905090502
4762024101613050050656021090509050905090500
4772024101613040050656021090509050905090500
4782024101613030050656021090509050905090500
479202410161302005065602109050903090509030224
480202410161301005045368309040905090709040539
481202410161300004996618309080907090809070583
48220241016125900494373910909090909090909017
4832024101612580049421938090909090909090901
484202410161257004942102909090907091209070236
485202410161256004920638109090907090909070100
48620241016125500491155230906090609060906016
487202410161254004910102709060905090609050118
488202410161253004899423209070905090909050463
48920241016125200485746620905090409050904070
49020241016125100485113690903090409040903011
49120241016125000485014270903090409040903043
49220241016124900484625860904090409040904023
49320241016124800484417940904090409040904028
4942024101612470048416482090209020902090205
495202410161246004841197209020899090408990504
4962024101612450047957663089909010901089702031
49720241016124400461330180901090109010901028
49820241016124300461077900901090109030901053
499202410161242004606003509010899090108990202
5002024101612410045878091089908980899089806
501202410161240004587269808980902090208950967
502202410161239004500283309010898090108970349
503202410161238004468888308970897090108970441
504202410161237004429326608970899089908970471
505202410161236004387072408980907090808980111
5062024101612350043770046090808960908089601433
5072024101612340042472600089008990899088803073
508202410161233003972793408990902090208980117
5092024101612320039622744090209010902089501939
5102024101612310037882064090109070907090101916
511202410161230003614881209050907090709050348
5122024101612290035833467090709070907090701386
5132024101612280034576365090709080918090702370
514202410161227003240870709070908090809070680
5152024101612260031791373090809150915090305258
5162024101612250027018365091709170917091707
517202410161224002701194609170920092009150171
51820241016122300268554130918091509180915090
519202410161222002677281209160910092609100346
5202024101612210026456488091509200920090806284
5212024101612200020721344091709210921091701015
522202410161219001978964709210922092209210210
523202410161218001959612809220922092209220100
524202410161217001950392809220923092309220501
525202410161216001904194909250925092509230221
52620241016121500188379200925092509250925051
527202410161214001879074509250928092809250574
52820241016121300182589560929093009300929030
5292024101612120018231085093009300930093000
5302024101612110018231085093009300930093000
5312024101612100018231085093009300930093000
5322024101612090018231085093009300930093000
53320241016120800182310850930093009300930015
5342024101612070018217135093209320932093200
5352024101612060018217135093209320932093200
5362024101612050018217135093209320932093200
5372024101612040018217135093209320932093200
5382024101612030018217135093209320932093200
53920241016120200182171350932093009320930051
54020241016120100181697030930093109310930059
541202410161200001811482209330933093309330116
54220241016115900180065940933093309330933054
54320241016115800179562120933093109330931010
544202410161157001794688409310927093109270241
5452024101611560017722891092809350935092802933
5462024101611550014992136093509350935093500
54720241016115400149921360935093609360935011
54820241016115300149818410935093509350935049
549202410161152001493602609360937093709360120
5502024101611510014823702093709370937093700
55120241016115000148237020937093709370936031
55220241016114900147946790937093709370937024
5532024101611480014772191093709370937093707
554202410161147001476563209350938093809340338
5552024101611460014449460094009400940094001
5562024101611450014448520094009400940094004
55720241016114400144447600940094009400940020
5582024101611430014425960094509400945094002
5592024101611420014424075093909390939093900
5602024101611410014424075093909390939093907
56120241016114000144175020938093809380938026
5622024101611390014393114093609360936093600
5632024101611380014393114093609360936093600
5642024101611370014393114093609360936093600
565202410161136001439311409360937093809350153
566202410161135001425000509370935093709340327
5672024101611340013944376093509400940093502082
5682024101611330011994088094209420942094200
5692024101611320011994088094209420942094200
5702024101611310011994088094209420942094200
5712024101611300011994088094209420942094204
5722024101611290011990320094209420942094204
5732024101611280011986552093909440944093901240
5742024101611270010820181094409440944094400
5752024101611260010820181094409440944094400
5762024101611250010820181094409440944094400
577202410161124001082018109440944094409440200
5782024101611230010631381094509450945094500
57920241016112200106313810945094609460945031
5802024101611210010602081094809480948094800
5812024101611200010602081094809480948094800
5822024101611190010602081094809480948094800
5832024101611180010602081094809480948094800
5842024101611170010602081094809480948094800
58520241016111600106020810948094809480948053
5862024101611150010551837094709470947094700
587202410161114001055183709470947094709470527
5882024101611130010052768094709470947094700
5892024101611120010052768094709470947094700
5902024101611110010052768094709470947094701
5912024101611100010051821094809480948094800
5922024101611090010051821094809480948094800
5932024101611080010051821094809480948094800
5942024101611070010051821094809480948094800
5952024101611060010051821094809480948094800
5962024101611050010051821094809480948094800
5972024101611040010051821094809480948094800
5982024101611030010051821094809480948094800
5992024101611020010051821094809480948094800
6002024101611010010051821094809480948094800
6012024101611000010051821094809480948094803
6022024101610590010048977094709470947094700
6032024101610580010048977094709470947094700
6042024101610570010048977094709470947094701
6052024101610560010048030094809480948094800
6062024101610550010048030094809480948094800
6072024101610540010048030094809480948094802
6082024101610530010046134094709470947094702
6092024101610520010044240095009500950095000
6102024101610510010044240095009500950095000
6112024101610500010044240095009470950094702
6122024101610490010042343094609460946094600
6132024101610480010042343094609460946094600
614202410161047001004234309460947094709460130
615202410161046009919313094709470947094700
616202410161045009919313094709470947094702
617202410161044009917419094909490949094900
6182024101610430099174190949094909490949015
619202410161042009903184094709470947094701
6202024101610410099022370947094709470947011
621202410161040009891820094609460946094600
622202410161039009891820094609460946094606
623202410161038009886144094609460946094601
624202410161037009885198094409440944094407
62520241016103600987859009450947095209450120
6262024101610350097651810951094709510947013
6272024101610340097528220951094709510947012
6282024101610330097414140951094709510947078
629202410161032009667350095009500950095000
630202410161031009667350095009500950095000
631202410161030009667350095009500950095000
632202410161029009667350095009470950094709
6332024101610280096588030945094509450945043
634202410161027009618168094409440944094400
635202410161026009618168094409440944094400
636202410161025009618168094409440944094400
6372024101610240096181680944094409440944015
638202410161023009604008094509450945094501
639202410161022009603063094309430943094300
640202410161021009603063094309400943094005
64120241016102000959835809400940094009400111
64220241016101900949401809380939093909380112
643202410161018009388851094509450945094500
644202410161017009388851094509450945094501
6452024101610160093879060939094009400939041
646202410161015009349404093809380938093800
64720241016101400934940409380941094109380574
6482024101610130088101320943094309430943029
649202410161012008782785094209420942094200
650202410161011008782785094209420942094200
651202410161010008782785094209420942094205
652202410161009008778075094209420942094200
653202410161008008778075094209420942094200
654202410161007008778075094209420942094201
655202410161006008777133094309430943094300
6562024101610050087771330943094209430942051
657202410161004008729041094009400940094000
65820241016100300872904109400942094209400500
6592024101610020082587860943094309430943044
66020241016100100821729409410945094509410800
661202410161000007463825094509450945094500
662202410160959007463825094509460946094507
6632024101609580074572040946094309460943010
6642024101609570074477590943094109430941014
665202410160956007434565094109470947093902321
66620241016095500524317809480950095009480477
667202410160954004790535095109510951095100
668202410160953004790535095109510951095100
66920241016095200479053509510953095309510500
6702024101609510043149570954095409540954034
671202410160950004282521095409540954095401
6722024101609490042815670953095309530953059
673202410160948004225340095609580958095606
674202410160947004219602096409640964096400
675202410160946004219602096409560964095604
67620241016094500421576809660953096609520980
6772024101609440032763040955095509550955052
678202410160943003226644095309530953095300
6792024101609420032266440953095309530953020
6802024101609410032075840954095409540954014
68120241016094000319422809550955095509550147
682202410160939003053843095509550955095500
683202410160938003053843095509550955095500
684202410160937003053843095509550955095501
685202410160936003052888095209520952095200
6862024101609350030528880952095209520952013
687202410160934003040512096009550960095502
688202410160933003038597095409540954095400
68920241016093200303859709540952095409520143
6902024101609310029024190953095309530953010
6912024101609300028928890953095309530953040
692202410160929002854769095309530953095300
693202410160928002854769095309530953095300
694202410160927002854769095309530953095300
695202410160926002854769095309530953095300
69620241016092500285476909530953095309530166
697202410160924002696571095309530953095300
698202410160923002696571095309530953095300
699202410160922002696571095309530953095300
7002024101609210026965710953095509550953023
701202410160920002674646096009540960095201021
7022024101609190017022660955095509550955019
703202410160918001684121096009550960095201168
70420241016091700570172095709570957095700
70520241016091600570172095709570957095700
70620241016091500570172095709570957095700
70720241016091400570172095709570957095700
70820241016091300570172095709570957095703
70920241016091200567301095709570957095701
71020241016091100566344096009600960096000
71120241016091000566344096009600960096002
71220241016090900564424096109610961096100
71320241016090800564424096109610961096100
71420241016090700564424096109610961096100
715202410160906005644240961095209610952043
71620241016090500523304096309630963096300
71720241016090400523304096309630963096300
71820241016090300523304096309630963096300
719202410160902005233040963095609630951071
720202410160901004553850963095709630957039
7212024101609000041794209630963096309630434