Files
KissMeData/068760/min/candle-20240913.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202409131943004103059600682006820068200682006254
3202409131942004103059600682006820068200682000
4202409131941004103059600682006820068200682000
5202409131940004103059600682006820068200682000
6202409131939004103059600682006820068200682000
7202409131938004103059600682006820068200682000
8202409131937004103059600682006820068200682000
9202409131936004103059600682006820068200682000
10202409131935004103059600682006820068200682000
11202409131934004103059600682006820068200682000
12202409131933004103059600682006820068200682000
13202409131932004103059600682006820068200682000
14202409131931004103059600682006820068200682000
15202409131930004103059600682006820068200682000
16202409131929004103059600682006820068200682000
17202409131928004103059600682006820068200682000
18202409131927004103059600682006820068200682000
19202409131926004103059600682006820068200682000
20202409131925004103059600682006820068200682000
21202409131924004103059600682006820068200682000
22202409131923004103059600682006820068200682000
23202409131922004103059600682006820068200682000
24202409131921004103059600682006820068200682000
25202409131920004103059600682006820068200682000
26202409131919004103059600682006820068200682000
27202409131918004103059600682006820068200682000
28202409131917004103059600682006820068200682000
29202409131916004103059600682006820068200682000
30202409131915004103059600682006820068200682000
31202409131914004103059600682006820068200682000
32202409131913004103059600682006820068200682006254
33202409131912004103059600682006820068200682000
34202409131911004103059600682006820068200682000
35202409131910004103059600682006820068200682000
36202409131909004103059600682006820068200682000
37202409131908004103059600682006820068200682000
38202409131907004103059600682006820068200682000
39202409131906004103059600682006820068200682000
40202409131905004103059600682006820068200682000
41202409131904004103059600682006820068200682000
42202409131903004103059600682006820068200682000
43202409131902004103059600682006820068200682000
44202409131901004103059600682006820068200682000
45202409131900004103059600682006820068200682000
46202409131859004103059600682006820068200682000
47202409131858004103059600682006820068200682000
48202409131857004103059600682006820068200682000
49202409131856004103059600682006820068200682000
50202409131855004103059600682006820068200682000
51202409131854004103059600682006820068200682000
52202409131853004103059600682006820068200682000
53202409131852004103059600682006820068200682000
54202409131851004103059600682006820068200682000
55202409131850004103059600682006820068200682000
56202409131849004103059600682006820068200682000
57202409131848004103059600682006820068200682000
58202409131847004103059600682006820068200682000
59202409131846004103059600682006820068200682000
60202409131845004103059600682006820068200682000
61202409131844004103059600682006820068200682000
62202409131843004103059600682006820068200682006254
63202409131842004103059600682006820068200682000
64202409131841004103059600682006820068200682000
65202409131840004103059600682006820068200682000
66202409131839004103059600682006820068200682000
67202409131838004103059600682006820068200682000
68202409131837004103059600682006820068200682000
69202409131836004103059600682006820068200682000
70202409131835004103059600682006820068200682000
71202409131834004103059600682006820068200682000
72202409131833004103059600682006820068200682000
73202409131832004103059600682006820068200682000
74202409131831004103059600682006820068200682000
75202409131830004103059600682006820068200682000
76202409131829004103059600682006820068200682000
77202409131828004103059600682006820068200682000
78202409131827004103059600682006820068200682000
79202409131826004103059600682006820068200682000
80202409131825004103059600682006820068200682000
81202409131824004103059600682006820068200682000
82202409131823004103059600682006820068200682000
83202409131822004103059600682006820068200682000
84202409131821004103059600682006820068200682000
85202409131820004103059600682006820068200682000
86202409131819004103059600682006820068200682000
87202409131818004103059600682006820068200682000
88202409131817004103059600682006820068200682000
89202409131816004103059600682006820068200682000
90202409131815004103059600682006820068200682000
91202409131814004103059600682006820068200682000
92202409131813004103059600682006820068200682006254
93202409131812004103059600682006820068200682000
94202409131811004103059600682006820068200682000
95202409131810004103059600682006820068200682000
96202409131809004103059600682006820068200682000
97202409131808004103059600682006820068200682000
98202409131807004103059600682006820068200682000
99202409131806004103059600682006820068200682000
100202409131805004103059600682006820068200682000
101202409131804004103059600682006820068200682000
102202409131803004103059600682006820068200682000
103202409131802004103059600682006820068200682000
104202409131801004103059600682006820068200682000
105202409131800004103059600682006820068200682000
106202409131759004103059600682006820068200682000
107202409131758004103059600682006820068200682000
108202409131757004103059600682006820068200682000
109202409131756004103059600682006820068200682000
110202409131755004103059600682006820068200682000
111202409131754004103059600682006820068200682000
112202409131753004103059600682006820068200682000
113202409131752004103059600682006820068200682000
114202409131751004103059600682006820068200682000
115202409131750004103059600682006820068200682000
116202409131749004103059600682006820068200682000
117202409131748004103059600682006820068200682000
118202409131747004103059600682006820068200682000
119202409131746004103059600682006820068200682000
120202409131745004103059600682006820068200682000
121202409131744004103059600682006820068200682000
122202409131743004103059600682006820068200682006254
123202409131742004103059600682006820068200682000
124202409131741004103059600682006820068200682000
125202409131740004103059600682006820068200682000
126202409131739004103059600682006820068200682000
127202409131738004103059600682006820068200682000
128202409131737004103059600682006820068200682000
129202409131736004103059600682006820068200682000
130202409131735004103059600682006820068200682000
131202409131734004103059600682006820068200682000
132202409131733004103059600682006820068200682000
133202409131732004103059600682006820068200682000
134202409131731004103059600682006820068200682000
135202409131730004103059600682006820068200682000
136202409131729004103059600682006820068200682000
137202409131728004103059600682006820068200682000
138202409131727004103059600682006820068200682000
139202409131726004103059600682006820068200682000
140202409131725004103059600682006820068200682000
141202409131724004103059600682006820068200682000
142202409131723004103059600682006820068200682000
143202409131722004103059600682006820068200682000
144202409131721004103059600682006820068200682000
145202409131720004103059600682006820068200682000
146202409131719004103059600682006820068200682000
147202409131718004103059600682006820068200682000
148202409131717004103059600682006820068200682000
149202409131716004103059600682006820068200682000
150202409131715004103059600682006820068200682000
151202409131714004103059600682006820068200682000
152202409131713004103059600682006820068200682006254
153202409131712004103059600682006820068200682000
154202409131711004103059600682006820068200682000
155202409131710004103059600682006820068200682000
156202409131709004103059600682006820068200682000
157202409131708004103059600682006820068200682000
158202409131707004103059600682006820068200682000
159202409131706004103059600682006820068200682000
160202409131705004103059600682006820068200682000
161202409131704004103059600682006820068200682000
162202409131703004103059600682006820068200682000
163202409131702004103059600682006820068200682000
164202409131701004103059600682006820068200682000
165202409131700004103059600682006820068200682000
166202409131659004103059600682006820068200682000
167202409131658004103059600682006820068200682000
168202409131657004103059600682006820068200682000
169202409131656004103059600682006820068200682000
170202409131655004103059600682006820068200682000
171202409131654004103059600682006820068200682000
172202409131653004103059600682006820068200682000
173202409131652004103059600682006820068200682000
174202409131651004103059600682006820068200682000
175202409131650004103059600682006820068200682000
176202409131649004103059600682006820068200682000
177202409131648004103059600682006820068200682000
178202409131647004103059600682006820068200682000
179202409131646004103059600682006820068200682000
180202409131645004103059600682006820068200682000
181202409131644004103059600682006820068200682000
182202409131643004103059600682006820068200682006254
183202409131642004103059600682006820068200682000
184202409131641004103059600682006820068200682000
185202409131640004103059600682006820068200682000
186202409131639004103059600682006820068200682000
187202409131638004103059600682006820068200682000
188202409131637004103059600682006820068200682000
189202409131636004103059600682006820068200682000
190202409131635004103059600682006820068200682000
191202409131634004103059600682006820068200682000
192202409131633004103059600682006820068200682000
193202409131632004103059600682006820068200682000
194202409131631004103059600682006820068200682000
195202409131630004103059600682006820068200682000
196202409131629004103059600682006820068200682000
197202409131628004103059600682006820068200682000
198202409131627004103059600682006820068200682000
199202409131626004103059600682006820068200682000
200202409131625004103059600682006820068200682000
201202409131624004103059600682006820068200682000
202202409131623004103059600682006820068200682000
203202409131622004103059600682006820068200682000
204202409131621004103059600682006820068200682000
205202409131620004103059600682006820068200682000
206202409131619004103059600682006820068200682000
207202409131618004103059600682006820068200682000
208202409131617004103059600682006820068200682000
209202409131616004103059600682006820068200682000
210202409131615004103059600682006820068200682000
211202409131614004103059600682006820068200682000
212202409131613004103059600682006820068200682006254
213202409131612004103059600682006820068200682000
214202409131611004103059600682006820068200682000
215202409131610004103059600682006820068200682000
216202409131609004103059600682006820068200682000
217202409131608004103059600682006820068200682000
218202409131607004103059600682006820068200682000
219202409131606004103059600682006820068200682000
220202409131605004103059600682006820068200682000
221202409131604004103059600682006820068200682000
222202409131603004103059600682006820068200682000
223202409131602004103059600682006820068200682000
224202409131601004103059600682006820068200682000
225202409131600004103059600682006820068200682000
226202409131559004103059600682006820068200682000
227202409131558004103059600682006820068200682000
228202409131557004103059600682006820068200682000
229202409131556004103059600682006820068200682000
230202409131555004103059600682006820068200682000
231202409131554004103059600682006820068200682000
232202409131553004103059600682006820068200682000
233202409131552004103059600682006820068200682000
234202409131551004103059600682006820068200682000
235202409131550004103059600682006820068200682000
236202409131549004103059600682006820068200682000
237202409131548004103059600682006820068200682000
238202409131547004103059600682006820068200682000
239202409131546004103059600682006820068200682000
240202409131545004103059600682006820068200682000
241202409131544004103059600682006820068200682000
242202409131543004103059600682006820068200682006254
243202409131542004103059600682006820068200682000
244202409131541004103059600682006820068200682000
245202409131540004103059600682006820068200682000
246202409131539004103059600682006820068200682000
247202409131538004103059600682006820068200682000
248202409131537004103059600682006820068200682000
249202409131536004103059600682006820068200682000
250202409131535004103059600682006820068200682000
251202409131534004103059600682006820068200682000
252202409131533004103059600682006820068200682000
253202409131532004103059600682006820068200682000
254202409131531004103059600682006820068200682000
255202409131530004103059600682006820068200682006254
256202409131529003676536800677006770067700677000
257202409131528003676536800677006770067700677000
258202409131527003676536800677006770067700677000
259202409131526003676536800677006770067700677000
260202409131525003676536800677006770067700677000
261202409131524003676536800677006770067700677000
262202409131523003676536800677006770067700677000
263202409131522003676536800677006770067700677000
264202409131521003676536800677006770067700677000
265202409131520003676536800677006770067700677000
26620240913151900367653680067700676006770067600121
2672024091315180036683502006760067700677006760074
26820240913151700366334320067800677006780067700183
26920240913151600365095270067700676006770067600734
27020240913151500360127190067600676006770067600142
27120240913151400359167240067600676006770067600548
2722024091315130035546275006760067600676006760013
27320240913151200355374870067600676006770067600940
27420240913151100349020330067700678006780067700125
27520240913151000348173740067700677006780067700107
27620240913150900347449010067700677006780067600688
27720240913150800342790350067700676006770067600184
27820240913150700341546220067600677006770067600606
27920240913150600337448440067700677006770067700227
28020240913150500335911650067700676006770067600190
2812024091315040033462695006760067700677006760020
28220240913150300334491740067700678006780067600117
28320240913150200333699790067700678006780067700221
28420240913150100332203610067800678006790067800296
28520240913150000330196710067800679006790067800198
2862024091314590032885422006790067900679006780041
2872024091314580032857587006790067900679006790060
28820240913145700328168470067900680006800067900241
28920240913145600326531580067900679006800067900262
2902024091314550032475259006790067900679006790051
2912024091314540032440630006800068000680006790037
2922024091314530032415471006800067900680006790062
2932024091314520032373368006790067900679006790030
29420240913145100323529980067900679006800067900238
2952024091314500032191376006790067900679006790082
2962024091314490032135698006790067900680006790012
2972024091314480032127545006790067900679006790035
298202409131447003210378000679006790067900679000
29920240913144600321037800067900680006800067900368
300202409131445003185365500680006800068000680001
3012024091314440031852975006790068000680006790026
30220240913144300318353000067900679006790067900198
30320240913144200317008580067900680006800067900508
3042024091314410031355419006800068100681006800037
30520240913144000313302500068100681006810068100110
30620240913143900312553400068000680006800068000230
30720240913143800310989400068000680006800068000129
30820240913143700310112200068000680006800068000314
30920240913143600307977000068100680006810068000216
310202409131435003065060500680006800068000679001464
3112024091314340029655086006790068000680006790016
312202409131433002964422100679006790067900679000
31320240913143200296442210067900679006790067900161
3142024091314310029534902006800067900680006790017
315202409131430002952334400680006800068000680001
3162024091314290029522664006800068000680006800012
317202409131428002951450400679006790067900679000
318202409131427002951450400679006790067900679002
319202409131426002951314600679006790067900679003
3202024091314250029511109006800067900680006790021
321202409131424002949683900679006790067900679001
32220240913142300294961600067800679006790067800161
3232024091314220029386851006790067900679006780032
32420240913142100293651430067900679006790067900100
3252024091314200029297243006780067800678006780050
3262024091314190029263343006780067800678006780010
3272024091314180029256563006780067800678006780030
3282024091314170029236223006780067800678006780010
3292024091314160029229443006780067800678006780091
330202409131415002916774500678006780067800678003
3312024091314140029165711006780067800678006780021
3322024091314130029151473006780067800678006780019
3332024091314120029138591006780067800678006780030
3342024091314110029118251006780067800678006780015
3352024091314100029108081006780067800678006780057
33620240913140900290694350067800678006790067800145
337202409131408002897112000679006790067900679003
338202409131407002896908300678006780067800678001
33920240913140600289684050067800677006780067700196
34020240913140500288355200067700677006770067700152
341202409131404002873261600677006770067800677003
342202409131403002873058400677006770067700677006
34320240913140200287265220067700678006780067700298
3442024091314010028524603006770067800678006770017
34520240913140000285130790067700678006780067700140
3462024091313590028418295006780067700678006770025
3472024091313580028401365006780067700678006770036
348202409131357002837696800677006780067800677008
3492024091313560028371547006780067800678006780029
35020240913135500283518850067700678006780067700412
351202409131354002807255200678006780067800678001
3522024091313530028071874006790068000680006790040
35320240913135200280446770067900679006790067900270
3542024091313510027861347006790067900679006790016
35520240913135000278504830067800679006790067800158
35620240913134900277432030068000680006800068000147
357202409131348002764324300679006790067900679003
35820240913134700276412060067900679006790067900174
3592024091313460027523060006790067900680006790010
36020240913134500275162690068000680006800067800236
361202409131344002735579100681006790068100678001329
362202409131343002645236400679006770067900677001305
3632024091313420025567525006780067700678006770083
36420240913134100255113320067700677006770067700100
36520240913134000254436320067700677006780067700108
36620240913133900253705110067700677006770067700108
3672024091313380025297395006770067700678006770013
3682024091313370025288584006770067700677006770029
3692024091313360025268951006770067700677006770048
3702024091313350025236455006780067700678006770058
37120240913133400251971380067800677006780067700518
3722024091313330024846448006770067700677006770012
3732024091313320024838324006770067700677006770020
37420240913133100248247840067800677006780067700238
375202409131330002466364000677006770067700677007
3762024091313290024658901006770067700677006770032
3772024091313280024637237006770067700677006770010
378202409131327002463046700677006770067700677000
3792024091313260024630467006770067800678006770012
3802024091313250024622332006770067700677006770021
3812024091313240024608115006770067700677006770054
3822024091313230024571557006770067700677006770023
38320240913132200245559860067700678006780067700130
3842024091313210024467876006770067700677006770019
38520240913132000244550130067700676006770067600658
38620240913131900240098470067700676006770067600335
38720240913131800237833620067600675006760067500631
3882024091313170023357026006750067500675006750020
389202409131316002334352600675006750067500675000
39020240913131500233435260067500675006750067500172
3912024091313140023227426006750067500675006750050
392202409131313002319367600675006750067500675000
39320240913131200231936760067500675006750067500109
394202409131311002312010100675006750067500675000
3952024091313100023120101006750067500675006750010
3962024091313090023113351006750067400675006740020
39720240913130800230998670067500675006760067500114
3982024091313070023022890006750067500675006750010
399202409131306002301614000674006740067400674002
4002024091313050023014792006750067600676006750056
40120240913130400229769890067500675006750067500255
4022024091313030022804864006750067500675006750082
40320240913130200227495140067400676006760067400895
4042024091313010022145394006760067600676006760015
405202409131300002213525400676006760067700675004
40620240913125900221325500067600676006760067600104
407202409131258002206224600676006760067700676001165
408202409131257002127370300676006760067600676001
4092024091312560021273027006760067600676006760011
41020240913125500212655910067600677006770067600206
41120240913125400211263200067600676006760067600334
412202409131253002090053600676006760067600676000
413202409131252002090053600676006760067600676000
41420240913125100209005360067600676006760067500642
415202409131250002046661000676006760067600676005
4162024091312490020463230006760067600676006760013
41720240913124800204544420067700676006770067600358
41820240913124700202124150067600675006760067500348
419202409131246001997749100675006750067500675008
420202409131245001997209100675006750067500675001
42120240913124400199714160067600676006760067600111
422202409131243001989638000676006750067600675004
423202409131242001989367700676006750067600675003
4242024091312410019891650006750067500675006750018
425202409131240001987950000675006760067600675006
42620240913123900198754470067600675006760067500220
4272024091312380019726924006740067400674006740053
42820240913123700196912020067400675006750067400167
429202409131236001957849100674006740067400674001
4302024091312350019577817006740067400674006740027
431202409131234001955961900674006740067400674005
432202409131233001955624900674006740067400674000
4332024091312320019556249006740067400674006740015
434202409131231001954613900674006740067400674008
435202409131230001954074700674006740067400674001
4362024091312290019540073006730067400674006730012
437202409131228001953198700674006740067400674001
4382024091312270019531313006730067300673006730086
439202409131226001947343500673006740067400673006
4402024091312250019469396006740067400674006740040
441202409131224001944243600674006740067400674001
44220240913122300194417620067400674006750067400121
443202409131222001936020000675006750067500675000
4442024091312210019360200006750067400675006740056
4452024091312200019322403006740067400674006740064
4462024091312190019279267006750067400675006740061
44720240913121800192381360067500674006750067400115
448202409131217001916053600675006750067500675000
449202409131216001916053600675006750067500675000
450202409131215001916053600675006740067500674006
451202409131214001915648900674006740067400674006
452202409131213001915244500674006740067400674000
4532024091312120019152445006740067400674006740020
454202409131211001913896500674006740067400674000
455202409131210001913896500674006740067400674008
456202409131209001913357300674006740067400674000
4572024091312080019133573006740067400674006740012
45820240913120700191254850067400675006750067400114
45920240913120600190486320067500674006750067400215
46020240913120500189035090067400674006740067400120
46120240913120400188226290067400672006740067200329
4622024091312030018601256006720067200672006720040
4632024091312020018574376006720067200673006720018
4642024091312010018562275006720067300673006720032
4652024091312000018540769006720067200672006720030
466202409131159001852060900672006720067200672005
467202409131158001851724900672006720067200672000
4682024091311570018517249006720067200672006720083
469202409131156001846147300672006730067300672006
47020240913115500184574400067300673006730067300312
471202409131154001824746400674006740067400674000
4722024091311530018247464006740067400674006740021
473202409131152001823331000674006740067400674006
474202409131151001822926600674006740067400674002
4752024091311500018227918006740067300674006730023
47620240913114900182124350067200672006720067200116
4772024091311480018134483006720067200672006720020
478202409131147001812104300673006720067300672006
4792024091311460018117010006720067200672006720036
480202409131145001809281800672006720067200672001
4812024091311440018092146006720067200672006720036
4822024091311430018067954006720067300673006720012
4832024091311420018059888006730067300673006730016
48420240913114100180491200067300673006740067300135
485202409131140001795824600673006730067300673004
48620240913113900179555540067200672006720067200206
487202409131138001781712200672006720067200672002
4882024091311370017815778006720067200672006720016
48920240913113600178050260067200674006740067200104
49020240913113500177351360067400673006740067300103
49120240913113400176657300067300672006730067200452
492202409131133001736167100671006710067100671000
49320240913113200173616710067100670006710067000182
494202409131131001723961900670006700067000670001
495202409131130001723894900670006700067000670006
49620240913112900172349290067100670006710067000165
49720240913112800171243780067000671006710067000878
4982024091311270016536097006710067100671006710030
49920240913112600165159670067100671006710067100186
500202409131125001639116100671006710067100671001
5012024091311240016390490006710067100671006710011
502202409131123001638310900671006710067100671000
5032024091311220016383109006710067100671006710029
5042024091311210016363650006710067100671006710055
505202409131120001632674500672006720067200672009
506202409131119001632069700672006720067200672001
5072024091311180016320025006720067200672006720024
50820240913111700163038970067200672006720067200131
509202409131116001621586500672006720067200672003
510202409131115001621384900672006720067200672000
511202409131114001621384900672006720067200672005
5122024091311130016210489006710067100671006710050
513202409131112001617693900672006720067200672000
514202409131111001617693900672006720067200672000
5152024091311100016176939006720067100672006710052
51620240913110900161419970067100671006710067100235
517202409131108001598431200671006710067100671000
5182024091311070015984312006710067100671006710030
519202409131106001596418200671006710067100670003
520202409131105001596217000670006700067000670002
521202409131104001596083000671006710067100671000
522202409131103001596083000671006710067100671000
523202409131102001596083000671006710067100671000
5242024091311010015960830006710067100671006710020
525202409131100001594741000671006710067100671003
526202409131059001594539700671006710067100671001
5272024091310580015944726006710067000671006700041
528202409131057001591725500671006710067100671000
5292024091310560015917255006710067100671006710015
53020240913105500159071900067100671006710067100219
531202409131054001576024100671006710067100671000
53220240913105300157602410067100671006710067100152
5332024091310520015658249006710067100671006710051
534202409131051001562402800673006730067300673000
53520240913105000156240280067300672006730067200303
536202409131049001542021700671006710067100671001
5372024091310480015419546006710067100672006710044
5382024091310470015389988006710067100671006710042
539202409131046001536180600671006720067200671006
540202409131045001535777900671006720067200671008
5412024091310440015352410006720067200672006720010
542202409131043001534569000672006720067200672004
5432024091310420015343002006720067300673006720016
5442024091310410015332243006730067200673006710022
5452024091310400015317448006730067300673006730053
5462024091310390015281779006730067100673006710026
54720240913103800152643030067100672006720067100224
548202409131037001511379000673006730067300673007
5492024091310360015109079006730067400674006730065
550202409131035001506530300673006710067300671001618
55120240913103400139789460067100670006710067000185
552202409131033001385482900670006700067000670000
5532024091310320013854829006700067000671006700069
55420240913103100138085960067000670006700067000101
555202409131030001374092600671006710067100671001
556202409131029001374025500671006710067100671000
557202409131028001374025500671006710067100671001
558202409131027001373958400671006710067100671000
5592024091310260013739584006710067100671006710080
560202409131025001368590400671006680067100668001105
5612024091310240012946690006680066900669006680087
562202409131023001288857200669006690066900669005
5632024091310220012885227006680066900669006680090
564202409131021001282505700669006690066900669000
5652024091310200012825057006690066900669006690011
566202409131019001281769800668006680066800668001
56720240913101800128170300066900671006710066900711
5682024091310170012340731006710067100671006710093
5692024091310160012278328006710067100671006710090
5702024091310150012217938006710067100671006710016
57120240913101400122072020067100672006720067100160
57220240913101300120997030067000670006700067000118
5732024091310120012020643006700067100671006700012
5742024091310110012012602006710067100671006710040
5752024091310100011985762006710067100671006700010
576202409131009001197905300670006710067100670003
5772024091310080011977041006710067000671006700028
57820240913100700119582550067000671006710067000146
5792024091310060011860338006710067200672006710021
5802024091310050011846231006720067200672006720061
5812024091310040011805239006720067200672006720061
5822024091310030011764247006720067200673006720035
58320240913100200117407060067100672006720067100278
5842024091310010011554005006710067300673006710031
5852024091310000011533202006710067100672006710080
5862024091309590011479450006710067100671006710066
58720240913095800114351640067100670006710067000127
58820240913095700113499500067000669006700066900254
58920240913095600111799420066900669006690066900145
5902024091309550011082937006690066900669006690037
59120240913095400110581840066900670006700066900262
59220240913095300108828510067000670006700066900206
59320240913095200107449310067000671006710067000382
5942024091309510010488990006710067000671006700054
5952024091309500010452807006710067100671006710047
5962024091309490010421270006700067000670006700025
597202409130948001040452000670006700067000670000
59820240913094700104045200067000671006710067000100
59920240913094600103375190067200670006720067000306
60020240913094500101324630067000669006700066900199
6012024091309440099992770066900670006700066900257
602202409130943009827102006700067100672006700048
6032024091309420097948950067100670006710066900668
604202409130941009347370006690067000670006690074
60520240913094000929784600670006700067000670004
606202409130939009295166006690067000670006690019
60720240913093800928244700670006700067000670004
60820240913093700927976700670006690067000669004
6092024091309360092770880066900670006700066900207
6102024091309350091384410067000671006710066900510
611202409130934008796638006720067200672006720040
612202409130933008769758006720067200672006720030
613202409130932008749598006710067100671006710011
6142024091309310087422170067000671006710067000130
6152024091309300086551060067100669006710066900915
616202409130929008042063006680066900669006680014
617202409130928008032708006690066900669006690028
6182024091309270080139760066900669006690066900249
6192024091309260078473950066900668006690066800148
620202409130925007748517006670066700667006660017
6212024091309240077371790066700666006670066600155
6222024091309230076338490066700666006670066500326
6232024091309220074167960066500664006650066400686
6242024091309210069606600066500665006660066400204
6252024091309200068250510066500666006660066500481
6262024091309190065051730066600666006670066500620
6272024091309180060924620066600667006670066600601
6282024091309170056920200066700668006690066700723
6292024091309160052093480066800668006680066700311
6302024091309150050016030066800668006680066700185
6312024091309140048780250066800667006690066700411
6322024091309130046036730066700668006680066700818
6332024091309120040573010066800668006700066800398
63420240913091100379137400668006710067100668001103
6352024091309100030524720067200672006730067200375
6362024091309090028004700067200672006730067200178
6372024091309080026808440067200673006730067200444
6382024091309070023823690067300673006750067300251
6392024091309060022134440067300673006730067200167
6402024091309050021010570067200676006760067200688
6412024091309040016370810067600677006770067600390
6422024091309030013734220067700675006770067500251
6432024091309020012037950067500676006770067500680
644202409130901007442900067600678006780067600204
645202409130900006060730067800675006790067500896