Files
KissMeData/095660/min/candle-20231115.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202311152002008042071650279002790027900279005569
3202311152001008042071650279002790027900279000
4202311152000008042071650279002790027900279000
5202311151959008042071650279002790027900279000
6202311151958008042071650279002790027900279000
7202311151957008042071650279002790027900279000
8202311151956008042071650279002790027900279000
9202311151955008042071650279002790027900279000
10202311151954008042071650279002790027900279000
11202311151953008042071650279002790027900279000
12202311151952008042071650279002790027900279000
13202311151951008042071650279002790027900279000
14202311151950008042071650279002790027900279000
15202311151949008042071650279002790027900279000
16202311151948008042071650279002790027900279000
17202311151947008042071650279002790027900279000
18202311151946008042071650279002790027900279000
19202311151945008042071650279002790027900279000
20202311151944008042071650279002790027900279000
21202311151943008042071650279002790027900279000
22202311151942008042071650279002790027900279000
23202311151941008042071650279002790027900279000
24202311151940008042071650279002790027900279000
25202311151939008042071650279002790027900279000
26202311151938008042071650279002790027900279000
27202311151937008042071650279002790027900279000
28202311151936008042071650279002790027900279000
29202311151935008042071650279002790027900279000
30202311151934008042071650279002790027900279000
31202311151933008042071650279002790027900279000
32202311151932008042071650279002790027900279005569
33202311151931008042071650279002790027900279000
34202311151930008042071650279002790027900279000
35202311151929008042071650279002790027900279000
36202311151928008042071650279002790027900279000
37202311151927008042071650279002790027900279000
38202311151926008042071650279002790027900279000
39202311151925008042071650279002790027900279000
40202311151924008042071650279002790027900279000
41202311151923008042071650279002790027900279000
42202311151922008042071650279002790027900279000
43202311151921008042071650279002790027900279000
44202311151920008042071650279002790027900279000
45202311151919008042071650279002790027900279000
46202311151918008042071650279002790027900279000
47202311151917008042071650279002790027900279000
48202311151916008042071650279002790027900279000
49202311151915008042071650279002790027900279000
50202311151914008042071650279002790027900279000
51202311151913008042071650279002790027900279000
52202311151912008042071650279002790027900279000
53202311151911008042071650279002790027900279000
54202311151910008042071650279002790027900279000
55202311151909008042071650279002790027900279000
56202311151908008042071650279002790027900279000
57202311151907008042071650279002790027900279000
58202311151906008042071650279002790027900279000
59202311151905008042071650279002790027900279000
60202311151904008042071650279002790027900279000
61202311151903008042071650279002790027900279000
62202311151902008042071650279002790027900279005569
63202311151901008042071650279002790027900279000
64202311151900008042071650279002790027900279000
65202311151859008042071650279002790027900279000
66202311151858008042071650279002790027900279000
67202311151857008042071650279002790027900279000
68202311151856008042071650279002790027900279000
69202311151855008042071650279002790027900279000
70202311151854008042071650279002790027900279000
71202311151853008042071650279002790027900279000
72202311151852008042071650279002790027900279000
73202311151851008042071650279002790027900279000
74202311151850008042071650279002790027900279000
75202311151849008042071650279002790027900279000
76202311151848008042071650279002790027900279000
77202311151847008042071650279002790027900279000
78202311151846008042071650279002790027900279000
79202311151845008042071650279002790027900279000
80202311151844008042071650279002790027900279000
81202311151843008042071650279002790027900279000
82202311151842008042071650279002790027900279000
83202311151841008042071650279002790027900279000
84202311151840008042071650279002790027900279000
85202311151839008042071650279002790027900279000
86202311151838008042071650279002790027900279000
87202311151837008042071650279002790027900279000
88202311151836008042071650279002790027900279000
89202311151835008042071650279002790027900279000
90202311151834008042071650279002790027900279000
91202311151833008042071650279002790027900279000
92202311151832008042071650279002790027900279005569
93202311151831008042071650279002790027900279000
94202311151830008042071650279002790027900279000
95202311151829008042071650279002790027900279000
96202311151828008042071650279002790027900279000
97202311151827008042071650279002790027900279000
98202311151826008042071650279002790027900279000
99202311151825008042071650279002790027900279000
100202311151824008042071650279002790027900279000
101202311151823008042071650279002790027900279000
102202311151822008042071650279002790027900279000
103202311151821008042071650279002790027900279000
104202311151820008042071650279002790027900279000
105202311151819008042071650279002790027900279000
106202311151818008042071650279002790027900279000
107202311151817008042071650279002790027900279000
108202311151816008042071650279002790027900279000
109202311151815008042071650279002790027900279000
110202311151814008042071650279002790027900279000
111202311151813008042071650279002790027900279000
112202311151812008042071650279002790027900279000
113202311151811008042071650279002790027900279000
114202311151810008042071650279002790027900279000
115202311151809008042071650279002790027900279000
116202311151808008042071650279002790027900279000
117202311151807008042071650279002790027900279000
118202311151806008042071650279002790027900279000
119202311151805008042071650279002790027900279000
120202311151804008042071650279002790027900279000
121202311151803008042071650279002790027900279000
122202311151802008042071650279002790027900279005569
123202311151801008042071650279002790027900279000
124202311151800008042071650279002790027900279000
125202311151759008042071650279002790027900279000
126202311151758008042071650279002790027900279000
127202311151757008042071650279002790027900279000
128202311151756008042071650279002790027900279000
129202311151755008042071650279002790027900279000
130202311151754008042071650279002790027900279000
131202311151753008042071650279002790027900279000
132202311151752008042071650279002790027900279000
133202311151751008042071650279002790027900279000
134202311151750008042071650279002790027900279000
135202311151749008042071650279002790027900279000
136202311151748008042071650279002790027900279000
137202311151747008042071650279002790027900279000
138202311151746008042071650279002790027900279000
139202311151745008042071650279002790027900279000
140202311151744008042071650279002790027900279000
141202311151743008042071650279002790027900279000
142202311151742008042071650279002790027900279000
143202311151741008042071650279002790027900279000
144202311151740008042071650279002790027900279000
145202311151739008042071650279002790027900279000
146202311151738008042071650279002790027900279000
147202311151737008042071650279002790027900279000
148202311151736008042071650279002790027900279000
149202311151735008042071650279002790027900279000
150202311151734008042071650279002790027900279000
151202311151733008042071650279002790027900279000
152202311151732008042071650279002790027900279005569
153202311151731008042071650279002790027900279000
154202311151730008042071650279002790027900279000
155202311151729008042071650279002790027900279000
156202311151728008042071650279002790027900279000
157202311151727008042071650279002790027900279000
158202311151726008042071650279002790027900279000
159202311151725008042071650279002790027900279000
160202311151724008042071650279002790027900279000
161202311151723008042071650279002790027900279000
162202311151722008042071650279002790027900279000
163202311151721008042071650279002790027900279000
164202311151720008042071650279002790027900279000
165202311151719008042071650279002790027900279000
166202311151718008042071650279002790027900279000
167202311151717008042071650279002790027900279000
168202311151716008042071650279002790027900279000
169202311151715008042071650279002790027900279000
170202311151714008042071650279002790027900279000
171202311151713008042071650279002790027900279000
172202311151712008042071650279002790027900279000
173202311151711008042071650279002790027900279000
174202311151710008042071650279002790027900279000
175202311151709008042071650279002790027900279000
176202311151708008042071650279002790027900279000
177202311151707008042071650279002790027900279000
178202311151706008042071650279002790027900279000
179202311151705008042071650279002790027900279000
180202311151704008042071650279002790027900279000
181202311151703008042071650279002790027900279000
182202311151702008042071650279002790027900279005569
183202311151701008042071650279002790027900279000
184202311151700008042071650279002790027900279000
185202311151659008042071650279002790027900279000
186202311151658008042071650279002790027900279000
187202311151657008042071650279002790027900279000
188202311151656008042071650279002790027900279000
189202311151655008042071650279002790027900279000
190202311151654008042071650279002790027900279000
191202311151653008042071650279002790027900279000
192202311151652008042071650279002790027900279000
193202311151651008042071650279002790027900279000
194202311151650008042071650279002790027900279000
195202311151649008042071650279002790027900279000
196202311151648008042071650279002790027900279000
197202311151647008042071650279002790027900279000
198202311151646008042071650279002790027900279000
199202311151645008042071650279002790027900279000
200202311151644008042071650279002790027900279000
201202311151643008042071650279002790027900279000
202202311151642008042071650279002790027900279000
203202311151641008042071650279002790027900279000
204202311151640008042071650279002790027900279000
205202311151639008042071650279002790027900279000
206202311151638008042071650279002790027900279000
207202311151637008042071650279002790027900279000
208202311151636008042071650279002790027900279000
209202311151635008042071650279002790027900279000
210202311151634008042071650279002790027900279000
211202311151633008042071650279002790027900279000
212202311151632008042071650279002790027900279005569
213202311151631008042071650279002790027900279000
214202311151630008042071650279002790027900279000
215202311151629008042071650279002790027900279000
216202311151628008042071650279002790027900279000
217202311151627008042071650279002790027900279000
218202311151626008042071650279002790027900279000
219202311151625008042071650279002790027900279000
220202311151624008042071650279002790027900279000
221202311151623008042071650279002790027900279000
222202311151622008042071650279002790027900279000
223202311151621008042071650279002790027900279000
224202311151620008042071650279002790027900279000
225202311151619008042071650279002790027900279000
226202311151618008042071650279002790027900279000
227202311151617008042071650279002790027900279000
228202311151616008042071650279002790027900279000
229202311151615008042071650279002790027900279000
230202311151614008042071650279002790027900279000
231202311151613008042071650279002790027900279000
232202311151612008042071650279002790027900279000
233202311151611008042071650279002790027900279000
234202311151610008042071650279002790027900279000
235202311151609008042071650279002790027900279000
236202311151608008042071650279002790027900279000
237202311151607008042071650279002790027900279000
238202311151606008042071650279002790027900279000
239202311151605008042071650279002790027900279000
240202311151604008042071650279002790027900279000
241202311151603008042071650279002790027900279000
242202311151602008042071650279002790027900279005569
243202311151601008042071650279002790027900279000
244202311151600008042071650279002790027900279000
245202311151559008042071650279002790027900279000
246202311151558008042071650279002790027900279000
247202311151557008042071650279002790027900279000
248202311151556008042071650279002790027900279000
249202311151555008042071650279002790027900279000
250202311151554008042071650279002790027900279000
251202311151553008042071650279002790027900279000
252202311151552008042071650279002790027900279000
253202311151551008042071650279002790027900279000
254202311151550008042071650279002790027900279000
255202311151549008042071650279002790027900279000
256202311151548008042071650279002790027900279000
257202311151547008042071650279002790027900279000
258202311151546008042071650279002790027900279000
259202311151545008042071650279002790027900279000
260202311151544008042071650279002790027900279000
261202311151543008042071650279002790027900279000
262202311151542008042071650279002790027900279000
263202311151541008042071650279002790027900279000
264202311151540008042071650279002790027900279000
265202311151539008042071650279002790027900279000
266202311151538008042071650279002790027900279000
267202311151537008042071650279002790027900279000
268202311151536008042071650279002790027900279000
269202311151535008042071650279002790027900279000
270202311151534008042071650279002790027900279000
271202311151533008042071650279002790027900279000
272202311151532008042071650279002790027900279005569
273202311151531008042071650279002790027900279000
274202311151530008042071650279002790027900279005569
275202311151529007886696550279002790027900279000
276202311151528007886696550279002790027900279000
277202311151527007886696550279002790027900279000
278202311151526007886696550279002790027900279000
279202311151525007886696550279002790027900279000
280202311151524007886696550279002790027900279000
281202311151523007886696550279002790027900279000
282202311151522007886696550279002790027900279000
283202311151521007886696550279002790027900279000
284202311151520007886696550279002790027900279000
285202311151519007886696550279002790027900278501077
286202311151518007856649700279502790027950279001434
287202311151517007816580950279502790027950279002430
28820231115151600774872905027950279002795027900134
289202311151515007744987850279002800028000279002155
290202311151514007684759750280002795028000279002351
29120231115151300761903810027950279002795027900620
29220231115151200760173785027900279002795027850758
29320231115151100758059150027900279002795027900625
29420231115151000756315140027900278502795027850491
295202311151509007549465000279002790027950278503050
296202311151508007464297200278502795027950278502306
297202311151507007399962600279502795027950279001245
298202311151506007365166300279002790027900278503872
299202311151505007257167500278502780027900278003050
300202311151504007172224800278502770027850277002703
301202311151503007097149350277002770027750276502526
30220231115150200702717755027650277002770027650169
3032023111515010070225003002770027700277002765084
30420231115150000702017520027700277002770027650311
30520231115145900701157375027650277002770027650992
30620231115145800698411125027700276502770027650777
30720231115145700696262360027650276502765027600191
30820231115145600695734940027650276502765027600309
30920231115145500694881155027600276502765027600117
31020231115145400694557985027650276502765027600100
31120231115145300694281710027650276502765027600434
31220231115145200693082675027650276502765027600424
31320231115145100691910400027650276002765027600117
31420231115145000691587275027650276502765027600206
31520231115144900691018410027600276502765027600366
31620231115144800690007940027600276002765027600184
31720231115144700689499870027600276002765027600181
318202311151446006890003050276002760027650276001074
31920231115144500686031395027600276002765027600389
32020231115144400684957745027600276002770027600423
321202311151443006837883050276002760027650276001330
3222023111514420068011090502760027650276502760069
32320231115144100679920350027650276002765027600443
32420231115144000678695765027600276502765027600158
325202311151439006782595550276002765027650276001071
326202311151438006752985650276502765027650276001709
32720231115143700670574275027650276502765027600641
32820231115143600668803145027700277002770027650147
32920231115143500668396575027650276502770027650110
33020231115143400668092225027650276002765027600391
33120231115143300667011350027600276502765027600115
3322023111514320066669388502765027600277002760050
33320231115143100666555815027600276502770027600477
33420231115143000665237010027700276002770027600356
335202311151429006642521850277002765027700276001826
33620231115142800659203190027600276002765027550819
337202311151427006569397750276002755027600275501213
33820231115142600653592305027600276002760027550121
33920231115142500653258815027550276002760027550156
3402023111514240065282895502755027550275502755029
341202311151423006527490600275502760027650275501369
3422023111514220064897515002760027600276502760069
34320231115142100648784700027650276002765027600146
344202311151420006483811600276002760027600275501015
3452023111514190064558015002760027600276502760041
3462023111514180064546691002765027600276502760038
34720231115141700645361915027600276002765027600580
34820231115141600643761025027600276002765027600327
34920231115141500642857465027600276002765027600668
35020231115141400641013705027650276002765027600686
35120231115141300639120090027600276002765027550465
35220231115141200637838395027600276002765027550387
35320231115141100636769860027550275502765027550501
35420231115141000635387170027550275502760027550270
3552023111514090063464331502760027600276002755032
35620231115140800634555065027600276002765027550293
35720231115140700633746450027550276002765027550234
35820231115140600633100565027600275502760027550982
35920231115140500630391830027550276002760027550285
36020231115140400629606515027550275502755027550569
3612023111514030062803892002755027550276002755061
36220231115140200627870710027550275502760027550320
36320231115140100626988315027600275502760027550271
36420231115140000626241235027550275002755027500305
36520231115135900625401140027500275502755027500291
3662023111513580062459959502750027500275502750036
36720231115135700624500590027550275002755027500176
36820231115135600624016510027550275502755027500468
36920231115135500622727540027500275002755027500279
3702023111513540062195965002750027600276002750084
371202311151353006217283900275002755027600275002172
37220231115135200615745145027550276002765027550822
37320231115135100613476450027600276002765027600209
3742023111513500061289960502760027650276502760094
375202311151349006126398900276502755027650275501220
37620231115134800609272765027550275502760027550143
37720231115134700608878720027550275502760027550375
37820231115134600607843845027550275502760027550108
37920231115134500607545965027550276002760027550128
38020231115134400607192850027550275502760027550118
38120231115134300606867675027550275502760027550376
382202311151342006058302750275502760027600275501267
38320231115134100602333385027600276502765027600201
38420231115134000601777935027600276002765027550416
38520231115133900600629555027550276002765027550538
386202311151338005991450100276002755027600275503998
387202311151337005881110800275502755027600275502044
38820231115133600582469780027550275502760027550316
389202311151335005815990950275502755027550275002184
39020231115133400575582445027500275002755027500131
39120231115133300575222110027500275002755027500157
3922023111513320057478976002750027550275502750064
39320231115133100574613580027500275002755027500275
39420231115133000573857080027500274502750027450656
395202311151329005720541300275002745027500274501314
39620231115132800568442755027450275002750027450300
397202311151327005676181350274502745027500274502062
3982023111513260056194805002750027450275002745052
39920231115132500561805180027450274502745027450157
400202311151324005613742150275002740027500274001651
40120231115132300556842115027400274002745027350266
40220231115132200556113255027400274002740027400156
4032023111513210055568581502745027450274502740036
404202311151320005555870900274002740027400274001297
40520231115131900552033310027350274002740027350437
40620231115131800550836010027400273502740027350982
4072023111513170054814538502735027350274002735036
4082023111513160054804684502735027350274002735012
40920231115131500548014020027350273502740027350257
4102023111513140054731026502735027350273502735030
4112023111513130054722821502735027350274002735046
4122023111513120054710232002735027400274002735087
41320231115131100546864370027350274002745027350468
41420231115131000545582170027400273502740027350361
4152023111513090054459308002735027350274002735098
4162023111513080054432497002735027350273502735028
4172023111513070054424839002735027350274002735044
418202311151306005441279700273502740027400273501550
41920231115130500539885275027400274002745027350169
42020231115130400539422180027400274002740027400163
4212023111513030053897556002740027400274502740045
42220231115130200538852175027400274002745027400151
42320231115130100538438370027400274002745027350216
4242023111513000053784645502735027350273502735085
42520231115125900537613980027350273502740027350613
4262023111512580053593497002735027400274002735041
4272023111512570053582280502740027350274002735027
4282023111512560053574888002735027400274002735017
42920231115125500535702325027400274002740027350146
4302023111512540053530237002735027400274002735014
431202311151253005352640400273502735027350273003009
43220231115125200527034465027350273502740027350266
43320231115125100526306870027350274002740027350136
43420231115125000525934275027350274002745027350726
43520231115124900523943785027400274002745027400155
43620231115124800523518835027450274002745027400487
4372023111512470052218336502735027350274002735049
43820231115124600522049170027350274002740027350185
43920231115124500521542830027350273502740027350515
44020231115124400520134300027350273502740027350166
4412023111512430051967953002735027350274002735077
44220231115124200519468885027350273502740027300382
4432023111512410051842514002735027350273502735030
44420231115124000518343090027350273502740027300200
44520231115123900517796090027300273502735027300153
44620231115123800517378205027350273502740027350428
4472023111512370051620754502735027350273502735010
44820231115123600516180195027350273502740027350100
4492023111512350051590656502740027450274502735030
45020231115123400515824305027400273502740027350107
45120231115123300515531205027350274002745027350307
4522023111512320051468908502740027400274502740043
4532023111512310051457113502740027400274002740077
4542023111512300051436015502745027400274502735072
45520231115122900514162795027400274002740027350653
4562023111512280051237359502745027400274502740083
4572023111512270051214609502740027400274002740016
45820231115122600512102255027400274002745027400459
4592023111512250051084436502740027400274002740034
46020231115122400510751205027400273502745027350367
461202311151223005097455850273502735027400273501156
46220231115122200506583920027350273502740027350180
46320231115122100506091225027350274002740027350175
464202311151220005056125000273502740027400273502007
46520231115121900500113400027400274002745027400245
46620231115121800499441970027400274502745027400457
467202311151217004981897700274002745027450274002911
46820231115121600490213550027400274502745027400150
46920231115121500489802490027400274002745027400350
4702023111512140048884305502740027450274502740080
47120231115121300488623540027450274002745027400291
4722023111512120048782594502740027400274502740034
47320231115121100487732685027400274002745027400321
47420231115121000486851615027400274502745027400468
47520231115120900485569245027400274002745027400256
4762023111512080048486661002745027400274502740058
47720231115120700484707510027400274502745027400527
4782023111512060048326344002745027450274502740081
4792023111512050048304110502745027400274502740081
4802023111512040048281884502740027400274502740041
48120231115120300482706495027400274002745027400121
4822023111512020048237474502740027400274502740097
48320231115120100482108645027400274502750027400239
48420231115120000481452770027450274502745027450630
48520231115115900479723420027450274502750027450458
48620231115115800478466125027450274502750027450159
48720231115115700478029070027450274502750027450453
488202311151156004767855050274502745027450274507
48920231115115500476766290027450274502750027450581
49020231115115400475171105027500274502750027450114
49120231115115300474858170027500274502750027450301
49220231115115200474030550027450275002750027450147
4932023111511510047362703002745027450275002745051
49420231115115000473486950027450275002750027450176
4952023111511490047300373002750027500275002745062
4962023111511480047283328502745027500275002745038
497202311151147004727288600274502750027500274501358
49820231115114600468995270027500274502750027450119
49920231115114500468668525027450274502750027450409
50020231115114400467545800027500274502750027450189
501202311151143004670264850275002745027500274501545
50220231115114200462785340027450274502745027450160
50320231115114100462346140027450275002750027450233
5042023111511400046170645502745027450274502745032
50520231115113900461618615027450275502755027450391
5062023111511380046054348502750027500275002750035
50720231115113700460447235027500275002760027500437
50820231115113600459243875027550275502760027550689
509202311151135004573456650275502745027550274502325
51020231115113400450946320027450274502750027450134
5112023111511330045057831002745027400274502740036
512202311151132004504795350274502745027450274001418
51320231115113100446587130027450275002750027450201
51420231115113000446035120027500274502750027450337
5152023111511290044510909002745027450275002745064
51620231115112800444933400027450274502745027450114
51720231115112700444620470027500274502750027450237
51820231115112600443969290027450274502750027450277
51920231115112500443207860027450275002750027450270
52020231115112400442466530027450274502745027450674
52120231115112300440616400027450274502745027450817
52220231115112200438373735027450274502750027450514
52320231115112100436962780027450274502750027450216
5242023111511200043636984502745027450275002745095
52520231115111900436109065027450275002750027450511
52620231115111800434704465027550275502755027500186
527202311151117004341928700275502755027550275501528
528202311151116004299832300275002755027600275001298
52920231115111500426412780027550276002760027550337
530202311151114004254842500276002755027600275003123
531202311151113004168802750275502755027550275001493
532202311151112004127687400275502745027550274501865
53320231115111100407640075027450274502750027400942
53420231115111000405050410027450275002750027400300
53520231115110900404226800027500274502750027400361
53620231115110800403235640027500274502750027400758
53720231115110700401154960027450274502750027400855
538202311151106003988079950274502745027450274001256
53920231115110500395360395027450274002745027400752
540202311151104003932966350274002745027500274001114
54120231115110300390238260027450274502750027450370
54220231115110200389221325027450275002750027450385
543202311151101003881640750275002745027500274502974
5442023111511000037998647002745027450274502745060
5452023111510590037982177002745027450275002745094
546202311151058003795634350274502750027500274502196
547202311151057003735273100274502745027450274001167
548202311151056003703239650274002745027450274001310
549202311151055003667288500274502740027500274002736
550202311151054003592185250274002735027400273501124
55120231115105300356138830027350273502740027350614
5522023111510520035445762002735027350273502735093
5532023111510510035420326502735027350273502735045
5542023111510500035408019002735027350273502735084
55520231115104900353850450027350273002735027300938
55620231115104800351287410027300273502735027300616
55720231115104700349602755027350273502740027350141
55820231115104600349216660027400273502740027350199
55920231115104500348672345027300274002740027300238
56020231115104400348021625027400273002740027300695
5612023111510430034611904502730027300273502730098
56220231115104200345851240027300274002740027300175
563202311151041003453726200273502730027350273001348
56420231115104000341685915027300273002735027250403
565202311151039003405849150273002730027350272001177
5662023111510380033737709502730027300273002730029
567202311151037003372979250273502730027350273001543
56820231115103600333083980027300272502730027250173
56920231115103500332612465027250272502725027250133
57020231115103400332250040027200272502725027150213
57120231115103300331670520027250272002725027200251
57220231115103200330986850027200273002730027200514
57320231115103100329585930027250272502730027250569
57420231115103000328033785027250272502730027250794
575202311151029003258666350272502715027250271501005
57620231115102800323133545027150272002720027150194
57720231115102700322606830027150271502715027150131
57820231115102600322251165027150271502720027150209
579202311151025003216829550271502720027200271501543
5802023111510240031748923502720027200272502720064
58120231115102300317314945027150272002725027150134
58220231115102200316950605027250272002725027200185
583202311151021003164473000272002725027300271502339
58420231115102000310088160027250272502730027250439
58520231115101900308891820027250272502730027250163
58620231115101800308447490027250272002725027200388
58720231115101700307391295027250272002725027200195
58820231115101600306860760027200272002725027200109
58920231115101500306564275027200272002725027200378
59020231115101400305534570027150272002725027150415
591202311151013003044064250272002725027250271501289
59220231115101200300901785027250271502725027150333
59320231115101100299996115027150271502725027150694
594202311151010002981090100271502715027200271001750
595202311151009002933565750271502715027150271501366
5962023111510080028964788502715027150272002715064
5972023111510070028947409002715027150271502715029
59820231115100600289395355027150271502720027150174
5992023111510050028892294002715027150272002715061
6002023111510040028875730002720027150272002715062
60120231115100300288588960027150271502720027100138
6022023111510020028821426502715027150271502715019
603202311151001002881626800271002710027250271002750
6042023111510000028068708002710027150271502710067
60520231115095900280505500027100271002715027100134
6062023111509580028014222002710027100271502710038
607202311150957002800391100271002710027150271001219
6082023111509560027673361502710027100271002705097
60920231115095500276470750027100271502715027100744
61020231115095400274454155027100271502715027100637
61120231115095300272725340027150271502720027150165
6122023111509520027227735502715027150271502715018
613202311150951002722284850272002720027200271501687
61420231115095000267639910027250272502725027250168
615202311150949002671821100272502730027300272501014
61620231115094800264418935027300272502730027250114
61720231115094700264108055027250272502730027200589
61820231115094600262503805027250271502725027150156
61920231115094500262079480027200272502725027200195
620202311150944002615490500272002720027250271501933
62120231115094300256291660027200271502720027150352
62220231115094200255335290027150271502715027100914
62320231115094100252854095027100271002715027100327
62420231115094000251967850027150271002715027100446
62520231115093900250759170027100271002710027050699
62620231115093800248864910027100270502710027050446
62720231115093700247657765027050271002710027050612
628202311150936002459993550270502700027100270001460
629202311150935002420503800270502700027050269501966
63020231115093400236745985026950269502700026950163
631202311150933002363066650269502695027000269501771
63220231115093200231533730027000269502700026950511
63320231115093100230156580026950269002695026900326
634202311150930002292780150269002695026950269002003
635202311150929002238874150269502700027000269501409
63620231115092800220089560026950269502700026950530
63720231115092700218660515026950269502695026900919
638202311150926002161863000269002695027000269001004
639202311150925002134848450268502695026950268503216
640202311150924002048412250269502690027000268504397
641202311150923001930019800269002710027100269007512
642202311150922001727283650271002710027150270502165
64320231115092100166861470027100271502715027100631
64420231115092000165149815027150271502715027100823
645202311150919001629160200271502720027200271001797
646202311150918001580397200271502715027200271001408
647202311150917001542171550271002725027250271001569
64820231115091600149951890027200272002725027200580
64920231115091500148373290027250272502725027200196
65020231115091400147839660027250273002730027250201
651202311150913001472919300273002720027300271501852
652202311150912001422507050272002720027200271003576
653202311150911001325480350272002725027300272001441
654202311150910001286226300272502735027350272504827
65520231115090900115433435027350274002740027350487
656202311150908001140994650273502740027450273502452
65720231115090700107371845027400273502740027350249
658202311150906001066907800273502735027400273003088
65920231115090500982473050273502750027500273504737
66020231115090400852575000275002745027500274504855
66120231115090300719125450274502715027500271504072
66220231115090200607843450271502735027350270006703
66320231115090100425945500273002730027400272504357
664202311150900003068378502735027650276502735011128