Files
KissMeData/006220/min/candle-20231031.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202310311847001248674989301110011100111001110088355
320231031184600124867498930111001110011100111000
420231031184500124867498930111001110011100111000
520231031184400124867498930111001110011100111000
620231031184300124867498930111001110011100111000
720231031184200124867498930111001110011100111000
820231031184100124867498930111001110011100111000
920231031184000124867498930111001110011100111000
1020231031183900124867498930111001110011100111000
1120231031183800124867498930111001110011100111000
1220231031183700124867498930111001110011100111000
1320231031183600124867498930111001110011100111000
1420231031183500124867498930111001110011100111000
1520231031183400124867498930111001110011100111000
1620231031183300124867498930111001110011100111000
1720231031183200124867498930111001110011100111000
1820231031183100124867498930111001110011100111000
1920231031183000124867498930111001110011100111000
2020231031182900124867498930111001110011100111000
2120231031182800124867498930111001110011100111000
2220231031182700124867498930111001110011100111000
2320231031182600124867498930111001110011100111000
2420231031182500124867498930111001110011100111000
2520231031182400124867498930111001110011100111000
2620231031182300124867498930111001110011100111000
2720231031182200124867498930111001110011100111000
2820231031182100124867498930111001110011100111000
2920231031182000124867498930111001110011100111000
3020231031181900124867498930111001110011100111000
3120231031181800124867498930111001110011100111000
32202310311817001248674989301110011100111001110088355
3320231031181600124867498930111001110011100111000
3420231031181500124867498930111001110011100111000
3520231031181400124867498930111001110011100111000
3620231031181300124867498930111001110011100111000
3720231031181200124867498930111001110011100111000
3820231031181100124867498930111001110011100111000
3920231031181000124867498930111001110011100111000
4020231031180900124867498930111001110011100111000
4120231031180800124867498930111001110011100111000
4220231031180700124867498930111001110011100111000
4320231031180600124867498930111001110011100111000
4420231031180500124867498930111001110011100111000
4520231031180400124867498930111001110011100111000
4620231031180300124867498930111001110011100111000
4720231031180200124867498930111001110011100111000
4820231031180100124867498930111001110011100111000
4920231031180000124867498930111001110011100111000
5020231031175900124867498930111001110011100111000
5120231031175800124867498930111001110011100111000
5220231031175700124867498930111001110011100111000
5320231031175600124867498930111001110011100111000
5420231031175500124867498930111001110011100111000
5520231031175400124867498930111001110011100111000
5620231031175300124867498930111001110011100111000
5720231031175200124867498930111001110011100111000
5820231031175100124867498930111001110011100111000
5920231031175000124867498930111001110011100111000
6020231031174900124867498930111001110011100111000
6120231031174800124867498930111001110011100111000
62202310311747001248674989301110011100111001110088355
6320231031174600124867498930111001110011100111000
6420231031174500124867498930111001110011100111000
6520231031174400124867498930111001110011100111000
6620231031174300124867498930111001110011100111000
6720231031174200124867498930111001110011100111000
6820231031174100124867498930111001110011100111000
6920231031174000124867498930111001110011100111000
7020231031173900124867498930111001110011100111000
7120231031173800124867498930111001110011100111000
7220231031173700124867498930111001110011100111000
7320231031173600124867498930111001110011100111000
7420231031173500124867498930111001110011100111000
7520231031173400124867498930111001110011100111000
7620231031173300124867498930111001110011100111000
7720231031173200124867498930111001110011100111000
7820231031173100124867498930111001110011100111000
7920231031173000124867498930111001110011100111000
8020231031172900124867498930111001110011100111000
8120231031172800124867498930111001110011100111000
8220231031172700124867498930111001110011100111000
8320231031172600124867498930111001110011100111000
8420231031172500124867498930111001110011100111000
8520231031172400124867498930111001110011100111000
8620231031172300124867498930111001110011100111000
8720231031172200124867498930111001110011100111000
8820231031172100124867498930111001110011100111000
8920231031172000124867498930111001110011100111000
9020231031171900124867498930111001110011100111000
9120231031171800124867498930111001110011100111000
92202310311717001248674989301110011100111001110088355
9320231031171600124867498930111001110011100111000
9420231031171500124867498930111001110011100111000
9520231031171400124867498930111001110011100111000
9620231031171300124867498930111001110011100111000
9720231031171200124867498930111001110011100111000
9820231031171100124867498930111001110011100111000
9920231031171000124867498930111001110011100111000
10020231031170900124867498930111001110011100111000
10120231031170800124867498930111001110011100111000
10220231031170700124867498930111001110011100111000
10320231031170600124867498930111001110011100111000
10420231031170500124867498930111001110011100111000
10520231031170400124867498930111001110011100111000
10620231031170300124867498930111001110011100111000
10720231031170200124867498930111001110011100111000
10820231031170100124867498930111001110011100111000
10920231031170000124867498930111001110011100111000
11020231031165900124867498930111001110011100111000
11120231031165800124867498930111001110011100111000
11220231031165700124867498930111001110011100111000
11320231031165600124867498930111001110011100111000
11420231031165500124867498930111001110011100111000
11520231031165400124867498930111001110011100111000
11620231031165300124867498930111001110011100111000
11720231031165200124867498930111001110011100111000
11820231031165100124867498930111001110011100111000
11920231031165000124867498930111001110011100111000
12020231031164900124867498930111001110011100111000
12120231031164800124867498930111001110011100111000
122202310311647001248674989301110011100111001110088355
12320231031164600124867498930111001110011100111000
12420231031164500124867498930111001110011100111000
12520231031164400124867498930111001110011100111000
12620231031164300124867498930111001110011100111000
12720231031164200124867498930111001110011100111000
12820231031164100124867498930111001110011100111000
12920231031164000124867498930111001110011100111000
13020231031163900124867498930111001110011100111000
13120231031163800124867498930111001110011100111000
13220231031163700124867498930111001110011100111000
13320231031163600124867498930111001110011100111000
13420231031163500124867498930111001110011100111000
13520231031163400124867498930111001110011100111000
13620231031163300124867498930111001110011100111000
13720231031163200124867498930111001110011100111000
13820231031163100124867498930111001110011100111000
13920231031163000124867498930111001110011100111000
14020231031162900124867498930111001110011100111000
14120231031162800124867498930111001110011100111000
14220231031162700124867498930111001110011100111000
14320231031162600124867498930111001110011100111000
14420231031162500124867498930111001110011100111000
14520231031162400124867498930111001110011100111000
14620231031162300124867498930111001110011100111000
14720231031162200124867498930111001110011100111000
14820231031162100124867498930111001110011100111000
14920231031162000124867498930111001110011100111000
15020231031161900124867498930111001110011100111000
15120231031161800124867498930111001110011100111000
152202310311617001248674989301110011100111001110088355
15320231031161600124867498930111001110011100111000
15420231031161500124867498930111001110011100111000
15520231031161400124867498930111001110011100111000
15620231031161300124867498930111001110011100111000
15720231031161200124867498930111001110011100111000
15820231031161100124867498930111001110011100111000
15920231031161000124867498930111001110011100111000
16020231031160900124867498930111001110011100111000
16120231031160800124867498930111001110011100111000
16220231031160700124867498930111001110011100111000
16320231031160600124867498930111001110011100111000
16420231031160500124867498930111001110011100111000
16520231031160400124867498930111001110011100111000
16620231031160300124867498930111001110011100111000
16720231031160200124867498930111001110011100111000
16820231031160100124867498930111001110011100111000
16920231031160000124867498930111001110011100111000
17020231031155900124867498930111001110011100111000
17120231031155800124867498930111001110011100111000
17220231031155700124867498930111001110011100111000
17320231031155600124867498930111001110011100111000
17420231031155500124867498930111001110011100111000
17520231031155400124867498930111001110011100111000
17620231031155300124867498930111001110011100111000
17720231031155200124867498930111001110011100111000
17820231031155100124867498930111001110011100111000
17920231031155000124867498930111001110011100111000
18020231031154900124867498930111001110011100111000
18120231031154800124867498930111001110011100111000
182202310311547001248674989301110011100111001110088355
18320231031154600124867498930111001110011100111000
18420231031154500124867498930111001110011100111000
18520231031154400124867498930111001110011100111000
18620231031154300124867498930111001110011100111000
18720231031154200124867498930111001110011100111000
18820231031154100124867498930111001110011100111000
18920231031154000124867498930111001110011100111000
19020231031153900124867498930111001110011100111000
19120231031153800124867498930111001110011100111000
19220231031153700124867498930111001110011100111000
19320231031153600124867498930111001110011100111000
19420231031153500124867498930111001110011100111000
19520231031153400124867498930111001110011100111000
19620231031153300124867498930111001110011100111000
19720231031153200124867498930111001110011100111000
19820231031153100124867498930111001110011100111000
199202310311530001248674989301110011100111001110088355
20020231031152900123886758430111301113011130111300
20120231031152800123886758430111301113011130111300
20220231031152700123886758430111301113011130111300
20320231031152600123886758430111301113011130111300
20420231031152500123886758430111301113011130111300
20520231031152400123886758430111301113011130111300
20620231031152300123886758430111301113011130111300
20720231031152200123886758430111301113011130111300
20820231031152100123886758430111301113011130111300
20920231031152000123886758430111301113011130111300
210202310311519001238867584301113011120111501106037822
211202310311518001234666968001112011140111501112020646
212202310311517001232368387101112011100111601108038842
213202310311516001228044371001112011010111201101037488
21420231031151500122389009420110101101011020109905051
21520231031151400122333391390110101100011010109809638
21620231031151300122227397730110101103011040110008344
21720231031151200122135440760110301101011040110106027
21820231031151100122068972520110101101011020110008483
219202310311510001219755805401101010980110401097014427
220202310311509001218167462701097010980110201096012859
221202310311508001216755571201099011000110101094030933
222202310311507001213362107701100011010110301100010036
223202310311506001212257386501102011040110501100011263
22420231031150500121101667700110401102011050110207713
22520231031150400121016561740110201104011050110205321
22620231031150300120957852560110301102011040110105527
22720231031150200120896903740110201103011050110209253
22820231031150100120794865800110401103011050110204533
22920231031150000120744853380110501105011050110304165
230202310311459001206988653401104011020111001100015545
231202310311458001205271266701100011040110401099020233
232202310311457001203044380601104011070110801102013137
233202310311456001201593737001108011040110901102013212
23420231031145500120013204800110201103011050110009514
23520231031145400119908376590110301104011050110306589
23620231031145300119835631570110401104011050110206665
237202310311452001197620938101105011010110601099015256
238202310311451001195940045901102011000110301098017091
239202310311450001194057835401101011070110801095098767
240202310311449001183189939801106011070111101106015435
241202310311448001181479038701107011110111301107015642
242202310311447001179743320101112011100111501108020550
243202310311446001177458011901110011150111701106051584
244202310311445001171727705301117011260112901111063587
24520231031144400116461912230112501128011280112501204
24620231031144300116448353670113001124011320112306110
24720231031144200116379575570112401127011280112407808
24820231031144100116291657350112701132011320112508293
249202310311440001161981334101133011350113501125014987
250202310311439001160287885601135011250113901124050896
25120231031143800115452197020112501125011260112403364
25220231031143700115414350020112501123011260112203572
25320231031143600115374190570112401122011270112107546
254202310311435001152893493701122011220112501120010181
25520231031143400115175255420112101123011250112104051
256202310311433001151297969901126011260112601121011815
25720231031143200114997128220112501127011270112403250
25820231031143100114960558940112701127011280112505533
259202310311430001148982424701126011200112701116022248
260202310311429001146490915201119011260112901119024490
26120231031142800114374130950112501126011300112507215
26220231031142700114292763360112601124011280112305685
26320231031142600114228798270112301128011280112304860
26420231031142500114174126290112901125011300112506401
26520231031142400114101983140112501128011280112505032
26620231031142300114045354310112601126011280112502200
26720231031142200114020569510112601129011300112506459
26820231031142100113947798600112901127011300112602589
26920231031142000113918583520112701127011280112601533
27020231031141900113901304500112701126011270112408775
27120231031141800113802596400112601129011300112604306
27220231031141700113754026710113001130011310112806359
27320231031141600113682200660112901130011300112709481
27420231031141500113575260430113001126011310112509946
275202310311414001134631493601126011240112701117048631
276202310311413001129179262101123011280113001123026760
27720231031141200112616604310112901127011300112607457
278202310311411001125325072501126011310113101126030563
27920231031141000112187841570113101133011370113109442
280202310311409001120808163601133011330113501130018830
281202310311408001118676091901132011300113301128013313
282202310311407001117171274001131011320113901128022159
283202310311406001114663633901133011430114301127048884
284202310311405001109120285901145011440114601142012966
28520231031140400110763712970114501146011460114208005
286202310311403001106721694301146011470114901145014731
287202310311402001105032912401147011460114701143018449
288202310311401001102918594701145011440114701143011484
289202310311400001101602966701142011390114601138023821
290202310311359001098880374201139011420114201139010079
291202310311358001097731414001143011440114401139019768
292202310311357001095475400001144011450114501142015074
293202310311356001093750839301145011460114701143020070
294202310311355001091452578001146011480115001145043810
295202310311354001086425460501148011380115401138098580
29620231031135300107511129060113801138011400113703672
29720231031135200107469329810113901140011400113609483
29820231031135100107361311760113901136011390113507849
29920231031135000107272130270113501134011360113401823
30020231031134900107251439280113401135011350113302441
30120231031134800107223760910113501138011390113509405
30220231031134700107116837940113801137011420113609262
30320231031134600107011327750113701135011370113403027
30420231031134500106976969880113401136011360113405729
30520231031134400106911914610113501134011370113306554
306202310311343001068374965401134011340113501132015105
30720231031134200106666317690113401131011350113008417
30820231031134100106571067000113001134011340112908546
30920231031134000106474411400113401132011350113206011
31020231031133900106406296920113301136011360113106021
311202310311338001063380925501133011350113601127056128
312202310311337001057024011901135011360113801135012120
313202310311336001055647327701136011430114301136012477
31420231031133500105422802450114301138011430113805395
31520231031133400105361284970113901140011400113704450
31620231031133300105310644430113701139011420113706415
31720231031133200105237600530113901141011420113904296
318202310311331001051886138401143011430114601140016418
319202310311330001050008488501144011380114501137015069
320202310311329001048286437501137011390114001135013909
321202310311328001046705982501137011410114301137018086
322202310311327001044646190701141011460114701140018621
323202310311326001042518466501147011390115001139093338
324202310311325001031815802601139011400114201138010662
32520231031132400103060112700114001138011400113609126
32620231031132300102956284020113801136011400113606020
327202310311322001028878020001136011420114201136016735
32820231031132100102697360910114201141011430114104704
32920231031132000102643635680114201144011440114207977
33020231031131900102552490340114301145011460114108461
331202310311318001024557785401146011400114601140024475
33220231031131700102176075220114001140011420113809957
33320231031131600102062480690114001138011410113807297
33420231031131500101979331500113901138011400113508397
33520231031131400101883846460113701140011400113707306
336202310311313001018006630101140011360114201135017800
337202310311312001015976906601137011320113701129017725
33820231031131100101397202910113201133011340113201845
33920231031131000101376300200113401135011360113303989
34020231031130900101331050810113501133011370113208434
341202310311308001012355182701132011370113701132012954
34220231031130700101088611500113701137011380113702472
34320231031130600101060502350113801136011380113503609
34420231031130500101019491760113601135011370113504821
345202310311304001009647396001135011370113801135013148
346202310311303001008154194801138011430114301132036134
347202310311302001004044099601143011440114401141010153
348202310311301001002884057901144011460114601143023128
349202310311300001000238242901146011410114801140051618
3502023103112590099432705760114201139011420113808525
3512023103112580099335476300114001139011420113807656
35220231031125700992482196601138011380114201138010386
3532023103112560099129829100113801135011390113505122
3542023103112550099071609250113601139011400113508926
35520231031125400989700998101139011400114301139017991
35620231031125300987648042801141011420114301139021596
35720231031125200985184723501142011370114401136049632
35820231031125100979526331301138011330113801133018055
35920231031125000977474769401133011260113501125016240
36020231031124900975636621501126011300113101124013302
36120231031124800974136581601131011250113201122011785
36220231031124700972811604201125011300113001124016299
3632023103112460097097549130113201133011340113006082
3642023103112450097028750830113301131011350113003269
36520231031124400969917221601130011350113801130020194
36620231031124300967624903601135011310113901131034261
3672023103112420096373424940113101129011320112809065
3682023103112410096271017020112901130011300112605664
36920231031124000962071293001129011340113401127018571
37020231031123900959970421601134011300113501129030953
37120231031123800956465239101130011240113301124023450
37220231031123700953818959601124011230112501120019402
37320231031123600951641474801123011170112501117019114
37420231031123500949498009301117011240112501115086703
37520231031123400939799411501124011280112801122025939
3762023103112330093688382220112801130011300112608458
37720231031123200935930452901130011290113101122042839
37820231031123100931111632401127011300113201125034201
37920231031123000927253490401130011360113701129029955
3802023103112290092386269260113601135011370113505096
38120231031122800923283741601135011360113701131014886
38220231031122700921596337401137011380113801135011671
38320231031122600920270437801138011380113901134022498
38420231031122500917714148601138011390114201138017364
38520231031122400915736496101139011410114801139049875
38620231031122300910027714901141011370114401137031252
38720231031122200906459790901137011370113901136013977
38820231031122100904868947601136011380114101134035467
38920231031122000900834068001138011320113801131020863
39020231031121900898464516301132011340113601130028470
39120231031121800895238357801133011350113501127030616
392202310311217008917773493011340113801138011210110109
39320231031121600879334720101137011360114101136031481
39420231031121500875751361601137011420114201133068176
395202310311214008680057642011420113301148011310117786
396202310311213008545718032011330116301164011310226651
39720231031121200828624009901164011620116401157053591
39820231031121100822401552401162011570116401154063806
39920231031121000815002053901158011540115801152026085
40020231031120900811988611601152011520115601148032355
40120231031120800808263897701150011520115801147063837
40220231031120700800907594401153011580116101150067412
40320231031120600793120453901159011600116201156033831
40420231031120500789202689701161011570116201155044759
405202310311204007840179760011570116101161011490118541
40620231031120300770335355501160011630116401158064034
40720231031120200762907801401164011590116601156059436
408202310311201007560163403011600116601168011570118077
409202310311200007423150489011660117001176011620130949
41020231031115900727017431201170011700117201166090979
411202310311158007163859959011700117701177011690125505
412202310311157007016789748011770118301183011720191902
413202310311156006790953898011820117301185011720331350
414202310311155006399864863011720115601174011550306880
415202310311154006042867156011560114301158011420239074
41620231031115300576727634601142011480115001140092126
417202310311152005661769380011470113601150011360163496
41820231031115100547495487101136011320113901132045373
41920231031115000542337934901132011340113401131014515
42020231031114900540694608201134011360113701132032078
42120231031114800537057148501136011340113601131056836
42220231031114700530609029701134011300113601128057440
42320231031114600524103212201129011290113101128025240
42420231031114500521251321501129011240113101122031973
42520231031114400517641397101122011240112601121011967
4262023103111430051629798040112401124011260112205271
4272023103111420051570583240112401126011260112405250
4282023103111410051511518050112801124011280112406626
4292023103111400051436879890112301124011260112204568
4302023103111390051385529070112501127011280112305581
43120231031113800513227166001128011270112901125013978
43220231031113700511650846501128011280112901125015150
43320231031113600509942981401129011240112901120031447
43420231031113500506406361801123011190112401119016147
43520231031113400504594959401119011170112001117012945
4362023103111330050314743280111701114011170111409701
4372023103111320050206509080111401115011150111109974
43820231031113100500955289801115011170111701110045767
43920231031113000495864095001117011180111901115021608
44020231031112900493453263001118011210112301115050220
44120231031112800487839678801120011220112401120029864
44220231031112700484489578001123011240112901122023562
44320231031112600481840327101124011340113401121053861
44420231031112500475773264901134011300113501130010450
44520231031112400474589323401132011340113601130025435
44620231031112300471704869701135011280113601128025882
44720231031112200468771411801131011300113101127016422
44820231031112100466917872701130011330113401128025063
44920231031112000464085410601134011360113701128023945
45020231031111900461374974001136011380113801135025974
45120231031111800458422458801137011360114001132045735
45220231031111700453220998901136011320114001131067842
45320231031111600445510073901132011270113901127057490
45420231031111500438991024001127011280112901125013771
4552023103111140043743921600112801129011300112809019
45620231031111300436420959201129011310113301128019085
45720231031111200434262035301131011240113101122023071
45820231031111100431666097401125011260113001125029267
45920231031111000428369659301126011290113201125028435
46020231031110900425156823401130011370113701126043043
46120231031110800420289940201137011290113701126060154
46220231031110700413489867701129011200113001120035911
46320231031110600409445764201120011200112201116034014
46420231031110500405643217401120011240113101118073081
46520231031110400397430670801124011230112601122017767
46620231031110300395434741701123011300113001122036489
46720231031110200391328213701130011280113001124038080
46820231031110100387039965601128011280112901123029963
46920231031110000383668423101126011330113401121082564
47020231031105900374357290901133011300113301125058959
47120231031105800367705680901131011310113901125097350
472202310311057003566831552011340113601138011290112193
473202310311056003439677677011340113501147011310267322
474202310311055003134841831011350110901138011080339092
4752023103110540027528040300110901103011100110304600
4762023103110530027477177690110401104011060110301698
4772023103110520027458429740110401104011060110304536
47820231031105100274083509901103011060110601102013869
4792023103110500027255160790110601108011090110609957
48020231031104900271449235501108011090111301108023032
48120231031104800268889653401109011080111401108025830
48220231031104700266019369901108011140111401107019836
48320231031104600263816949501114011070111401106033465
48420231031104500260102267501108011010111001101020798
48520231031104400257801859301101011030110401100010959
48620231031104300256594914901103010990110401099011262
4872023103110420025535350070109901100011010109803366
4882023103110410025498349700110101103011030109904744
4892023103110400025446107900110201099011050109909769
4902023103110390025338498710109901097011020109605726
49120231031103800252755849401096011010110301093013296
49220231031103700251293713601103010940110301094014963
4932023103110360024964945670109301092010940109202769
4942023103110350024934689320109301096010960109209913
4952023103110340024826317670109501098010980109306068
4962023103110330024759860120109701091010980109105393
4972023103110320024700809740109101092010920108806101
49820231031103100246343133701092010900109201087011624
4992023103110300024507818540108901090010930108909613
50020231031102900244029883401092010930109601086025650
50120231031102800241235683001094010980109901091032069
50220231031102700237726997101099011020110501098012948
50320231031102600236300862101102010990110301098015958
50420231031102500234543963201098011060111001098043542
50520231031102400229741920901108011150111601106029875
50620231031102300226419508801115011120111601107037574
50720231031102200222243460101112011070111301106016138
50820231031102100220453312201108011130111601104037452
50920231031102000216301893001113011040111601103044269
51020231031101900211379849401104011100111601103073947
511202310311018002031715714011110111501123011070121636
512202310311017001896033200011150110801122011000225940
51320231031101600164426410901108010930110801093048006
51420231031101500159140112401093010980109801092019171
51520231031101400157040409001098010940109801091026648
51620231031101300154121997301094010960109601092019868
51720231031101200151947908501095010890109701088024219
5182023103110110014930077830108901084010890108305611
5192023103110100014869109810108401084010860108203756
5202023103110090014828402880108401085010890108406319
52120231031100800147597791301085010880109101085013747
5222023103110070014610102850108801082010900108108767
5232023103110060014514924050108201084010840108101649
5242023103110050014497069640108301077010840107708093
5252023103110040014409767480107601076010770107608135
5262023103110030014322184360107601080010800107506678
52720231031100200142503176101080010780108001074018602
52820231031100100140500849901078010830108301078026048
5292023103110000013768806110108301084010840108104600
5302023103109590013719024770108301088010880108304923
5312023103109580013665557160108801090010900108708687
5322023103109570013570990430109001085010920108507397
5332023103109560013490442850108601083010870108306830
5342023103109550013416384010108301085010850108205437
5352023103109540013357489760108501084010850108404712
5362023103109530013306394220108301085010860108208813
5372023103109520013210923770108501083010870108205000
53820231031095100131567138801083010850108801079015029
53920231031095000129940183701084010930109301079042788
54020231031094900125296403401092010950109501092010225
5412023103109480012417856450109601099011010109507053
5422023103109470012340352210109801098011020109802902
5432023103109460012308436750109501097010980109507307
5442023103109450012228356870109801097010990109604320
5452023103109440012180932140109701099011000109604907
5462023103109430012127037410109901099011010109909345
54720231031094200120242570401099010990110601098029613
5482023103109410011697816100109901102011020109407189
54920231031094000116189077701101010930110201093012478
5502023103109390011481936730109401096010960109304974
5512023103109380011427486240109501102011030109404393
55220231031093700113792871901102010980110201096012277
5532023103109360011244326030109501099010990109302144
5542023103109350011220834960109401097010990109403931
55520231031093400111777756501099010940109901090012499
55620231031093300110410473501094010930109601090012548
5572023103109320010904078990109301094010970109305419
5582023103109310010844818920109801097011000109306109
55920231031093000107778459301101011030110301090030633
56020231031092900104423152501104011060110601103010903
56120231031092800103218928101105011020110701102021669
56220231031092700100823812301101010970110101096012034
563202310310926009950273290109801098011000109607688
5642023103109250098658869501098011000110001096017042
5652023103109240096788513801100011020110401095039790
5662023103109230092416347701103011070111001096050700
5672023103109220086823330301108011130111901102093514
56820231031092100764421861011120111201122011100114826
56920231031092000636373674011130110001113010960117058
5702023103109190050684272001100010930110401090061462
5712023103109180043939077601093010890109301085016741
5722023103109170042114833201090010870109301086025552
5732023103109160039331157301089010920109301087031485
5742023103109150035901240401093010840109301078026356
575202310310914003303615350108301080010840107709540
5762023103109130032005473901080010720108201070015566
577202310310912003032663580107201069010730106806201
578202310310911002966231960106901070010720106704675
5792023103109100029162294601070010660107301064015037
580202310310909002755923440106601071010720106605895
581202310310908002692882370107201075010780107206292
5822023103109070026252406401075010630107501062014583
5832023103109060024696827501063010710107201062027354
5842023103109050021779968701072010770107901071016872
585202310310904001996959780107701074010810107308146
586202310310903001909208410107401070010760106906459
5872023103109020018399533801071010800108101070011683
5882023103109010017142750801078010770108401068027685
5892023103109000014168739601075010800109201075086020