Files
KissMeData/054450/min/candle-20241115.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202411151935001131754880110501105011050110502074
3202411151934001131754880110501105011050110500
4202411151933001131754880110501105011050110500
5202411151932001131754880110501105011050110500
6202411151931001131754880110501105011050110500
7202411151930001131754880110501105011050110500
8202411151929001131754880110501105011050110500
9202411151928001131754880110501105011050110500
10202411151927001131754880110501105011050110500
11202411151926001131754880110501105011050110500
12202411151925001131754880110501105011050110500
13202411151924001131754880110501105011050110500
14202411151923001131754880110501105011050110500
15202411151922001131754880110501105011050110500
16202411151921001131754880110501105011050110500
17202411151920001131754880110501105011050110500
18202411151919001131754880110501105011050110500
19202411151918001131754880110501105011050110500
20202411151917001131754880110501105011050110500
21202411151916001131754880110501105011050110500
22202411151915001131754880110501105011050110500
23202411151914001131754880110501105011050110500
24202411151913001131754880110501105011050110500
25202411151912001131754880110501105011050110500
26202411151911001131754880110501105011050110500
27202411151910001131754880110501105011050110500
28202411151909001131754880110501105011050110500
29202411151908001131754880110501105011050110500
30202411151907001131754880110501105011050110500
31202411151906001131754880110501105011050110500
32202411151905001131754880110501105011050110502074
33202411151904001131754880110501105011050110500
34202411151903001131754880110501105011050110500
35202411151902001131754880110501105011050110500
36202411151901001131754880110501105011050110500
37202411151900001131754880110501105011050110500
38202411151859001131754880110501105011050110500
39202411151858001131754880110501105011050110500
40202411151857001131754880110501105011050110500
41202411151856001131754880110501105011050110500
42202411151855001131754880110501105011050110500
43202411151854001131754880110501105011050110500
44202411151853001131754880110501105011050110500
45202411151852001131754880110501105011050110500
46202411151851001131754880110501105011050110500
47202411151850001131754880110501105011050110500
48202411151849001131754880110501105011050110500
49202411151848001131754880110501105011050110500
50202411151847001131754880110501105011050110500
51202411151846001131754880110501105011050110500
52202411151845001131754880110501105011050110500
53202411151844001131754880110501105011050110500
54202411151843001131754880110501105011050110500
55202411151842001131754880110501105011050110500
56202411151841001131754880110501105011050110500
57202411151840001131754880110501105011050110500
58202411151839001131754880110501105011050110500
59202411151838001131754880110501105011050110500
60202411151837001131754880110501105011050110500
61202411151836001131754880110501105011050110500
62202411151835001131754880110501105011050110502074
63202411151834001131754880110501105011050110500
64202411151833001131754880110501105011050110500
65202411151832001131754880110501105011050110500
66202411151831001131754880110501105011050110500
67202411151830001131754880110501105011050110500
68202411151829001131754880110501105011050110500
69202411151828001131754880110501105011050110500
70202411151827001131754880110501105011050110500
71202411151826001131754880110501105011050110500
72202411151825001131754880110501105011050110500
73202411151824001131754880110501105011050110500
74202411151823001131754880110501105011050110500
75202411151822001131754880110501105011050110500
76202411151821001131754880110501105011050110500
77202411151820001131754880110501105011050110500
78202411151819001131754880110501105011050110500
79202411151818001131754880110501105011050110500
80202411151817001131754880110501105011050110500
81202411151816001131754880110501105011050110500
82202411151815001131754880110501105011050110500
83202411151814001131754880110501105011050110500
84202411151813001131754880110501105011050110500
85202411151812001131754880110501105011050110500
86202411151811001131754880110501105011050110500
87202411151810001131754880110501105011050110500
88202411151809001131754880110501105011050110500
89202411151808001131754880110501105011050110500
90202411151807001131754880110501105011050110500
91202411151806001131754880110501105011050110500
92202411151805001131754880110501105011050110502074
93202411151804001131754880110501105011050110500
94202411151803001131754880110501105011050110500
95202411151802001131754880110501105011050110500
96202411151801001131754880110501105011050110500
97202411151800001131754880110501105011050110500
98202411151759001131754880110501105011050110500
99202411151758001131754880110501105011050110500
100202411151757001131754880110501105011050110500
101202411151756001131754880110501105011050110500
102202411151755001131754880110501105011050110500
103202411151754001131754880110501105011050110500
104202411151753001131754880110501105011050110500
105202411151752001131754880110501105011050110500
106202411151751001131754880110501105011050110500
107202411151750001131754880110501105011050110500
108202411151749001131754880110501105011050110500
109202411151748001131754880110501105011050110500
110202411151747001131754880110501105011050110500
111202411151746001131754880110501105011050110500
112202411151745001131754880110501105011050110500
113202411151744001131754880110501105011050110500
114202411151743001131754880110501105011050110500
115202411151742001131754880110501105011050110500
116202411151741001131754880110501105011050110500
117202411151740001131754880110501105011050110500
118202411151739001131754880110501105011050110500
119202411151738001131754880110501105011050110500
120202411151737001131754880110501105011050110500
121202411151736001131754880110501105011050110500
122202411151735001131754880110501105011050110502074
123202411151734001131754880110501105011050110500
124202411151733001131754880110501105011050110500
125202411151732001131754880110501105011050110500
126202411151731001131754880110501105011050110500
127202411151730001131754880110501105011050110500
128202411151729001131754880110501105011050110500
129202411151728001131754880110501105011050110500
130202411151727001131754880110501105011050110500
131202411151726001131754880110501105011050110500
132202411151725001131754880110501105011050110500
133202411151724001131754880110501105011050110500
134202411151723001131754880110501105011050110500
135202411151722001131754880110501105011050110500
136202411151721001131754880110501105011050110500
137202411151720001131754880110501105011050110500
138202411151719001131754880110501105011050110500
139202411151718001131754880110501105011050110500
140202411151717001131754880110501105011050110500
141202411151716001131754880110501105011050110500
142202411151715001131754880110501105011050110500
143202411151714001131754880110501105011050110500
144202411151713001131754880110501105011050110500
145202411151712001131754880110501105011050110500
146202411151711001131754880110501105011050110500
147202411151710001131754880110501105011050110500
148202411151709001131754880110501105011050110500
149202411151708001131754880110501105011050110500
150202411151707001131754880110501105011050110500
151202411151706001131754880110501105011050110500
152202411151705001131754880110501105011050110502074
153202411151704001131754880110501105011050110500
154202411151703001131754880110501105011050110500
155202411151702001131754880110501105011050110500
156202411151701001131754880110501105011050110500
157202411151700001131754880110501105011050110500
158202411151659001131754880110501105011050110500
159202411151658001131754880110501105011050110500
160202411151657001131754880110501105011050110500
161202411151656001131754880110501105011050110500
162202411151655001131754880110501105011050110500
163202411151654001131754880110501105011050110500
164202411151653001131754880110501105011050110500
165202411151652001131754880110501105011050110500
166202411151651001131754880110501105011050110500
167202411151650001131754880110501105011050110500
168202411151649001131754880110501105011050110500
169202411151648001131754880110501105011050110500
170202411151647001131754880110501105011050110500
171202411151646001131754880110501105011050110500
172202411151645001131754880110501105011050110500
173202411151644001131754880110501105011050110500
174202411151643001131754880110501105011050110500
175202411151642001131754880110501105011050110500
176202411151641001131754880110501105011050110500
177202411151640001131754880110501105011050110500
178202411151639001131754880110501105011050110500
179202411151638001131754880110501105011050110500
180202411151637001131754880110501105011050110500
181202411151636001131754880110501105011050110500
182202411151635001131754880110501105011050110502074
183202411151634001131754880110501105011050110500
184202411151633001131754880110501105011050110500
185202411151632001131754880110501105011050110500
186202411151631001131754880110501105011050110500
187202411151630001131754880110501105011050110500
188202411151629001131754880110501105011050110500
189202411151628001131754880110501105011050110500
190202411151627001131754880110501105011050110500
191202411151626001131754880110501105011050110500
192202411151625001131754880110501105011050110500
193202411151624001131754880110501105011050110500
194202411151623001131754880110501105011050110500
195202411151622001131754880110501105011050110500
196202411151621001131754880110501105011050110500
197202411151620001131754880110501105011050110500
198202411151619001131754880110501105011050110500
199202411151618001131754880110501105011050110500
200202411151617001131754880110501105011050110500
201202411151616001131754880110501105011050110500
202202411151615001131754880110501105011050110500
203202411151614001131754880110501105011050110500
204202411151613001131754880110501105011050110500
205202411151612001131754880110501105011050110500
206202411151611001131754880110501105011050110500
207202411151610001131754880110501105011050110500
208202411151609001131754880110501105011050110500
209202411151608001131754880110501105011050110500
210202411151607001131754880110501105011050110500
211202411151606001131754880110501105011050110500
212202411151605001131754880110501105011050110502074
213202411151604001131754880110501105011050110500
214202411151603001131754880110501105011050110500
215202411151602001131754880110501105011050110500
216202411151601001131754880110501105011050110500
217202411151600001131754880110501105011050110500
218202411151559001131754880110501105011050110500
219202411151558001131754880110501105011050110500
220202411151557001131754880110501105011050110500
221202411151556001131754880110501105011050110500
222202411151555001131754880110501105011050110500
223202411151554001131754880110501105011050110500
224202411151553001131754880110501105011050110500
225202411151552001131754880110501105011050110500
226202411151551001131754880110501105011050110500
227202411151550001131754880110501105011050110500
228202411151549001131754880110501105011050110500
229202411151548001131754880110501105011050110500
230202411151547001131754880110501105011050110500
231202411151546001131754880110501105011050110500
232202411151545001131754880110501105011050110500
233202411151544001131754880110501105011050110500
234202411151543001131754880110501105011050110500
235202411151542001131754880110501105011050110500
236202411151541001131754880110501105011050110500
237202411151540001131754880110501105011050110500
238202411151539001131754880110501105011050110500
239202411151538001131754880110501105011050110500
240202411151537001131754880110501105011050110500
241202411151536001131754880110501105011050110500
242202411151535001131754880110501105011050110502074
243202411151534001131754880110501105011050110500
244202411151533001131754880110501105011050110500
245202411151532001131754880110501105011050110500
246202411151531001131754880110501105011050110500
247202411151530001131754880110501105011050110502074
248202411151529001108837180110201102011020110200
249202411151528001108837180110201102011020110200
250202411151527001108837180110201102011020110200
251202411151526001108837180110201102011020110200
252202411151525001108837180110201102011020110200
253202411151524001108837180110201102011020110200
254202411151523001108837180110201102011020110200
255202411151522001108837180110201102011020110200
256202411151521001108837180110201102011020110200
257202411151520001108837180110201102011020110200
25820241115151900110883718011020109401103010940269
25920241115151800110587286010960109601100010960186
2602024111515170011038340201096010970109701096091
26120241115151600110283619010960109601104010940152
2622024111515150011011689301102010970110301095082
26320241115151400110026722010970109701097010970272
26420241115151300109728338010970109901099010970263
2652024111515120010943958901099010990109901099051
266202411151511001093835400109901099010990109903
26720241115151000109380243010980110001100010980644
26820241115150900108672105011000110301103011000132
2692024111515080010852690201099010990109901099030
270202411151507001084939320109901099010990109900
271202411151506001084939320109901099010990109901
27220241115150500108492833010990109901099010990103
2732024111515040010837963601099010990109901099023
274202411151503001083543590109901099010990109901
27520241115150200108353260011000109701104010970518
2762024111515010010778380301097010960109701096057
27720241115150000107721287010930109101093010910150
27820241115145900107557437010970109501097010910547
27920241115145800106959836010940109501095010940864
28020241115145700106014571010950109901099010950182
28120241115145600105815270010990109901099010990269
28220241115145500105519639010940109701097010940489
283202411151454001049838830109901099010990109900
28420241115145300104983883010990109801099010980561
2852024111514520010436789901099010970109901097097
2862024111514510010426140801098011000110001098062
287202411151450001041933260109901102011020109901701
288202411151449001023218780110501105011050110500
289202411151448001023218780110501105011050110500
29020241115144700102321878011050110201105011010713
29120241115144600101536731011020110301103011020116
292202411151445001014087910110501105011050110500
29320241115144400101408791011050110701109011050236
294202411151443001011478240110901109011090110900
295202411151442001011478240110901109011090110900
296202411151441001011478240110901109011090110900
2972024111514400010114782401109011090110901109027
298202411151439001011178810110901109011090110902
29920241115143800101115663011090111001110011090606
30020241115143700100443008011110111101111011110107
301202411151436001003241310111101111011110111102
302202411151435001003219090111101108011110110803128
3032024111514340096852065011060110701107011060120
30420241115143300967193300110701107011070110700
3052024111514320096719330011070110701107011070298
306202411151431009638944401107011060110701106029
30720241115143000963573550110201102011020110200
308202411151429009635735501102011020110201102010
3092024111514280096346335011010110301103011010644
31020241115142700956369340110301103011030110302
311202411151426009563472801106011060110601106018
312202411151425009561482001106011060110601106047
313202411151424009556283801107011070110701107026
314202411151423009553405601107011070110701107051
315202411151422009547759901107011070110701107019
31620241115142100954565660110701107011070110700
31720241115142000954565660110701107011070110700
318202411151419009545656601107011070110701107047
319202411151418009540453701107011070110701107019
32020241115141700953835040110701107011070110700
321202411151416009538350401107011070110701107047
322202411151415009533147501107011010110701101011
3232024111514140095319358011020110701107011010545
3242024111514130094716249011080110801108011080171
32520241115141200945267810110801107011090110703111
3262024111514110091078116011070110701107011070231
3272024111514100090822399011070110701107011070200
3282024111514090090600999011060110701107011060102
329202411151408009048815001107011070110701107079
3302024111514070090400697011060110601106011060323
331202411151406009004345901106011060110601106016
332202411151405009002576301106011060110601106036
333202411151404008998594701107011050110701105036
334202411151403008994612901105011050110501105067
335202411151402008987209401105011050110501105019
336202411151401008985109901105011050110501105019
337202411151400008983010401100011020110501100087
3382024111513590089734130011000110201102011000185
339202411151358008953026401102011020110201102019
340202411151357008950932601102011020110201102036
341202411151356008946965401102011020110201102033
342202411151355008943328801102011000110201100019
3432024111513540089412352011010110101101011010134
34420241115135300892648180110001100011000110000
34520241115135200892648180110001100011000110000
3462024111513510089264818011000109901100010980252
34720241115135000889876650109901099010990109900
3482024111513490088987665010990109501099010950204
34920241115134800887638750109801099010990109507
3502024111513470088756203010950109501095010950750
351202411151346008793495301095010950109501095039
35220241115134500878922480110001100011000110001
35320241115134400878911480110001095011000109504
35420241115134300878867580110201102011020110200
35520241115134200878867580110201096011020109602
35620241115134100878845600109601099010990108802025
357202411151340008567281401102011020110201102022
35820241115133900856485700110201102011020110200
359202411151338008564857001102011020110201102018
36020241115133700856287340110201102011020110200
36120241115133600856287340110201102011020110202
36220241115133500856265300110201102011020110200
36320241115133400856265300110201102011020110200
3642024111513330085626530011020110201102011020100
3652024111513320085516330011020110001102011000154
366202411151331008534692801100010970110001097020
367202411151330008532493701097010970109701095052
3682024111513290085267895010950109301096010930195
369202411151328008505446001095010950109501095019
37020241115132700850336550109501095010950109500
37120241115132600850336550109501095010950109500
372202411151325008503365501095010950109501095014
373202411151324008501832501092010920109201092010
37420241115132300850074050109201092010920109200
375202411151322008500740501092010920109201092071
37620241115132100849298730109201096010960109202
3772024111513200084927685010960109601096010960217
37820241115131900846898530109701097010970109706
3792024111513180084683271010970109901099010970101
3802024111513170084572381010990110401104010990762
3812024111513160083733615011010110301103011010127
382202411151315008359358501103011030110301103050
3832024111513140083538435011070110301107011030111
38420241115131300834159980110201102011020110203
385202411151312008341269201107011060110701106017
386202411151311008339387501107011060110701106023
387202411151310008336841501102011070110701102016
388202411151309008335077801107011070110701107051
38920241115130800832943210110101101011010110100
3902024111513070083294321011010110701107011000141
3912024111513060083138799011070110701107011070100
39220241115130500830280990110701107011070110701
3932024111513040083026992011000110701107011000512
3942024111513030082463323011060110701107011060347
3952024111513020082079320011070110701107011070215
396202411151301008184131501108011080110801108035
3972024111513000081802535011080110801108011080372
3982024111512590081390359011080110701108011070539
3992024111512580080793382011070110601107011060759
400202411151257007995384301106011060110601106014
401202411151256007993835901106011060110601103043
40220241115125500798908270110601106011060110600
403202411151254007989082701106011060110601106018
404202411151253007987091901106011060110601106014
40520241115125200798554350110301103011030110302
4062024111512510079853229011020110201106011020282
40720241115125000795416070110501105011050110500
408202411151249007954160701105011050110501105055
40920241115124800794808320110501105011050110501
41020241115124700794797270110001104011040110002057
41120241115124600772155520110401104011040110402
41220241115124500772133440110401104011040110401
413202411151244007721224001104011040110401104016
4142024111512430077194576011030110301103011030213
4152024111512420076959637011030110601106011030142
41620241115124100768028610110301103011030110300
41720241115124000768028610110301103011030110302
41820241115123900768006550110601106011060110600
419202411151238007680065501106011060110601106018
4202024111512370076780747011040110701107011040730
421202411151236007597481701107011070110801107010
4222024111512350075963746011060110401107011040583
42320241115123400753199880110401104011040110401
42420241115123300753188840110301100011030110001678
4252024111512320073470224011000109901100010990534
4262024111512310072883024010990110001100010990111
42720241115123000727609250110001100011000110001
42820241115122900727598250109901099010990109900
4292024111512280072759825010990109901100010990185
43020241115122700725564440109901097010990109709
4312024111512260072546561011000109901100010990191
4322024111512250072336466011000109801100010980888
43320241115122400713611590109701097010970109700
4342024111512230071361159010970109601097010960132
4352024111512220071216359010960109601096010960348
436202411151221007083495101096010960109601093013
4372024111512200070820712010960109501096010950253
4382024111512190070543673010940109501095010940193
43920241115121800703325000109401094010940109403
440202411151217007032921801094010930109401093022
44120241115121600703051510109401094010940109401
442202411151215007030405701094010930109401093019
4432024111512140070283272010930109301093010930124
4442024111512130070147740010930109201093010920116
44520241115121200700210270109101091010910109101
446202411151211007001993601093010930109301093020
44720241115121000699980760109101091010910109100
44820241115120900699980760109101091010910109100
44920241115120800699980760109101091010910109100
4502024111512070069998076010910109001091010900120
45120241115120600698672560109001090010900109001
452202411151205006986616601089010890108901089059
4532024111512040069801915010860108401086010840155
4542024111512030069633700010810108201084010810182
4552024111512020069436486010840108601086010840289
45620241115120100691229290108601086010860108602
45720241115120000691207570108901089010890108901
458202411151159006911966801086010860108701086011
45920241115115800691077180108801089010890108801138
460202411151157006786949001093010930109301093010
461202411151156006785856001090010900109001090057
46220241115115500677964300109101091010910109100
463202411151154006779643001091010920109201091098
46420241115115300676894650109301093010930109300
4652024111511520067689465010930109301093010930176
466202411151151006749709701093010930109301093071
46720241115115000674194940109501093010950109302
4682024111511490067417306010930109301093010930200
4692024111511480067198706010940109301095010930138
47020241115114700670476880109301093010930109300
471202411151146006704768801093010970109701093048
4722024111511450066995072010930109301093010930125
47320241115114400668584470109801094010980109406
474202411151143006685187901094010940109401094071
4752024111511420066774205010980109801098010950417
476202411151141006631697601098010980109801098010
477202411151140006630599601098010980109801098020
47820241115113900662840360109801098010980109803
47920241115113800662807420109801098010980109801
48020241115113700662796440109801098010980109800
4812024111511360066279644010980109801098010970145
4822024111511350066120484010980109701098010970189
4832024111511340065912972010970109701097010970199
484202411151133006569466901097010970109701097027
48520241115113200656650500109701097010970109700
4862024111511310065665050010970109601097010960515
487202411151130006510020501096010970109701096042
488202411151129006505417101096010970109701096078
4892024111511280064968609010970109601097010960102
49020241115112700648568150109701097010970109700
491202411151126006485681501097010970109701097018
4922024111511250064837069010970109701097010970221
4932024111511240064594632010960109601096010960115
4942024111511230064468592010960109701097010950214
495202411151122006423392801097010970109701097069
49620241115112100641582350109401094010940109402
49720241115112000641560470109801098010980109800
498202411151119006415604701098010980109801098063
499202411151118006408687301097010970109701097011
5002024111511170064074806010950109601098010950110
50120241115111600639542550109801098010980109800
5022024111511150063954255010980109601098010950389
503202411151114006352765201095010950109501095050
504202411151113006347290201096010960109601095099
505202411151112006336443901097010970109701097013
5062024111511110063350178010960109801098010950234
5072024111511100063093744010980109501098010950388
5082024111511090062668674010950109401095010940473
50920241115110800621511300109401094010940109403
51020241115110700621478480109401094010940109400
51120241115110600621478480109401094010940109401
51220241115110500621467540108801088010880108800
51320241115110400621467540108801088010880108803
51420241115110300621434900108801088010880108804
5152024111511020062139138010880109001090010880310
51620241115110100618015720109501095010950109500
51720241115110000618015720109501095010950109509
5182024111510590061791717010950109501095010890470
5192024111510580061278445010940109501095010940317
52020241115105700609314300109801098010980109804
52120241115105600609270380109901099010990109900
52220241115105500609270380109901099010990109900
523202411151054006092703801099010990109901099061
5242024111510530060859999010940109901099010940210
5252024111510520060629413010990110001100010990117
5262024111510510060500757011000110001100011000258
52720241115105000602169570110101102011040110101962
5282024111510490058054686011020110201103011010198
52920241115104800578364810110201097011020109703152
530202411151047005437184401098010980109801098015
53120241115104600543553740109801098010980109800
5322024111510450054355374010980109501098010950360
5332024111510440053960496010950109401095010930120
53420241115104300538292160109501095010950109503
5352024111510420053825931010950109401097010940369
5362024111510410053421647010950109501095010950151
5372024111510400053256302010940109501095010940129
5382024111510390053115174010960109301096010930244
53920241115103800528479960109401089010940108903030
5402024111510370049543144010890108601089010860167
54120241115103600493617370108901089010890108900
5422024111510350049361737010890109001090010860526
543202411151034004878950301090010900109001090025
54420241115103300487622530108901088010890108801903
54520241115103200466912880108801088010880108801
5462024111510310046690200010840108401087010840557
547202411151030004608486901084010840108401084021
54820241115102900460621050108501085010850108502
54920241115102800460599350108501085010850108500
55020241115102700460599350108501085010850108501
551202411151026004605885001085010860108601075042
552202411151025004601363801086010860108601086013
55320241115102400459995200108401087010870108301258
55420241115102300446369190108601082010860108201063
55520241115102200434866230108101073010810107302035
5562024111510210041292606010730107701077010730202
557202411151020004107513601077010730107701073098
5582024111510190040969974010730107401074010730403
559202411151018004053718501077010770107701077019
56020241115101700405167220107701077010770107700
561202411151016004051672201077010770107701077024
5622024111510150040490874010780107801078010780524
56320241115101400399260020107801078010780107801
5642024111510130039924924010720107301078010720296
565202411151012003960759801073010730107301073021
5662024111510110039585065010790107101079010710276
56720241115101000392872690107901079010790107901
5682024111510090039286190010780107001078010700104
5692024111510080039174310010700107201072010700500
5702024111510070038639149010770107101077010710104
5712024111510060038527465010720107201072010720374
5722024111510050038126537010730107401074010720438
5732024111510040037656701010780107801078010780201
57420241115100300374400230107801078010780107803
57520241115100200374367890107201072010720107201
5762024111510010037435717010780107201078010720201
577202411151000003722023901078010730107801071067
5782024111509590037148473010710107101071010710586
579202411150958003652086701073010720107301071042
5802024111509570036475869010720107501076010720117
581202411150956003635037101075010750107501075039
5822024111509550036308446010760107701079010760134
583202411150954003616418501077010770107701077036
5842024111509530036125413010760107701077010760140
58520241115095200359746680107901079010790107900
58620241115095100359746680107901079010790107900
58720241115095000359746680107901079010790107900
588202411150949003597466801079010760107901076041
589202411150948003593051301079010790107901079047
5902024111509470035879800010790107401079010740101
591202411150946003577132101074010740107401074020
5922024111509450035749841010740108201082010740112
593202411150944003562947701082010820108201075074
594202411150943003554982901082010790108301075068
5952024111509420035476598010750107701079010750714
5962024111509410034708535010790108001082010790763
5972024111509400033884698010800108301088010800546
59820241115093900332937950108301084010850108301143
59920241115093800320557010108501085010850108501137
600202411150937003082205601090010900109001090057
6012024111509360030759926010830108901090010830225
6022024111509350030515554010900108501090010850305
60320241115093400301836040108501080010850108001654
6042024111509330028389744010850108801088010800429
605202411150932002792356601088010900109001088038
60620241115093100278821700109001090010900109001
607202411150930002788108001087010870108701087020
6082024111509290027859340010900108801090010880259
609202411150928002757741201088010880108801088033
610202411150927002754150801088010960109601088060
6112024111509260027475841010960109001096010900138
6122024111509250027324861010950109501095010940351
6132024111509240026940690010990110201104010990732
61420241115092300261351170110101096011010109401962
6152024111509220023979830010970109701097010970570
61620241115092100233545400109701091010970109101322
61720241115092000219101270109001088010920108601588
61820241115091900201809420108701082010870108202303
6192024111509180017684032010790107901079010790107
6202024111509170017568579010830108401086010780730
62120241115091600167795040108401081010840107902121
62220241115091500144861300108001074010810107401591
623202411150914001277274101075010700107501070046
6242024111509130012723416010700106901070010690105
6252024111509120012611146010690107601077010690825
6262024111509110011723290010760107601076010700500
6272024111509100011186747010760107301076010700896
6282024111509090010226183010820107101082010710141
6292024111509080010074391010810107401082010730287
6302024111509070097653170107901068010800106801006
631202411150906008681299010680106901069010660199
632202411150905008468889010690106501069010650958
6332024111509040074479750106601068010680106601571
634202411150903005772738010680106601068010660255
635202411150902005500750010660106101066010610716
6362024111509010047400620106601061010680106101706
6372024111509000029246210106101056010630105602754