Files
KissMeData/327260/min/candle-20231117.csv
2024-11-17 15:27:48 +09:00

37 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202311172106001075429330106101061010610106103549
3202311172105001075429330106101061010610106100
4202311172104001075429330106101061010610106100
5202311172103001075429330106101061010610106100
6202311172102001075429330106101061010610106100
7202311172101001075429330106101061010610106100
8202311172100001075429330106101061010610106100
9202311172059001075429330106101061010610106100
10202311172058001075429330106101061010610106100
11202311172057001075429330106101061010610106100
12202311172056001075429330106101061010610106100
13202311172055001075429330106101061010610106100
14202311172054001075429330106101061010610106100
15202311172053001075429330106101061010610106100
16202311172052001075429330106101061010610106100
17202311172051001075429330106101061010610106100
18202311172050001075429330106101061010610106100
19202311172049001075429330106101061010610106100
20202311172048001075429330106101061010610106100
21202311172047001075429330106101061010610106100
22202311172046001075429330106101061010610106100
23202311172045001075429330106101061010610106100
24202311172044001075429330106101061010610106100
25202311172043001075429330106101061010610106100
26202311172042001075429330106101061010610106100
27202311172041001075429330106101061010610106100
28202311172040001075429330106101061010610106100
29202311172039001075429330106101061010610106100
30202311172038001075429330106101061010610106100
31202311172037001075429330106101061010610106100
32202311172036001075429330106101061010610106103549
33202311172035001075429330106101061010610106100
34202311172034001075429330106101061010610106100
35202311172033001075429330106101061010610106100
36202311172032001075429330106101061010610106100
37202311172031001075429330106101061010610106100
38202311172030001075429330106101061010610106100
39202311172029001075429330106101061010610106100
40202311172028001075429330106101061010610106100
41202311172027001075429330106101061010610106100
42202311172026001075429330106101061010610106100
43202311172025001075429330106101061010610106100
44202311172024001075429330106101061010610106100
45202311172023001075429330106101061010610106100
46202311172022001075429330106101061010610106100
47202311172021001075429330106101061010610106100
48202311172020001075429330106101061010610106100
49202311172019001075429330106101061010610106100
50202311172018001075429330106101061010610106100
51202311172017001075429330106101061010610106100
52202311172016001075429330106101061010610106100
53202311172015001075429330106101061010610106100
54202311172014001075429330106101061010610106100
55202311172013001075429330106101061010610106100
56202311172012001075429330106101061010610106100
57202311172011001075429330106101061010610106100
58202311172010001075429330106101061010610106100
59202311172009001075429330106101061010610106100
60202311172008001075429330106101061010610106100
61202311172007001075429330106101061010610106100
62202311172006001075429330106101061010610106103549
63202311172005001075429330106101061010610106100
64202311172004001075429330106101061010610106100
65202311172003001075429330106101061010610106100
66202311172002001075429330106101061010610106100
67202311172001001075429330106101061010610106100
68202311172000001075429330106101061010610106100
69202311171959001075429330106101061010610106100
70202311171958001075429330106101061010610106100
71202311171957001075429330106101061010610106100
72202311171956001075429330106101061010610106100
73202311171955001075429330106101061010610106100
74202311171954001075429330106101061010610106100
75202311171953001075429330106101061010610106100
76202311171952001075429330106101061010610106100
77202311171951001075429330106101061010610106100
78202311171950001075429330106101061010610106100
79202311171949001075429330106101061010610106100
80202311171948001075429330106101061010610106100
81202311171947001075429330106101061010610106100
82202311171946001075429330106101061010610106100
83202311171945001075429330106101061010610106100
84202311171944001075429330106101061010610106100
85202311171943001075429330106101061010610106100
86202311171942001075429330106101061010610106100
87202311171941001075429330106101061010610106100
88202311171940001075429330106101061010610106100
89202311171939001075429330106101061010610106100
90202311171938001075429330106101061010610106100
91202311171937001075429330106101061010610106100
92202311171936001075429330106101061010610106103549
93202311171935001075429330106101061010610106100
94202311171934001075429330106101061010610106100
95202311171933001075429330106101061010610106100
96202311171932001075429330106101061010610106100
97202311171931001075429330106101061010610106100
98202311171930001075429330106101061010610106100
99202311171929001075429330106101061010610106100
100202311171928001075429330106101061010610106100
101202311171927001075429330106101061010610106100
102202311171926001075429330106101061010610106100
103202311171925001075429330106101061010610106100
104202311171924001075429330106101061010610106100
105202311171923001075429330106101061010610106100
106202311171922001075429330106101061010610106100
107202311171921001075429330106101061010610106100
108202311171920001075429330106101061010610106100
109202311171919001075429330106101061010610106100
110202311171918001075429330106101061010610106100
111202311171917001075429330106101061010610106100
112202311171916001075429330106101061010610106100
113202311171915001075429330106101061010610106100
114202311171914001075429330106101061010610106100
115202311171913001075429330106101061010610106100
116202311171912001075429330106101061010610106100
117202311171911001075429330106101061010610106100
118202311171910001075429330106101061010610106100
119202311171909001075429330106101061010610106100
120202311171908001075429330106101061010610106100
121202311171907001075429330106101061010610106100
122202311171906001075429330106101061010610106103549
123202311171905001075429330106101061010610106100
124202311171904001075429330106101061010610106100
125202311171903001075429330106101061010610106100
126202311171902001075429330106101061010610106100
127202311171901001075429330106101061010610106100
128202311171900001075429330106101061010610106100
129202311171859001075429330106101061010610106100
130202311171858001075429330106101061010610106100
131202311171857001075429330106101061010610106100
132202311171856001075429330106101061010610106100
133202311171855001075429330106101061010610106100
134202311171854001075429330106101061010610106100
135202311171853001075429330106101061010610106100
136202311171852001075429330106101061010610106100
137202311171851001075429330106101061010610106100
138202311171850001075429330106101061010610106100
139202311171849001075429330106101061010610106100
140202311171848001075429330106101061010610106100
141202311171847001075429330106101061010610106100
142202311171846001075429330106101061010610106100
143202311171845001075429330106101061010610106100
144202311171844001075429330106101061010610106100
145202311171843001075429330106101061010610106100
146202311171842001075429330106101061010610106100
147202311171841001075429330106101061010610106100
148202311171840001075429330106101061010610106100
149202311171839001075429330106101061010610106100
150202311171838001075429330106101061010610106100
151202311171837001075429330106101061010610106100
152202311171836001075429330106101061010610106103549
153202311171835001075429330106101061010610106100
154202311171834001075429330106101061010610106100
155202311171833001075429330106101061010610106100
156202311171832001075429330106101061010610106100
157202311171831001075429330106101061010610106100
158202311171830001075429330106101061010610106100
159202311171829001075429330106101061010610106100
160202311171828001075429330106101061010610106100
161202311171827001075429330106101061010610106100
162202311171826001075429330106101061010610106100
163202311171825001075429330106101061010610106100
164202311171824001075429330106101061010610106100
165202311171823001075429330106101061010610106100
166202311171822001075429330106101061010610106100
167202311171821001075429330106101061010610106100
168202311171820001075429330106101061010610106100
169202311171819001075429330106101061010610106100
170202311171818001075429330106101061010610106100
171202311171817001075429330106101061010610106100
172202311171816001075429330106101061010610106100
173202311171815001075429330106101061010610106100
174202311171814001075429330106101061010610106100
175202311171813001075429330106101061010610106100
176202311171812001075429330106101061010610106100
177202311171811001075429330106101061010610106100
178202311171810001075429330106101061010610106100
179202311171809001075429330106101061010610106100
180202311171808001075429330106101061010610106100
181202311171807001075429330106101061010610106100
182202311171806001075429330106101061010610106103549
183202311171805001075429330106101061010610106100
184202311171804001075429330106101061010610106100
185202311171803001075429330106101061010610106100
186202311171802001075429330106101061010610106100
187202311171801001075429330106101061010610106100
188202311171800001075429330106101061010610106100
189202311171759001075429330106101061010610106100
190202311171758001075429330106101061010610106100
191202311171757001075429330106101061010610106100
192202311171756001075429330106101061010610106100
193202311171755001075429330106101061010610106100
194202311171754001075429330106101061010610106100
195202311171753001075429330106101061010610106100
196202311171752001075429330106101061010610106100
197202311171751001075429330106101061010610106100
198202311171750001075429330106101061010610106100
199202311171749001075429330106101061010610106100
200202311171748001075429330106101061010610106100
201202311171747001075429330106101061010610106100
202202311171746001075429330106101061010610106100
203202311171745001075429330106101061010610106100
204202311171744001075429330106101061010610106100
205202311171743001075429330106101061010610106100
206202311171742001075429330106101061010610106100
207202311171741001075429330106101061010610106100
208202311171740001075429330106101061010610106100
209202311171739001075429330106101061010610106100
210202311171738001075429330106101061010610106100
211202311171737001075429330106101061010610106100
212202311171736001075429330106101061010610106103549
213202311171735001075429330106101061010610106100
214202311171734001075429330106101061010610106100
215202311171733001075429330106101061010610106100
216202311171732001075429330106101061010610106100
217202311171731001075429330106101061010610106100
218202311171730001075429330106101061010610106100
219202311171729001075429330106101061010610106100
220202311171728001075429330106101061010610106100
221202311171727001075429330106101061010610106100
222202311171726001075429330106101061010610106100
223202311171725001075429330106101061010610106100
224202311171724001075429330106101061010610106100
225202311171723001075429330106101061010610106100
226202311171722001075429330106101061010610106100
227202311171721001075429330106101061010610106100
228202311171720001075429330106101061010610106100
229202311171719001075429330106101061010610106100
230202311171718001075429330106101061010610106100
231202311171717001075429330106101061010610106100
232202311171716001075429330106101061010610106100
233202311171715001075429330106101061010610106100
234202311171714001075429330106101061010610106100
235202311171713001075429330106101061010610106100
236202311171712001075429330106101061010610106100
237202311171711001075429330106101061010610106100
238202311171710001075429330106101061010610106100
239202311171709001075429330106101061010610106100
240202311171708001075429330106101061010610106100
241202311171707001075429330106101061010610106100
242202311171706001075429330106101061010610106103549
243202311171705001075429330106101061010610106100
244202311171704001075429330106101061010610106100
245202311171703001075429330106101061010610106100
246202311171702001075429330106101061010610106100
247202311171701001075429330106101061010610106100
248202311171700001075429330106101061010610106100
249202311171659001075429330106101061010610106100
250202311171658001075429330106101061010610106100
251202311171657001075429330106101061010610106100
252202311171656001075429330106101061010610106100
253202311171655001075429330106101061010610106100
254202311171654001075429330106101061010610106100
255202311171653001075429330106101061010610106100
256202311171652001075429330106101061010610106100
257202311171651001075429330106101061010610106100
258202311171650001075429330106101061010610106100
259202311171649001075429330106101061010610106100
260202311171648001075429330106101061010610106100
261202311171647001075429330106101061010610106100
262202311171646001075429330106101061010610106100
263202311171645001075429330106101061010610106100
264202311171644001075429330106101061010610106100
265202311171643001075429330106101061010610106100
266202311171642001075429330106101061010610106100
267202311171641001075429330106101061010610106100
268202311171640001075429330106101061010610106100
269202311171639001075429330106101061010610106100
270202311171638001075429330106101061010610106100
271202311171637001075429330106101061010610106100
272202311171636001075429330106101061010610106103549
273202311171635001075429330106101061010610106100
274202311171634001075429330106101061010610106100
275202311171633001075429330106101061010610106100
276202311171632001075429330106101061010610106100
277202311171631001075429330106101061010610106100
278202311171630001075429330106101061010610106100
279202311171629001075429330106101061010610106100
280202311171628001075429330106101061010610106100
281202311171627001075429330106101061010610106100
282202311171626001075429330106101061010610106100
283202311171625001075429330106101061010610106100
284202311171624001075429330106101061010610106100
285202311171623001075429330106101061010610106100
286202311171622001075429330106101061010610106100
287202311171621001075429330106101061010610106100
288202311171620001075429330106101061010610106100
289202311171619001075429330106101061010610106100
290202311171618001075429330106101061010610106100
291202311171617001075429330106101061010610106100
292202311171616001075429330106101061010610106100
293202311171615001075429330106101061010610106100
294202311171614001075429330106101061010610106100
295202311171613001075429330106101061010610106100
296202311171612001075429330106101061010610106100
297202311171611001075429330106101061010610106100
298202311171610001075429330106101061010610106100
299202311171609001075429330106101061010610106100
300202311171608001075429330106101061010610106100
301202311171607001075429330106101061010610106100
302202311171606001075429330106101061010610106103549
303202311171605001075429330106101061010610106100
304202311171604001075429330106101061010610106100
305202311171603001075429330106101061010610106100
306202311171602001075429330106101061010610106100
307202311171601001075429330106101061010610106100
308202311171600001075429330106101061010610106100
309202311171559001075429330106101061010610106100
310202311171558001075429330106101061010610106100
311202311171557001075429330106101061010610106100
312202311171556001075429330106101061010610106100
313202311171555001075429330106101061010610106100
314202311171554001075429330106101061010610106100
315202311171553001075429330106101061010610106100
316202311171552001075429330106101061010610106100
317202311171551001075429330106101061010610106100
318202311171550001075429330106101061010610106100
319202311171549001075429330106101061010610106100
320202311171548001075429330106101061010610106100
321202311171547001075429330106101061010610106100
322202311171546001075429330106101061010610106100
323202311171545001075429330106101061010610106100
324202311171544001075429330106101061010610106100
325202311171543001075429330106101061010610106100
326202311171542001075429330106101061010610106100
327202311171541001075429330106101061010610106100
328202311171540001075429330106101061010610106100
329202311171539001075429330106101061010610106100
330202311171538001075429330106101061010610106100
331202311171537001075429330106101061010610106100
332202311171536001075429330106101061010610106103549
333202311171535001075429330106101061010610106100
334202311171534001075429330106101061010610106100
335202311171533001075429330106101061010610106100
336202311171532001075429330106101061010610106100
337202311171531001075429330106101061010610106100
338202311171530001075429330106101061010610106103549
339202311171529001037774440106401064010640106400
340202311171528001037774440106401064010640106400
341202311171527001037774440106401064010640106400
342202311171526001037774440106401064010640106400
343202311171525001037774440106401064010640106400
344202311171524001037774440106401064010640106400
345202311171523001037774440106401064010640106400
346202311171522001037774440106401064010640106400
347202311171521001037774440106401064010640106400
348202311171520001037774440106401064010640106400
349202311171519001037774440106401068010700106202875
350202311171518001007103050106801059010690105904145
35120231117151700962967560106201062010650105802836
3522023111715160093293364010620106001062010530747
35320231117151500925042080105201058010620105202449
35420231117151400899133620105701058010630105401150
35520231117151300886952460106001054010660104806585
356202311171512008174666701054010730108501040019416
357202311171511006097436901074010300107901030016943
358202311171510004309858601031010310103101031027
35920231117150900430707490103301031010330103103
36020231117150800430676520103201032010320103203
361202311171507004306455601032010320103201032047
3622023111715060043016052010320103201032010320131
363202311171505004288086001032010320103201032050
3642023111715040042829260010320103201032010320726
3652023111715030042080028010320103301033010310190
3662023111715020041883953010330103401034010330353
3672023111715010041518992010330103401034010330638
36820231117150000408598880103301033010350103302810
3692023111714590037957060010330103301033010330250
3702023111714580037698810010330103301033010330410
3712023111714570037275280010330103001033010300305
37220231117145600369608180103001030010300103000
3732023111714550036960818010300103201034010300361
3742023111714540036588268010320103201033010320325
37520231117145300362528370103201028010320102801433
3762023111714520034776763010250102501025010250104
377202311171451003467016301025010250102501025068
3782023111714500034600463010240102901029010240338
3792023111714490034253671010300103001030010280213
3802023111714480034034377010320102801032010280198
3812023111714470033830437010280102601028010260665
3822023111714460033147283010230102301023010230192
3832023111714450032950867010220102701027010220746
3842023111714440032185851010250102701027010250174
3852023111714430032007245010270102701027010270535
386202311171442003145780001028010290102901028095
38720231117144100313600900103001013010310101302323
3882023111714400028983475010110101701017010110411
38920231117143900285670630102101011010270101102259
3902023111714380026276558010110101001011010040117
39120231117143700261583170100601010010100100102155
39220231117143600239929580101101015010150100601598
39320231117143500223764940101601020010220101601165
39420231117143400211914810101801031010330101803824
39520231117143300172746020102801030010490102201581
39620231117143200156417520103001009010400100906808
3972023111714310087111180100901009010090100900
3982023111714300087111180100901009010090100900
3992023111714290087111180100901009010090100900
4002023111714280087111180100901009010090100900
4012023111714270087111180100901009010090100900
402202311171426008711118010090100501009010050277
4032023111714250084327290100501005010050100500
4042023111714240084327290100501005010050100500
405202311171423008432729010050100501005010050151
4062023111714220082809740101001010010100101000
4072023111714210082809740101001010010100101000
4082023111714200082809740101001010010100101000
4092023111714190082809740101001010010100101000
4102023111714180082809740101001010010100101000
4112023111714170082809740101001010010100101000
4122023111714160082809740101001010010100101000
4132023111714150082809740101001010010100101000
4142023111714140082809740101001010010100101000
4152023111714130082809740101001010010100101000
4162023111714120082809740101001010010100101000
4172023111714110082809740101001010010100101000
4182023111714100082809740101001010010100101000
4192023111714090082809740101001010010100101001
420202311171408008279964010050100501005010050150
4212023111714070081292140100501005010050100500
42220231117140600812921401005010050100501005051
4232023111714050080779590101001010010100101001
42420231117140400807694901005010040100501004045
4252023111714030080317290100301003010030100300
42620231117140200803172901003010030100301003011
4272023111714010080206960100301003010030100300
4282023111714000080206960100301003010030100300
4292023111713590080206960100301003010030100301
4302023111713580080196930100301003010030100301
4312023111713570080186900100601006010060100600
4322023111713560080186900100601006010060100600
4332023111713550080186900100601006010060100600
4342023111713540080186900100601006010060100600
4352023111713530080186900100601006010060100600
4362023111713520080186900100601006010060100600
4372023111713510080186900100601006010060100600
4382023111713500080186900100601006010060100600
4392023111713490080186900100601006010060100600
4402023111713480080186900100601006010060100600
4412023111713470080186900100601006010060100606
4422023111713460080126540100801008010080100800
4432023111713450080126540100801008010080100800
4442023111713440080126540100801008010080100800
4452023111713430080126540100801008010080100800
4462023111713420080126540100801008010080100800
4472023111713410080126540100801008010080100800
4482023111713400080126540100801008010080100800
4492023111713390080126540100801008010080100800
4502023111713380080126540100801008010080100800
4512023111713370080126540100801008010080100800
4522023111713360080126540100801008010080100801
4532023111713350080116460100001000010000100000
45420231117133400801164601000010000100001000027
4552023111713330079846460101001010010100101000
4562023111713320079846460101001010010100101000
4572023111713310079846460101001010010100101000
4582023111713300079846460101001010010100101000
4592023111713290079846460101001010010100101000
4602023111713280079846460101001010010100101000
4612023111713270079846460101001010010100101000
4622023111713260079846460101001010010100101000
46320231117132500798464601010010010101001001013
4642023111713240079716240100101001010010100100
465202311171323007971624010010100101001010010301
466202311171322007670323099909990999099900
467202311171321007670323099909990999099900
468202311171320007670323099909990999099900
469202311171319007670323099909990999099900
470202311171318007670323099909990999099901
4712023111713170076693240100001000010000100000
472202311171316007669324010000100001000010000151
4732023111713150075183240100101001010010100100
4742023111713140075183240100101001010010100100
475202311171313007518324010010100301003010010699
4762023111713120068181560100701007010070100700
4772023111713110068181560100701007010070100700
4782023111713100068181560100701007010070100700
4792023111713090068181560100701007010070100700
4802023111713080068181560100701007010070100701
4812023111713070068171490100701007010070100700
4822023111713060068171490100701007010070100700
4832023111713050068171490100701007010070100700
48420231117130400681714901007010030100701003073
4852023111713030067439260100701007010070100700
4862023111713020067439260100701007010070100700
4872023111713010067439260100701007010070100700
4882023111713000067439260100701007010070100700
4892023111712590067439260100701007010070100700
4902023111712580067439260100701007010070100700
4912023111712570067439260100701007010070100701
4922023111712560067429190100501005010050100500
4932023111712550067429190100501005010050100500
4942023111712540067429190100501005010050100500
4952023111712530067429190100501005010050100500
4962023111712520067429190100501005010050100500
4972023111712510067429190100501005010050100501
4982023111712500067419140100401004010040100400
4992023111712490067419140100401004010040100400
5002023111712480067419140100401004010040100400
5012023111712470067419140100401004010040100400
5022023111712460067419140100401004010040100400
5032023111712450067419140100401004010040100400
5042023111712440067419140100401004010040100400
5052023111712430067419140100401004010040100400
5062023111712420067419140100401004010040100400
5072023111712410067419140100401004010040100400
5082023111712400067419140100401004010040100400
50920231117123900674191401004010040100401004054
5102023111712380066876980100401004010040100400
5112023111712370066876980100401004010040100400
5122023111712360066876980100401004010040100404
51320231117123500668368201004010040100401004042
5142023111712340066415140100201002010020100200
5152023111712330066415140100201002010020100200
5162023111712320066415140100201002010020100200
5172023111712310066415140100201002010020100200
5182023111712300066415140100201002010020100200
51920231117122900664151401002010010100201001012
5202023111712280066294990100101001010010100100
5212023111712270066294990100101001010010100100
5222023111712260066294990100101001010010100100
5232023111712250066294990100101001010010100100
5242023111712240066294990100101001010010100100
5252023111712230066294990100101001010010100100
5262023111712220066294990100101001010010100100
5272023111712210066294990100101001010010100100
5282023111712200066294990100101001010010100100
5292023111712190066294990100101001010010100100
5302023111712180066294990100101001010010100100
5312023111712170066294990100101001010010100100
5322023111712160066294990100101001010010100101
5332023111712150066284980100401004010040100400
5342023111712140066284980100401004010040100400
5352023111712130066284980100401004010040100400
5362023111712120066284980100401004010040100400
5372023111712110066284980100401004010040100400
5382023111712100066284980100401004010040100400
5392023111712090066284980100401004010040100400
5402023111712080066284980100401004010040100400
5412023111712070066284980100401004010040100400
5422023111712060066284980100401004010040100400
5432023111712050066284980100401004010040100400
5442023111712040066284980100401004010040100400
5452023111712030066284980100401004010040100400
5462023111712020066284980100401004010040100400
547202311171201006628498010040100401004010040175
5482023111712000064527980100401004010040100400
5492023111711590064527980100401004010040100400
55020231117115800645279801004010050100501004060
551202311171157006392508010040100401004010040349
5522023111711560060421120100201002010020100200
553202311171155006042112010020100201002010020166
5542023111711540058757800100401004010040100400
5552023111711530058757800100401004010040100400
5562023111711520058757800100401004010040100400
5572023111711510058757800100401004010040100400
5582023111711500058757800100401004010040100400
5592023111711490058757800100401004010040100400
5602023111711480058757800100401004010040100400
5612023111711470058757800100401004010040100400
5622023111711460058757800100401004010040100400
5632023111711450058757800100401004010040100400
5642023111711440058757800100401004010040100400
5652023111711430058757800100401004010040100400
5662023111711420058757800100401004010040100400
5672023111711410058757800100401004010040100400
5682023111711400058757800100401004010040100400
5692023111711390058757800100401004010040100400
57020231117113800587578001004010040100401004010
5712023111711370058657400100401004010040100400
5722023111711360058657400100401004010040100400
573202311171135005865740010040100301004010030100
574202311171134005765350010040100401004010030200
57520231117113300556456001004010000100401000042
5762023111711320055225560100401004010040100400
5772023111711310055225560100401004010040100400
5782023111711300055225560100401004010040100400
5792023111711290055225560100401004010040100400
5802023111711280055225560100401004010040100400
5812023111711270055225560100401001010040100107
582202311171126005515546010010100101001010010415
58320231117112500510013101001010010100101001020
5842023111711240050801110100101001010010100100
5852023111711230050801110100101001010010100100
5862023111711220050801110100101001010010100100
5872023111711210050801110100101001010010100100
5882023111711200050801110100101001010010100101065
5892023111711190040140460100401004010040100400
5902023111711180040140460100401004010040100400
5912023111711170040140460100401004010040100400
5922023111711160040140460100401004010040100400
5932023111711150040140460100401004010040100401
5942023111711140040130420100101001010010100100
5952023111711130040130420100101001010010100100
5962023111711120040130420100101001010010100100
5972023111711110040130420100101001010010100100
59820231117111000401304201001010010100101001030
5992023111711090039830120100101002010020100103
6002023111711080039800080100101001010010100100
6012023111711070039800080100101001010010100100
60220231117110600398000801001010010100101001010
6032023111711050039699980100501005010050100500
60420231117110400396999801005010050100501005010
6052023111711030039599480100501005010050100500
6062023111711020039599480100501005010050100500
6072023111711010039599480100501001010060100001004
608202311171100002955496010010100101007010010291
6092023111710590026641920100801008010080100800
6102023111710580026641920100801008010080100800
6112023111710570026641920100801010010100100802
6122023111710560026621740101001010010100101001
6132023111710550026611640100901009010090100901
614202311171054002660155010080100801011010000602
6152023111710530020569590101101011010110101100
6162023111710520020569590101101011010110101100
6172023111710510020569590101101011010110101100
6182023111710500020569590101101011010110101101
61920231117104900205594801009010090100901009022
6202023111710480020337500101101011010110101100
62120231117104700203375001011010100101101010065
6222023111710460019680930101101011010110101100
6232023111710450019680930101101011010110101100
624202311171044001968093010110101101011010110402
6252023111710430015616710101601016010160101600
6262023111710420015616710101601016010160101602
6272023111710410015596390101201012010120101200
6282023111710400015596390101201012010120101200
6292023111710390015596390101201012010120101201
6302023111710380015586270101601016010160101600
6312023111710370015586270101601011010160101106
6322023111710360015525560101101011010110101100
6332023111710350015525560101101011010110101100
6342023111710340015525560101101011010110101100
6352023111710330015525560101101011010110101100
6362023111710320015525560101101011010110101101
6372023111710310015515450101201012010120101200
6382023111710300015515450101201012010120101200
6392023111710290015515450101201012010120101200
6402023111710280015515450101201012010120101200
6412023111710270015515450101201012010120101200
6422023111710260015515450101201012010120101200
643202311171025001551545010120101201012010120515
6442023111710240010303650101701017010170101700
6452023111710230010303650101701017010170101700
6462023111710220010303650101701017010170101700
6472023111710210010303650101701017010170101700
6482023111710200010303650101701017010170101700
6492023111710190010303650101701017010170101700
6502023111710180010303650101701014010170101404
6512023111710170010263000101301013010130101300
652202311171016001026300010130101301013010130290
653202311171015007325300101301013010130101300
6542023111710140073253001013010130101301013010
6552023111710130072240001013010130101301013010
656202311171012007122700101401014010140101400
6572023111710110071227001014010120101401012022
658202311171010006899930101301013010130101300
65920231117100900689993010130101401014010130136
660202311171008005522240101501015010150101500
661202311171007005522240101501015010150101501
662202311171006005512090101601017010170101602
663202311171005005491760101801018010180101800
664202311171004005491760101801018010180101801
665202311171003005481580102001019010200101904
666202311171002005440810101201012010120101200
667202311171001005440810101201012010120101201
668202311171000005430690101201012010120101200
669202311170959005430690101201012010120101200
670202311170958005430690101201012010120101200
671202311170957005430690101201012010120101200
672202311170956005430690101201012010120101200
673202311170955005430690101201012010120101200
674202311170954005430690101201012010120101200
675202311170953005430690101201012010120101200
676202311170952005430690101201012010120101200
677202311170951005430690101201012010120101200
678202311170950005430690101201012010120101200
6792023111709490054306901012010120101201012020
680202311170948005228290101201012010120101200
681202311170947005228290101201012010120101200
682202311170946005228290101201012010120101200
683202311170945005228290101201012010120101204
684202311170944005187810101201012010120101209
685202311170943005096730102101021010210102100
686202311170942005096730102101021010210102100
687202311170941005096730102101021010210102101
688202311170940005086520102101021010210102100
689202311170939005086520102101021010210102100
690202311170938005086520102101021010210102100
691202311170937005086520102101021010210102100
692202311170936005086520102101021010210102100
693202311170935005086520102101021010210102101
694202311170934005076310102101012010210101206
69520231117093300501515010210101101021010110212
6962023111709320028707001011010120101201011020
697202311170931002668320102101021010210102100
69820231117093000266832010210101501021010110108
699202311170929001574770101501015010150101500
700202311170928001574770101501015010150101502
701202311170927001554470102101021010210102100
702202311170926001554470102101021010210102100
703202311170925001554470102101014010210101403
704202311170924001523910102001020010200102000
705202311170923001523910102001021010210102006
706202311170922001462700102201022010220102200
707202311170921001462700102201022010220102202
708202311170920001442260102201021010220102104
709202311170919001401390102201022010220102200
710202311170918001401390102201022010220102200
711202311170917001401390102201022010220102200
712202311170916001401390102201022010220102200
713202311170915001401390102201022010220102200
714202311170914001401390102201022010220102200
715202311170913001401390102201022010220102200
716202311170912001401390102201022010220102200
717202311170911001401390102201014010220101406
718202311170910001340150101401014010140101402
7192023111709090013198701022010150102201015034
720202311170908009747001023010130102301013011
721202311170907008625401013010140101401013061
722202311170906002445001013010180101801013013
72320231117090500112410102301023010230102304
7242023111709040071490101901019010190101900
7252023111709030071490101901019010190101900
7262023111709020071490101901019010190101900
7272023111709010071490101901023010230101907
728202311170900000102301023010230102300