Files
KissMeData/298380/min/candle-20250514.csv
2025-05-16 02:31:56 +09:00

38 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250514204700523994267006100061000610006100018668
32025051420460052399426700610006100061000610000
42025051420450052399426700610006100061000610000
52025051420440052399426700610006100061000610000
62025051420430052399426700610006100061000610000
72025051420420052399426700610006100061000610000
82025051420410052399426700610006100061000610000
92025051420400052399426700610006100061000610000
102025051420390052399426700610006100061000610000
112025051420380052399426700610006100061000610000
122025051420370052399426700610006100061000610000
132025051420360052399426700610006100061000610000
142025051420350052399426700610006100061000610000
152025051420340052399426700610006100061000610000
162025051420330052399426700610006100061000610000
172025051420320052399426700610006100061000610000
182025051420310052399426700610006100061000610000
192025051420300052399426700610006100061000610000
202025051420290052399426700610006100061000610000
212025051420280052399426700610006100061000610000
222025051420270052399426700610006100061000610000
232025051420260052399426700610006100061000610000
242025051420250052399426700610006100061000610000
252025051420240052399426700610006100061000610000
262025051420230052399426700610006100061000610000
272025051420220052399426700610006100061000610000
282025051420210052399426700610006100061000610000
292025051420200052399426700610006100061000610000
302025051420190052399426700610006100061000610000
312025051420180052399426700610006100061000610000
3220250514201700523994267006100061000610006100018668
332025051420160052399426700610006100061000610000
342025051420150052399426700610006100061000610000
352025051420140052399426700610006100061000610000
362025051420130052399426700610006100061000610000
372025051420120052399426700610006100061000610000
382025051420110052399426700610006100061000610000
392025051420100052399426700610006100061000610000
402025051420090052399426700610006100061000610000
412025051420080052399426700610006100061000610000
422025051420070052399426700610006100061000610000
432025051420060052399426700610006100061000610000
442025051420050052399426700610006100061000610000
452025051420040052399426700610006100061000610000
462025051420030052399426700610006100061000610000
472025051420020052399426700610006100061000610000
482025051420010052399426700610006100061000610000
492025051420000052399426700610006100061000610000
502025051419590052399426700610006100061000610000
512025051419580052399426700610006100061000610000
522025051419570052399426700610006100061000610000
532025051419560052399426700610006100061000610000
542025051419550052399426700610006100061000610000
552025051419540052399426700610006100061000610000
562025051419530052399426700610006100061000610000
572025051419520052399426700610006100061000610000
582025051419510052399426700610006100061000610000
592025051419500052399426700610006100061000610000
602025051419490052399426700610006100061000610000
612025051419480052399426700610006100061000610000
6220250514194700523994267006100061000610006100018668
632025051419460052399426700610006100061000610000
642025051419450052399426700610006100061000610000
652025051419440052399426700610006100061000610000
662025051419430052399426700610006100061000610000
672025051419420052399426700610006100061000610000
682025051419410052399426700610006100061000610000
692025051419400052399426700610006100061000610000
702025051419390052399426700610006100061000610000
712025051419380052399426700610006100061000610000
722025051419370052399426700610006100061000610000
732025051419360052399426700610006100061000610000
742025051419350052399426700610006100061000610000
752025051419340052399426700610006100061000610000
762025051419330052399426700610006100061000610000
772025051419320052399426700610006100061000610000
782025051419310052399426700610006100061000610000
792025051419300052399426700610006100061000610000
802025051419290052399426700610006100061000610000
812025051419280052399426700610006100061000610000
822025051419270052399426700610006100061000610000
832025051419260052399426700610006100061000610000
842025051419250052399426700610006100061000610000
852025051419240052399426700610006100061000610000
862025051419230052399426700610006100061000610000
872025051419220052399426700610006100061000610000
882025051419210052399426700610006100061000610000
892025051419200052399426700610006100061000610000
902025051419190052399426700610006100061000610000
912025051419180052399426700610006100061000610000
9220250514191700523994267006100061000610006100018668
932025051419160052399426700610006100061000610000
942025051419150052399426700610006100061000610000
952025051419140052399426700610006100061000610000
962025051419130052399426700610006100061000610000
972025051419120052399426700610006100061000610000
982025051419110052399426700610006100061000610000
992025051419100052399426700610006100061000610000
1002025051419090052399426700610006100061000610000
1012025051419080052399426700610006100061000610000
1022025051419070052399426700610006100061000610000
1032025051419060052399426700610006100061000610000
1042025051419050052399426700610006100061000610000
1052025051419040052399426700610006100061000610000
1062025051419030052399426700610006100061000610000
1072025051419020052399426700610006100061000610000
1082025051419010052399426700610006100061000610000
1092025051419000052399426700610006100061000610000
1102025051418590052399426700610006100061000610000
1112025051418580052399426700610006100061000610000
1122025051418570052399426700610006100061000610000
1132025051418560052399426700610006100061000610000
1142025051418550052399426700610006100061000610000
1152025051418540052399426700610006100061000610000
1162025051418530052399426700610006100061000610000
1172025051418520052399426700610006100061000610000
1182025051418510052399426700610006100061000610000
1192025051418500052399426700610006100061000610000
1202025051418490052399426700610006100061000610000
1212025051418480052399426700610006100061000610000
12220250514184700523994267006100061000610006100018668
1232025051418460052399426700610006100061000610000
1242025051418450052399426700610006100061000610000
1252025051418440052399426700610006100061000610000
1262025051418430052399426700610006100061000610000
1272025051418420052399426700610006100061000610000
1282025051418410052399426700610006100061000610000
1292025051418400052399426700610006100061000610000
1302025051418390052399426700610006100061000610000
1312025051418380052399426700610006100061000610000
1322025051418370052399426700610006100061000610000
1332025051418360052399426700610006100061000610000
1342025051418350052399426700610006100061000610000
1352025051418340052399426700610006100061000610000
1362025051418330052399426700610006100061000610000
1372025051418320052399426700610006100061000610000
1382025051418310052399426700610006100061000610000
1392025051418300052399426700610006100061000610000
1402025051418290052399426700610006100061000610000
1412025051418280052399426700610006100061000610000
1422025051418270052399426700610006100061000610000
1432025051418260052399426700610006100061000610000
1442025051418250052399426700610006100061000610000
1452025051418240052399426700610006100061000610000
1462025051418230052399426700610006100061000610000
1472025051418220052399426700610006100061000610000
1482025051418210052399426700610006100061000610000
1492025051418200052399426700610006100061000610000
1502025051418190052399426700610006100061000610000
1512025051418180052399426700610006100061000610000
15220250514181700523994267006100061000610006100018668
1532025051418160052399426700610006100061000610000
1542025051418150052399426700610006100061000610000
1552025051418140052399426700610006100061000610000
1562025051418130052399426700610006100061000610000
1572025051418120052399426700610006100061000610000
1582025051418110052399426700610006100061000610000
1592025051418100052399426700610006100061000610000
1602025051418090052399426700610006100061000610000
1612025051418080052399426700610006100061000610000
1622025051418070052399426700610006100061000610000
1632025051418060052399426700610006100061000610000
1642025051418050052399426700610006100061000610000
1652025051418040052399426700610006100061000610000
1662025051418030052399426700610006100061000610000
1672025051418020052399426700610006100061000610000
1682025051418010052399426700610006100061000610000
1692025051418000052399426700610006100061000610000
1702025051417590052399426700610006100061000610000
1712025051417580052399426700610006100061000610000
1722025051417570052399426700610006100061000610000
1732025051417560052399426700610006100061000610000
1742025051417550052399426700610006100061000610000
1752025051417540052399426700610006100061000610000
1762025051417530052399426700610006100061000610000
1772025051417520052399426700610006100061000610000
1782025051417510052399426700610006100061000610000
1792025051417500052399426700610006100061000610000
1802025051417490052399426700610006100061000610000
1812025051417480052399426700610006100061000610000
18220250514174700523994267006100061000610006100018668
1832025051417460052399426700610006100061000610000
1842025051417450052399426700610006100061000610000
1852025051417440052399426700610006100061000610000
1862025051417430052399426700610006100061000610000
1872025051417420052399426700610006100061000610000
1882025051417410052399426700610006100061000610000
1892025051417400052399426700610006100061000610000
1902025051417390052399426700610006100061000610000
1912025051417380052399426700610006100061000610000
1922025051417370052399426700610006100061000610000
1932025051417360052399426700610006100061000610000
1942025051417350052399426700610006100061000610000
1952025051417340052399426700610006100061000610000
1962025051417330052399426700610006100061000610000
1972025051417320052399426700610006100061000610000
1982025051417310052399426700610006100061000610000
1992025051417300052399426700610006100061000610000
2002025051417290052399426700610006100061000610000
2012025051417280052399426700610006100061000610000
2022025051417270052399426700610006100061000610000
2032025051417260052399426700610006100061000610000
2042025051417250052399426700610006100061000610000
2052025051417240052399426700610006100061000610000
2062025051417230052399426700610006100061000610000
2072025051417220052399426700610006100061000610000
2082025051417210052399426700610006100061000610000
2092025051417200052399426700610006100061000610000
2102025051417190052399426700610006100061000610000
2112025051417180052399426700610006100061000610000
21220250514171700523994267006100061000610006100018668
2132025051417160052399426700610006100061000610000
2142025051417150052399426700610006100061000610000
2152025051417140052399426700610006100061000610000
2162025051417130052399426700610006100061000610000
2172025051417120052399426700610006100061000610000
2182025051417110052399426700610006100061000610000
2192025051417100052399426700610006100061000610000
2202025051417090052399426700610006100061000610000
2212025051417080052399426700610006100061000610000
2222025051417070052399426700610006100061000610000
2232025051417060052399426700610006100061000610000
2242025051417050052399426700610006100061000610000
2252025051417040052399426700610006100061000610000
2262025051417030052399426700610006100061000610000
2272025051417020052399426700610006100061000610000
2282025051417010052399426700610006100061000610000
2292025051417000052399426700610006100061000610000
2302025051416590052399426700610006100061000610000
2312025051416580052399426700610006100061000610000
2322025051416570052399426700610006100061000610000
2332025051416560052399426700610006100061000610000
2342025051416550052399426700610006100061000610000
2352025051416540052399426700610006100061000610000
2362025051416530052399426700610006100061000610000
2372025051416520052399426700610006100061000610000
2382025051416510052399426700610006100061000610000
2392025051416500052399426700610006100061000610000
2402025051416490052399426700610006100061000610000
2412025051416480052399426700610006100061000610000
24220250514164700523994267006100061000610006100018668
2432025051416460052399426700610006100061000610000
2442025051416450052399426700610006100061000610000
2452025051416440052399426700610006100061000610000
2462025051416430052399426700610006100061000610000
2472025051416420052399426700610006100061000610000
2482025051416410052399426700610006100061000610000
2492025051416400052399426700610006100061000610000
2502025051416390052399426700610006100061000610000
2512025051416380052399426700610006100061000610000
2522025051416370052399426700610006100061000610000
2532025051416360052399426700610006100061000610000
2542025051416350052399426700610006100061000610000
2552025051416340052399426700610006100061000610000
2562025051416330052399426700610006100061000610000
2572025051416320052399426700610006100061000610000
2582025051416310052399426700610006100061000610000
2592025051416300052399426700610006100061000610000
2602025051416290052399426700610006100061000610000
2612025051416280052399426700610006100061000610000
2622025051416270052399426700610006100061000610000
2632025051416260052399426700610006100061000610000
2642025051416250052399426700610006100061000610000
2652025051416240052399426700610006100061000610000
2662025051416230052399426700610006100061000610000
2672025051416220052399426700610006100061000610000
2682025051416210052399426700610006100061000610000
2692025051416200052399426700610006100061000610000
2702025051416190052399426700610006100061000610000
2712025051416180052399426700610006100061000610000
27220250514161700523994267006100061000610006100018668
2732025051416160052399426700610006100061000610000
2742025051416150052399426700610006100061000610000
2752025051416140052399426700610006100061000610000
2762025051416130052399426700610006100061000610000
2772025051416120052399426700610006100061000610000
2782025051416110052399426700610006100061000610000
2792025051416100052399426700610006100061000610000
2802025051416090052399426700610006100061000610000
2812025051416080052399426700610006100061000610000
2822025051416070052399426700610006100061000610000
2832025051416060052399426700610006100061000610000
2842025051416050052399426700610006100061000610000
2852025051416040052399426700610006100061000610000
2862025051416030052399426700610006100061000610000
2872025051416020052399426700610006100061000610000
2882025051416010052399426700610006100061000610000
2892025051416000052399426700610006100061000610000
2902025051415590052399426700610006100061000610000
2912025051415580052399426700610006100061000610000
2922025051415570052399426700610006100061000610000
2932025051415560052399426700610006100061000610000
2942025051415550052399426700610006100061000610000
2952025051415540052399426700610006100061000610000
2962025051415530052399426700610006100061000610000
2972025051415520052399426700610006100061000610000
2982025051415510052399426700610006100061000610000
2992025051415500052399426700610006100061000610000
3002025051415490052399426700610006100061000610000
3012025051415480052399426700610006100061000610000
30220250514154700523994267006100061000610006100018668
3032025051415460052399426700610006100061000610000
3042025051415450052399426700610006100061000610000
3052025051415440052399426700610006100061000610000
3062025051415430052399426700610006100061000610000
3072025051415420052399426700610006100061000610000
3082025051415410052399426700610006100061000610000
3092025051415400052399426700610006100061000610000
3102025051415390052399426700610006100061000610000
3112025051415380052399426700610006100061000610000
3122025051415370052399426700610006100061000610000
3132025051415360052399426700610006100061000610000
3142025051415350052399426700610006100061000610000
3152025051415340052399426700610006100061000610000
3162025051415330052399426700610006100061000610000
3172025051415320052399426700610006100061000610000
3182025051415310052399426700610006100061000610000
31920250514153000523994267006100061000610006100018668
3202025051415290051260678700610006100061000610000
3212025051415280051260678700610006100061000610000
3222025051415270051260678700610006100061000610000
3232025051415260051260678700610006100061000610000
3242025051415250051260678700610006100061000610000
3252025051415240051260678700610006100061000610000
3262025051415230051260678700610006100061000610000
3272025051415220051260678700610006100061000610000
3282025051415210051260678700610006100061000610000
3292025051415200051260678700610006100061000610000
3302025051415190051260678700610006120061200609002635
3312025051415180051099716550612006120061200611001134
3322025051415170051030365250611006110061200610002629
3332025051415160050869735050611006100061100609003430
3342025051415150050660484550610006110061100609003218
3352025051415140050464249050610006110061100610001921
336202505141513005034696845061100610006110061000613
337202505141512005030955725061100610006110061000663
3382025051415110050269096250610006100061100610003479
339202505141510005005685095061100611006110061000428
3402025051415090050030701400611006100061100609002094
341202505141508004990296400060900610006100060900478
3422025051415070049873813900610006090061100608005317
343202505141506004954959260060900609006090060800791
3442025051415050049501480300609006100061000609001490
3452025051415040049410724900610006090061000609001388
3462025051415030049326177800609006100061000608002810
3472025051415020049155268800610006110061100609001346
348202505141501004907326120061000611006110061000885
349202505141500004901925800061000610006110061000466
3502025051414590048990810600610006100061100609001687
3512025051414580048887888000610006100061100609002036
3522025051414570048763732900611006090061100608004606
3532025051414560048483039400609006090061000608004081
3542025051414550048234490800610006100061100609001690
3552025051414540048131378100611006120061200610001011
3562025051414530048069639300611006120061200610001501
357202505141452004797787590061200612006120061100351
3582025051414510047956396500612006110061200611002049
3592025051414500047831177000612006120061200611001133
3602025051414490047761871400611006120061300611004827
3612025051414480047466530300613006140061400612004253
362202505141447004720584500061400614006140061300682
363202505141446004716397830061400614006140061300727
364202505141445004711937505061400614006140061300359
3652025051414440047097336850614006140061400613001238
36620250514144300470213990506140061300615006110011682
367202505141442004630610775061200613006130061200526
3682025051414410046273873450613006130061400612003723
369202505141440004604563435061300613006140061200753
3702025051414390045999475050613006140061400613002812
371202505141438004582706955061400613006140061300247
372202505141437004581190735061400614006150061300717
373202505141436004576788375061400615006150061300767
3742025051414350045720784150615006120061500612004003
3752025051414340045475386750612006100061200610003685
3762025051414330045250399650610006120061200609002467
3772025051414320045099804150612006130061300611001836
378202505141431004498742240061300614006140061200894
379202505141430004493261120061400615006150061300931
380202505141429004487541500061500615006150061400658
381202505141428004483497910061500615006150061400920
382202505141427004477844680061400614006140061300603
3832025051414260044741423300614006140061500613001237
3842025051414250044665510300614006140061500613001094
3852025051414240044598329900613006150061500613001343
3862025051414230044515877200615006140061500613001128
3872025051414220044446639800614006150061500613001812
3882025051414210044335384100615006150061600614001864
3892025051414200044220744300616006170061700615001590
390202505141419004412278710061700617006170061600459
391202505141418004409447630061700617006170061600804
3922025051414170044044905100616006160061700615001500
393202505141416004395247450061700616006170061500547
3942025051414150043918772900616006160061600614002209
3952025051414140043782884300616006170061800615001654
396202505141413004368096530061600617006180061600894
3972025051414120043625815300617006160061800616001355
3982025051414110043542235200616006160061700615001460
3992025051414100043452274800616006150061600614001050
4002025051414090043387712800614006140061500614001104
401202505141408004331987820061500615006150061300986
4022025051414070043259311250614006150061500613001714
4032025051414060043154054350615006160061600614001801
4042025051414050043043318450616006150061700615001443
4052025051414040042954457750616006170061700615501781
4062025051414030042844668700617006170061800617001317
4072025051414020042763387600618006200062000617002782
4082025051414010042591357150619006200062100619001305
4092025051414000042510440750619006200062100619003678
4102025051413590042282412700620006190062000618001142
4112025051413580042211696400619006190061900618001034
4122025051413570042147697700618006180061800617002276
4132025051413560042007117000618006200062000617004400
4142025051413550041734765300620006190062000619004192
41520250514135400414749541506190061700620006160015641
4162025051413530040508754800617006170061700616001261
4172025051413520040430958050617006170061700616001965
4182025051413510040309734250616006145061600614004357
419202505141350004004151525061500615006150061400919
4202025051413490039985042100614006150061500613001091
4212025051413480039918046300615006150061500613001764
4222025051413470039809676100615006140061500613001028
4232025051413460039746509600614006150061500613002230
4242025051413450039609640000615006130061500613002803
4252025051413440039437562600613006120061300612001852
4262025051413430039324053100612006110061300611001248
4272025051413420039247701700611006110061200610001223
4282025051413410039172962600611006110061300611001761
4292025051413400039065215600612006110061200610001848
4302025051413390038952204400611006120061200611001478
4312025051413380038861866500611006130061300611001044
432202505141337003879799940061300613006130061200606
433202505141336003876086620061200612006130061200517
4342025051413350038729205300612006130061300612002163
4352025051413340038596810150613006125061300612001033
4362025051413330038533491500612506120061300611001756
4372025051413320038425909150612006120061300611001625
4382025051413310038326459950611006130061300611001679
4392025051413300038223705150613006120061300610002360
4402025051413290038079335850612006110061200610004551
4412025051413280037801178750611006120061200610001665
442202505141327003769942570061200612006120061100484
4432025051413260037669811800611006100061200609007394
444202505141325003721875830061000610006100060900700
445202505141324003717608800061000610006100060800747
4462025051413230037130579700610006080061000607006227
4472025051413220036751534900608006070060800606002034
448202505141321003662800160060800607006080060700868
4492025051413200036575297500608006080060900607002125
4502025051413190036446233600608006080060800607002650
4512025051413180036285240400608006090060900607002092
4522025051413170036158031550609006090060900608001401
4532025051413160036072797050609006090060900608001925
4542025051413150035955570500609006090060900607003044
455202505141314003577050490060900609006090060800299
456202505141313003575230395060900609006090060800313
4572025051413120035733257650609006090061000608001524
4582025051413110035640459750609006110061100608002652
4592025051413100035478773550611006100061100609001799
4602025051413090035369048250610006110061100610003190
4612025051413080035174426750611006110061200610001850
4622025051413070035061402550611006095061100609004426
4632025051413060034791409850609006090061000609001763
4642025051413050034683972450610006080061000608004458
46520250514130400344124305006080060600609006050014715
466202505141303003352002750060550605006060060400758
4672025051413020033474158500606006050060600604001497
468202505141301003338358580060500604006050060400251
469202505141300003336841880060400605006050060300588
4702025051412590033332891300605006060060600603001361
4712025051412580033250664200605006055060600604001878
472202505141257003313701990060500606006060060500934
4732025051412560033080430950606006050060600605002535
474202505141255003292683800060600605006060060500249
475202505141254003291175150060500606006060060500196
476202505141253003289988330060600605006060060500682
477202505141252003285859350060600605006060060500327
4782025051412510032838799650605006050060600604006011
4792025051412500032475121950605006035060500603501268
4802025051412490032398532200604006050060500603001025
481202505141248003233661530060400604006050060400536
4822025051412470032304218700604006040060500603001416
483202505141246003221862120060400605006050060300607
4842025051412450032181944550605006030060500603001086
4852025051412440032116352150604006040060400603001535
486202505141243003202368770060400603006040060300350
487202505141242003200257090060300604006040060300472
4882025051412410031974077100604006050060500602004942
489202505141240003167622555060500605006050060300611
4902025051412390031639305350605006040060500603002167
4912025051412380031508410750603006030060300602002478
492202505141237003135899035060300603006030060200523
493202505141236003132749025060200603006030060200242
494202505141235003131291615060300602006030060100674
495202505141234003127234235060200603006030060200501
496202505141233003124217005060200602006030060200592
497202505141232003120652385060300602006030060200329
498202505141231003118670805060200603006030060200368
499202505141230003116452515060200603006030060200189
5002025051412290031153129050602006020060300601002011
501202505141228003103207765060100602006020060100342
502202505141227003101150525060100602006020060100561
503202505141226003097775255060200602006020060100560
504202505141225003094408775060200602006020060100641
505202505141224003090555175060200601006020060100431
506202505141223003087960925060100602006030060100531
507202505141222003084764605060200603006030060200285
5082025051412210030830481450602006020060300601001606
509202505141220003073380165060200602006020060100812
510202505141219003068498585060200601006020060100317
511202505141218003066591145060100602006020060100204
5122025051412170030653633550603006020060300601001586
513202505141216003055819645060100603006030060100671
514202505141215003051782795060300601006030060100626
515202505141214003048016375060200603006030060200750
516202505141213003043498845060300603006030060200381
517202505141212003041204665060300603006030060200202
518202505141211003039987420060300604006040060200860
5192025051412100030348013300604006030060400602001454
520202505141209003026034000060300603006030060200193
521202505141208003024871130060300603006030060200186
522202505141207003023749920060300603006030060200689
523202505141206003019601690060300603006030060200884
524202505141205003014275470060300603006030060200354
525202505141204003012141740060300603006040060200689
5262025051412030030079870350604006020060400602001397
527202505141202002999563005060300603006030060200136
5282025051412010029987434000603006030060400601001298
529202505141200002990927775060400604006040060300702
5302025051411590029866932550604006030060400602001437
5312025051411580029780288150603006020060300601001519
532202505141157002968884975060200601006020060100367
533202505141156002966678005060200601006020060100201
5342025051411550029654688750602006010060200600002176
5352025051411540029523757850601006020060200600001111
536202505141153002945698555060200602006020060100174
5372025051411520029446515250602006010060300600501942
538202505141151002932973125060100602006020060100380
5392025051411500029306887150602006020060200600001211
5402025051411490029234045750602006020060200601001086
541202505141148002916875475060200603006030060100337
542202505141147002914848095060300603006030060200532
543202505141146002911644085060300603006030060200620
544202505141145002907909975060300602006030060200523
545202505141144002904760195060200603006030060200420
5462025051411430029022286750603006020060300602001329
547202505141142002894216010060300603006040060200891
548202505141141002888843460060400603006040060200542
5492025051411400028855747100603006020060300602001424
550202505141139002876991760060100602006030060100986
5512025051411380028710635750603006020060300601001216
5522025051411370028637432450601006010060200600001272
5532025051411360028561030550601005995060100599001821
554202505141135002845176860060000600006000059900428
5552025051411340028426113800600005990060000598002178
556202505141133002829566860060000600006000059900538
557202505141132002826342205059900600006000059900377
5582025051411310028240831650600006010060100599001948
559202505141130002812395425060100601006010060000192
5602025051411290028112417350601006010060100600001040
561202505141128002804992005060100602006020060100148
5622025051411270028041014650602006020060200601001067
563202505141126002797682595060200601006020060100594
564202505141125002794108490060100603006030060100378
565202505141124002791833270060200602006030060200597
566202505141123002788238170060200602006030060200360
567202505141122002786068180060300602006030060100987
568202505141121002780126490060200602006020060100427
569202505141120002777556660060200602006030060100648
570202505141119002773656030060300602006030060200553
571202505141118002770325320060200603006030060200297
5722025051411170027685369400603006020060300602002376
573202505141116002754210350060300602006030060200369
574202505141115002751987510060300601006030060100781
5752025051411140027472877800602006020060300601001777
576202505141113002736598490060100602006020060100771
577202505141112002731962060060200603006030060200555
578202505141111002728619950060300602006030060200536
579202505141110002725391790060300602006030060200402
580202505141109002722969320060300602006030060200184
5812025051411080027218604250603006010060300601002040
5822025051411070027095814850601006010060100600002530
58320250514110600269439062006010060000601006000080
5842025051411050026939099300601006000060100599001471
585202505141104002685081180060000600006010059900584
586202505141103002681578330059900600006010059900810
587202505141102002676718200060000601006010059900384
5882025051411010026744136200601006000060100599001336
589202505141100002666396520060000600006010059900717
590202505141059002662094920060000601006020059900894
5912025051410580026567241300601005990060100598003586
592202505141057002635210470059900597005990059700591
593202505141056002631675760059700598005990059700714
5942025051410550026274078800599005960059900596002376
595202505141054002613207650059700598005980059600996
596202505141053002607266570059700597005980059700958
597202505141052002601545490059800598005990059700696
598202505141051002597382920059800598005990059700965
599202505141050002591608560059900598005990059700987
6002025051410490025857060000599005990060000597002578
601202505141048002570280760060000600006000059900595
6022025051410470025667161650599506010060200599001112
603202505141046002560039865060000602006020060000746
6042025051410450025555573650602006030060300601001102
6052025051410440025489230750603006020060300600002833
6062025051410430025318724150602006020060200601001383
6072025051410420025235471350602006010060200600002093
6082025051410410025109562750600005980060000598001147
6092025051410400025040787150599005980060000597002405
6102025051410390024896987950598005980060100597001094
6112025051410380024831454150598005980060000597001183
6122025051410370024760690650598005970059800596001938
6132025051410360024644980450598005990060000597002279
6142025051410350024508646150600006020060200599004629
6152025051410340024230620850602006020060500601006163
6162025051410330023858505650602006020060400601005943
6172025051410320023500350250603006010060300600001833
6182025051410310023390083950601006000060100599001263
619202505141030002331427405060000599006000059900925
6202025051410290023258829850600005980060000597001116
6212025051410280023192028550597006000060000597003950
6222025051410270022955669650600006000060100599002885
6232025051410260022782636250599006000060100599001559
6242025051410250022689117800601006000060200599004338
6252025051410240022428610800600006000060200600005586
6262025051410230022092982300600006000060000598003371
6272025051410220021890937700599005970059900597002060
6282025051410210021767597400597005970059800596004739
6292025051410200021484354900597005950059700594002981
6302025051410190021306818100594005940059500593001209
6312025051410180021234980300594005930059400593001615
6322025051410170021139104800593005940059400593001291
6332025051410160021062485900594005930059400592001323
6342025051410150020984008350594005940059400592002682
635202505141014002082502955059400593005940059300793
6362025051410130020777959100593005940059400592001013
6372025051410120020717865100594005940059400592001130
6382025051410110020650794800594005940059400593001483
639202505141010002056280030059400593005940059300488
640202505141009002053382130059400594005940059300842
6412025051410080020483838100594005940059400593001130
642202505141007002041676080059400593005940059300577
6432025051410060020382528600593005940059400592001136
6442025051410050020315134000594005930059400592001085
6452025051410040020250796250593005920059300592001822
6462025051410030020142800750593005930059300592001035
6472025051410020020081432750593005930059400593002286
648202505141001001994581905059300593005940059300619
649202505141000001990906915059400594005940059300565
6502025051409590019875508950594005930059400592001100
651202505140958001981024685059300593005930059200525
6522025051409570019779121250593005930059300591001391
6532025051409560019696738650593005930059300592003140
6542025051409550019510627050593005920059300591001460
655202505140954001942418715059200592005920059100505
6562025051409530019394295350592005930059300591002223
6572025051409520019262589650593005910059300591001049
6582025051409510019200495750592005940059400591003727
6592025051409500018979892850593005950059600592003162
6602025051409490018792003600596005960059600595001572
6612025051409480018698346400595005960059700595002109
6622025051409470018572652900596005960059600594003107
6632025051409460018387762100595005920059600592006034
6642025051409450018028829250592005920059300591002134
6652025051409440017902466150591005910059300590007001
6662025051409430017488641550592005920059300591002214
6672025051409420017357692550591005920059200590001457
6682025051409410017271577850590005910059200590001075
6692025051409400017208056750591005900059100589001394
6702025051409390017125767150590005880059000588001207
6712025051409380017054627350588005870058900587001593
6722025051409370016960922850587005880058800586001568
6732025051409360016868869650588005890058900587001948
6742025051409350016754229550590005920059200589003679
6752025051409340016537063650591005940059400590004171
6762025051409330016290070750593005900059400590005311
6772025051409320015975352650590005880059000587001969
678202505140931001585940605058700587005880058600887
6792025051409300015807309750587005880058900587003992
6802025051409290015572852450588005900059000587004510
6812025051409280015307294550590005910059200589003343
6822025051409270015109936850590005900059000589001391
6832025051409260015027902450590005890059200588004794
6842025051409250014745172950589005890059000588003474
6852025051409240014540433150589005890059100588003442
6862025051409230014337588350588005900059100587007237
6872025051409220013911088350590005920059200589003557
6882025051409210013700958550591005880059200588007058
68920250514092000132848057005880058900589005860020189
6902025051409190012099459400589005890059000588004924
6912025051409180011809298700589005830058900582006684
69220250514091700114170438505820057900583005780011441
69320250514091600107525597505790057900580005770014549
6942025051409150099114840005790058100582005780011610
695202505140914009238682600581005830058300580009945
696202505140913008661097200582005810058300580005960
697202505140912008314416850582005810058200580004212
6982025051409110080696670005800058200582005790024770
6992025051409100066315200005820058300585005820014022
7002025051409090058147433005830058700588005820013959
701202505140908004998758300587005860058800585003057
702202505140907004819551050586005850058700584005493
7032025051409060044980635505855058600587005830012131
7042025051409050037887847505860058700588005850013921
705202505140904002973062950588005910059100587009408
706202505140903002419594400590005940059400589006256
707202505140902002049890050593005900059500590005241
708202505140901001739497850591005910059200589009951
7092025051409000011527163005910059700597005890019396