Files
KissMeData/411080/min/candle-20240821.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024082121230045957247066206620662066204437
32024082121220045957247066206620662066200
42024082121210045957247066206620662066200
52024082121200045957247066206620662066200
62024082121190045957247066206620662066200
72024082121180045957247066206620662066200
82024082121170045957247066206620662066200
92024082121160045957247066206620662066200
102024082121150045957247066206620662066200
112024082121140045957247066206620662066200
122024082121130045957247066206620662066200
132024082121120045957247066206620662066200
142024082121110045957247066206620662066200
152024082121100045957247066206620662066200
162024082121090045957247066206620662066200
172024082121080045957247066206620662066200
182024082121070045957247066206620662066200
192024082121060045957247066206620662066200
202024082121050045957247066206620662066200
212024082121040045957247066206620662066200
222024082121030045957247066206620662066200
232024082121020045957247066206620662066200
242024082121010045957247066206620662066200
252024082121000045957247066206620662066200
262024082120590045957247066206620662066200
272024082120580045957247066206620662066200
282024082120570045957247066206620662066200
292024082120560045957247066206620662066200
302024082120550045957247066206620662066200
312024082120540045957247066206620662066200
322024082120530045957247066206620662066204437
332024082120520045957247066206620662066200
342024082120510045957247066206620662066200
352024082120500045957247066206620662066200
362024082120490045957247066206620662066200
372024082120480045957247066206620662066200
382024082120470045957247066206620662066200
392024082120460045957247066206620662066200
402024082120450045957247066206620662066200
412024082120440045957247066206620662066200
422024082120430045957247066206620662066200
432024082120420045957247066206620662066200
442024082120410045957247066206620662066200
452024082120400045957247066206620662066200
462024082120390045957247066206620662066200
472024082120380045957247066206620662066200
482024082120370045957247066206620662066200
492024082120360045957247066206620662066200
502024082120350045957247066206620662066200
512024082120340045957247066206620662066200
522024082120330045957247066206620662066200
532024082120320045957247066206620662066200
542024082120310045957247066206620662066200
552024082120300045957247066206620662066200
562024082120290045957247066206620662066200
572024082120280045957247066206620662066200
582024082120270045957247066206620662066200
592024082120260045957247066206620662066200
602024082120250045957247066206620662066200
612024082120240045957247066206620662066200
622024082120230045957247066206620662066204437
632024082120220045957247066206620662066200
642024082120210045957247066206620662066200
652024082120200045957247066206620662066200
662024082120190045957247066206620662066200
672024082120180045957247066206620662066200
682024082120170045957247066206620662066200
692024082120160045957247066206620662066200
702024082120150045957247066206620662066200
712024082120140045957247066206620662066200
722024082120130045957247066206620662066200
732024082120120045957247066206620662066200
742024082120110045957247066206620662066200
752024082120100045957247066206620662066200
762024082120090045957247066206620662066200
772024082120080045957247066206620662066200
782024082120070045957247066206620662066200
792024082120060045957247066206620662066200
802024082120050045957247066206620662066200
812024082120040045957247066206620662066200
822024082120030045957247066206620662066200
832024082120020045957247066206620662066200
842024082120010045957247066206620662066200
852024082120000045957247066206620662066200
862024082119590045957247066206620662066200
872024082119580045957247066206620662066200
882024082119570045957247066206620662066200
892024082119560045957247066206620662066200
902024082119550045957247066206620662066200
912024082119540045957247066206620662066200
922024082119530045957247066206620662066204437
932024082119520045957247066206620662066200
942024082119510045957247066206620662066200
952024082119500045957247066206620662066200
962024082119490045957247066206620662066200
972024082119480045957247066206620662066200
982024082119470045957247066206620662066200
992024082119460045957247066206620662066200
1002024082119450045957247066206620662066200
1012024082119440045957247066206620662066200
1022024082119430045957247066206620662066200
1032024082119420045957247066206620662066200
1042024082119410045957247066206620662066200
1052024082119400045957247066206620662066200
1062024082119390045957247066206620662066200
1072024082119380045957247066206620662066200
1082024082119370045957247066206620662066200
1092024082119360045957247066206620662066200
1102024082119350045957247066206620662066200
1112024082119340045957247066206620662066200
1122024082119330045957247066206620662066200
1132024082119320045957247066206620662066200
1142024082119310045957247066206620662066200
1152024082119300045957247066206620662066200
1162024082119290045957247066206620662066200
1172024082119280045957247066206620662066200
1182024082119270045957247066206620662066200
1192024082119260045957247066206620662066200
1202024082119250045957247066206620662066200
1212024082119240045957247066206620662066200
1222024082119230045957247066206620662066204437
1232024082119220045957247066206620662066200
1242024082119210045957247066206620662066200
1252024082119200045957247066206620662066200
1262024082119190045957247066206620662066200
1272024082119180045957247066206620662066200
1282024082119170045957247066206620662066200
1292024082119160045957247066206620662066200
1302024082119150045957247066206620662066200
1312024082119140045957247066206620662066200
1322024082119130045957247066206620662066200
1332024082119120045957247066206620662066200
1342024082119110045957247066206620662066200
1352024082119100045957247066206620662066200
1362024082119090045957247066206620662066200
1372024082119080045957247066206620662066200
1382024082119070045957247066206620662066200
1392024082119060045957247066206620662066200
1402024082119050045957247066206620662066200
1412024082119040045957247066206620662066200
1422024082119030045957247066206620662066200
1432024082119020045957247066206620662066200
1442024082119010045957247066206620662066200
1452024082119000045957247066206620662066200
1462024082118590045957247066206620662066200
1472024082118580045957247066206620662066200
1482024082118570045957247066206620662066200
1492024082118560045957247066206620662066200
1502024082118550045957247066206620662066200
1512024082118540045957247066206620662066200
1522024082118530045957247066206620662066204437
1532024082118520045957247066206620662066200
1542024082118510045957247066206620662066200
1552024082118500045957247066206620662066200
1562024082118490045957247066206620662066200
1572024082118480045957247066206620662066200
1582024082118470045957247066206620662066200
1592024082118460045957247066206620662066200
1602024082118450045957247066206620662066200
1612024082118440045957247066206620662066200
1622024082118430045957247066206620662066200
1632024082118420045957247066206620662066200
1642024082118410045957247066206620662066200
1652024082118400045957247066206620662066200
1662024082118390045957247066206620662066200
1672024082118380045957247066206620662066200
1682024082118370045957247066206620662066200
1692024082118360045957247066206620662066200
1702024082118350045957247066206620662066200
1712024082118340045957247066206620662066200
1722024082118330045957247066206620662066200
1732024082118320045957247066206620662066200
1742024082118310045957247066206620662066200
1752024082118300045957247066206620662066200
1762024082118290045957247066206620662066200
1772024082118280045957247066206620662066200
1782024082118270045957247066206620662066200
1792024082118260045957247066206620662066200
1802024082118250045957247066206620662066200
1812024082118240045957247066206620662066200
1822024082118230045957247066206620662066204437
1832024082118220045957247066206620662066200
1842024082118210045957247066206620662066200
1852024082118200045957247066206620662066200
1862024082118190045957247066206620662066200
1872024082118180045957247066206620662066200
1882024082118170045957247066206620662066200
1892024082118160045957247066206620662066200
1902024082118150045957247066206620662066200
1912024082118140045957247066206620662066200
1922024082118130045957247066206620662066200
1932024082118120045957247066206620662066200
1942024082118110045957247066206620662066200
1952024082118100045957247066206620662066200
1962024082118090045957247066206620662066200
1972024082118080045957247066206620662066200
1982024082118070045957247066206620662066200
1992024082118060045957247066206620662066200
2002024082118050045957247066206620662066200
2012024082118040045957247066206620662066200
2022024082118030045957247066206620662066200
2032024082118020045957247066206620662066200
2042024082118010045957247066206620662066200
2052024082118000045957247066206620662066200
2062024082117590045957247066206620662066200
2072024082117580045957247066206620662066200
2082024082117570045957247066206620662066200
2092024082117560045957247066206620662066200
2102024082117550045957247066206620662066200
2112024082117540045957247066206620662066200
2122024082117530045957247066206620662066204437
2132024082117520045957247066206620662066200
2142024082117510045957247066206620662066200
2152024082117500045957247066206620662066200
2162024082117490045957247066206620662066200
2172024082117480045957247066206620662066200
2182024082117470045957247066206620662066200
2192024082117460045957247066206620662066200
2202024082117450045957247066206620662066200
2212024082117440045957247066206620662066200
2222024082117430045957247066206620662066200
2232024082117420045957247066206620662066200
2242024082117410045957247066206620662066200
2252024082117400045957247066206620662066200
2262024082117390045957247066206620662066200
2272024082117380045957247066206620662066200
2282024082117370045957247066206620662066200
2292024082117360045957247066206620662066200
2302024082117350045957247066206620662066200
2312024082117340045957247066206620662066200
2322024082117330045957247066206620662066200
2332024082117320045957247066206620662066200
2342024082117310045957247066206620662066200
2352024082117300045957247066206620662066200
2362024082117290045957247066206620662066200
2372024082117280045957247066206620662066200
2382024082117270045957247066206620662066200
2392024082117260045957247066206620662066200
2402024082117250045957247066206620662066200
2412024082117240045957247066206620662066200
2422024082117230045957247066206620662066204437
2432024082117220045957247066206620662066200
2442024082117210045957247066206620662066200
2452024082117200045957247066206620662066200
2462024082117190045957247066206620662066200
2472024082117180045957247066206620662066200
2482024082117170045957247066206620662066200
2492024082117160045957247066206620662066200
2502024082117150045957247066206620662066200
2512024082117140045957247066206620662066200
2522024082117130045957247066206620662066200
2532024082117120045957247066206620662066200
2542024082117110045957247066206620662066200
2552024082117100045957247066206620662066200
2562024082117090045957247066206620662066200
2572024082117080045957247066206620662066200
2582024082117070045957247066206620662066200
2592024082117060045957247066206620662066200
2602024082117050045957247066206620662066200
2612024082117040045957247066206620662066200
2622024082117030045957247066206620662066200
2632024082117020045957247066206620662066200
2642024082117010045957247066206620662066200
2652024082117000045957247066206620662066200
2662024082116590045957247066206620662066200
2672024082116580045957247066206620662066200
2682024082116570045957247066206620662066200
2692024082116560045957247066206620662066200
2702024082116550045957247066206620662066200
2712024082116540045957247066206620662066200
2722024082116530045957247066206620662066204437
2732024082116520045957247066206620662066200
2742024082116510045957247066206620662066200
2752024082116500045957247066206620662066200
2762024082116490045957247066206620662066200
2772024082116480045957247066206620662066200
2782024082116470045957247066206620662066200
2792024082116460045957247066206620662066200
2802024082116450045957247066206620662066200
2812024082116440045957247066206620662066200
2822024082116430045957247066206620662066200
2832024082116420045957247066206620662066200
2842024082116410045957247066206620662066200
2852024082116400045957247066206620662066200
2862024082116390045957247066206620662066200
2872024082116380045957247066206620662066200
2882024082116370045957247066206620662066200
2892024082116360045957247066206620662066200
2902024082116350045957247066206620662066200
2912024082116340045957247066206620662066200
2922024082116330045957247066206620662066200
2932024082116320045957247066206620662066200
2942024082116310045957247066206620662066200
2952024082116300045957247066206620662066200
2962024082116290045957247066206620662066200
2972024082116280045957247066206620662066200
2982024082116270045957247066206620662066200
2992024082116260045957247066206620662066200
3002024082116250045957247066206620662066200
3012024082116240045957247066206620662066200
3022024082116230045957247066206620662066204437
3032024082116220045957247066206620662066200
3042024082116210045957247066206620662066200
3052024082116200045957247066206620662066200
3062024082116190045957247066206620662066200
3072024082116180045957247066206620662066200
3082024082116170045957247066206620662066200
3092024082116160045957247066206620662066200
3102024082116150045957247066206620662066200
3112024082116140045957247066206620662066200
3122024082116130045957247066206620662066200
3132024082116120045957247066206620662066200
3142024082116110045957247066206620662066200
3152024082116100045957247066206620662066200
3162024082116090045957247066206620662066200
3172024082116080045957247066206620662066200
3182024082116070045957247066206620662066200
3192024082116060045957247066206620662066200
3202024082116050045957247066206620662066200
3212024082116040045957247066206620662066200
3222024082116030045957247066206620662066200
3232024082116020045957247066206620662066200
3242024082116010045957247066206620662066200
3252024082116000045957247066206620662066200
3262024082115590045957247066206620662066200
3272024082115580045957247066206620662066200
3282024082115570045957247066206620662066200
3292024082115560045957247066206620662066200
3302024082115550045957247066206620662066200
3312024082115540045957247066206620662066200
3322024082115530045957247066206620662066204437
3332024082115520045957247066206620662066200
3342024082115510045957247066206620662066200
3352024082115500045957247066206620662066200
3362024082115490045957247066206620662066200
3372024082115480045957247066206620662066200
3382024082115470045957247066206620662066200
3392024082115460045957247066206620662066200
3402024082115450045957247066206620662066200
3412024082115440045957247066206620662066200
3422024082115430045957247066206620662066200
3432024082115420045957247066206620662066200
3442024082115410045957247066206620662066200
3452024082115400045957247066206620662066200
3462024082115390045957247066206620662066200
3472024082115380045957247066206620662066200
3482024082115370045957247066206620662066200
3492024082115360045957247066206620662066200
3502024082115350045957247066206620662066200
3512024082115340045957247066206620662066200
3522024082115330045957247066206620662066200
3532024082115320045957247066206620662066200
3542024082115310045957247066206620662066200
3552024082115300045957247066206620662066204437
3562024082115290043019953066206620662066200
3572024082115280043019953066206620662066200
3582024082115270043019953066206620662066200
3592024082115260043019953066206620662066200
3602024082115250043019953066206620662066200
3612024082115240043019953066206620662066200
3622024082115230043019953066206620662066200
3632024082115220043019953066206620662066200
3642024082115210043019953066206620662066200
3652024082115200043019953066206620662066200
366202408211519004301995306620659066206570168
36720240821151800429093900658065806580658040
368202408211517004288307006590659065906590396
369202408211516004262210606590659065906590120
37020240821151500425430260659065906590658011
3712024082115140042535786065906590659065901
37220240821151300425351270659065806590658038
3732024082115120042510115065806580658065800
374202408211511004251011506580658065806570196
375202408211510004238120106570659065906570111
3762024082115090042308263065906590659065907
3772024082115080042303650066006580660065804
378202408211507004230101406590660066006590118
37920240821150600422231520660066006600660060
3802024082115050042183552065706570657065709
3812024082115040042177639065706570657065701
38220240821150300421769820657065706570657081
38320240821150200421237650657065706570657056
384202408211501004208697306580659065906570898
3852024082115000041495637066006600660066001
3862024082114590041494977065506550655065500
3872024082114580041494977065506550655065505
3882024082114570041491702066306570663065701879
38920240821145600402489420652065406540652019
3902024082114550040236545065206520652065200
3912024082114540040236545065206520652065200
3922024082114530040236545065206520652065201
39320240821145200402358930652065206520652034
394202408211451004021372506570652065706520956
3952024082114500039590408065206520657065201006
3962024082114490038934491065206520652065200
397202408211448003893449106520653065306520118
398202408211447003885748906530655065506530321
3992024082114460038647344065406540654065400
4002024082114450038647344065406540654065401
4012024082114440038646690065806580658065800
4022024082114430038646690065806580658065801
4032024082114420038646032065806580658065800
4042024082114410038646032065806580658065800
4052024082114400038646032065806580658065801
4062024082114390038645374065406540654065400
40720240821143800386453740654065406540654078
4082024082114370038594362065406540654065400
4092024082114360038594362065406540654065400
4102024082114350038594362065406540654065400
4112024082114340038594362065406540654065401
41220240821143300385937080656065606560656012
4132024082114320038585836065206520652065200
4142024082114310038585836065206520652065200
415202408211430003858583606520654065406520182
41620240821142900384669880654065506550654010
4172024082114280038460443065406540654065401
4182024082114270038459789065406540654065401
4192024082114260038459135065406540654065400
42020240821142500384591350654065406560654013
421202408211424003845062006560655065606550143
42220240821142300383568660657065706570657092
4232024082114220038296422065606560656065600
42420240821142100382964220656065506560655011
4252024082114200038289212065306530653065300
4262024082114190038289212065306530653065301
427202408211418003828855906530653065306530150
4282024082114170038190609065306530653065300
4292024082114160038190609065306540654065302
4302024082114150038189302065306530653065301
4312024082114140038188649065306530653065300
4322024082114130038188649065306530653065301
4332024082114120038187996065206520652065200
434202408211411003818799606520652065206520320
4352024082114100037979356065306530653065300
4362024082114090037979356065306530653065300
4372024082114080037979356065306520653065202
4382024082114070037978051065506550655065500
4392024082114060037978051065506550655065501
44020240821140500379773960655065206550652047
4412024082114040037946632065206520652065200
4422024082114030037946632065206520652065200
4432024082114020037946632065206520652065200
4442024082114010037946632065206520652065200
4452024082114000037946632065206520652065200
4462024082113590037946632065206520652065200
4472024082113580037946632065206520652065200
4482024082113570037946632065206520652065200
44920240821135600379466320652065206520652050
4502024082113550037914032065506550655065500
4512024082113540037914032065506550655065500
4522024082113530037914032065506530655065304
45320240821135200379114140655065306550653011
4542024082113510037904221065206520652065200
4552024082113500037904221065206520652065201
4562024082113490037903569065306560656065301456
4572024082113480036952778065306530653065300
458202408211347003695277806530653065306530144
4592024082113460036858746065306530653065300
4602024082113450036858746065306530653065300
4612024082113440036858746065306530653065300
4622024082113430036858746065306530653065300
4632024082113420036858746065306530653065300
4642024082113410036858746065306530653065300
4652024082113400036858746065306530653065300
4662024082113390036858746065306530653065300
4672024082113380036858746065306530653065300
46820240821133700368587460653065406540653010
4692024082113360036852213065306530653065300
4702024082113350036852213065306530653065300
4712024082113340036852213065306530653065300
4722024082113330036852213065306530653065300
4732024082113320036852213065306530653065300
4742024082113310036852213065306530653065300
475202408211330003685221306530657065806530226
4762024082113290036703841065606560656065600
4772024082113280036703841065606560656065600
4782024082113270036703841065606560656065601
47920240821132600367031850655065506550655060
4802024082113250036663885065406540654065400
481202408211324003666388506540654065406540823
48220240821132300361256430654065406540654010
4832024082113220036119103065406540654065400
484202408211321003611910306540654065406540157
4852024082113200036016425065406540654065400
4862024082113190036016425065406540654065400
4872024082113180036016425065406540654065406
48820240821131700360125010654065506550654023
4892024082113160035997438065506550655065501
4902024082113150035996783065406540654065400
49120240821131400359967830654065406540654051
4922024082113130035963429065306530653065300
4932024082113120035963429065306530653065300
494202408211311003596342906530655065506530102
49520240821131000358966220655065506550655044
4962024082113090035867802065506550655065500
4972024082113080035867802065506550655065501
498202408211307003586714706530654065406530200
4992024082113060035736412065506550655065501
5002024082113050035735757065706570657065700
5012024082113040035735757065706570657065701
502202408211303003573510006550655065506550217
503202408211302003559296506560655065606550156
5042024082113010035490630065606560656065600
505202408211300003549063006560658065806560708
506202408211259003502546706570657065706570405
507202408211258003475938206570664066406570242
5082024082112570034600005066506650665066500
5092024082112560034600005066506650665066500
510202408211255003460000506650663066506630113
511202408211254003452494206570661066506570773
5122024082112530034013256065506550655065500
513202408211252003401325606550660066406550121
5142024082112510033933292066006600660066000
515202408211250003393329206600658066006580892
516202408211249003334531806590655065906550256
51720240821124800331767340655065506550655015
5182024082112470033166909065606560656065604
519202408211246003316428506600655066006540110
5202024082112450033092218065606560656065601
5212024082112440033091562065806580658065800
5222024082112430033091562065806580658065805
52320240821124200330882720658065806580658010
524202408211241003308169206580658065806580233
525202408211240003292837806570656065706560175
52620240821123900328134510655065506550655028
52720240821123800327951110654065506550654051
52820240821123700327617070654065406540654093
5292024082112360032700885065306530653065300
530202408211235003270088506530652065306520127
531202408211234003261795606530652065306520155
5322024082112330032516758065306530653065301
53320240821123200325161050653065306530653011
534202408211231003250892206540656065606540322
5352024082112300032297708065306520659065201122
536202408211229003156472706520652065206520241
537202408211228003140759506520651065206510152
53820240821122700313084990651065306530651019
53920240821122600312961130652065206520652098
54020240821122500312322170652065206520651022
54120240821122400312178870652065206520652023
5422024082112230031202891065206530653065203
54320240821122200312009340653065206530652030
5442024082112210031181359065506550655065501
5452024082112200031180704065106510651065100
54620240821121900311807040651065106510651018
5472024082112180031168986065106510651065105
5482024082112170031165731065106510651065103
549202408211216003116377806520652065206520197
5502024082112150031035334065106510651065100
5512024082112140031035334065106500651065001600
5522024082112130029993736065006510651065003
5532024082112120029991785065006500650065001
5542024082112110029991135065006500650065003
55520240821121000299891850650065106510650010
5562024082112090029982681065006500650065002
5572024082112080029981381065006500650065001
5582024082112070029980731065006500650065000
55920240821120600299807310650065006500650050
5602024082112050029948231065006500650065000
56120240821120400299482310650064906500649014
56220240821120300299391350649064906490649078
5632024082112020029888513064906490649064905
5642024082112010029885268064906490649064901
5652024082112000029884619064906490649064902
56620240821115900298833210648064806480648052
5672024082111580029849625064906490649064900
5682024082111570029849625064906490649064900
5692024082111560029849625064906490649064907
5702024082111550029845082064906490649064900
571202408211154002984508206490649064906490150
5722024082111530029747732064906490649064900
5732024082111520029747732064906490649064900
5742024082111510029747732064906490649064900
5752024082111500029747732064906490649064904
5762024082111490029745136064906490649064900
5772024082111480029745136064906490649064908
5782024082111470029739944064906490649064900
57920240821114600297399440649064906490649081
5802024082111450029687375064806480648064800
5812024082111440029687375064806480648064800
5822024082111430029687375064806480648064800
5832024082111420029687375064806480648064800
5842024082111410029687375064806480648064800
58520240821114000296873750648064806480648050
58620240821113900296549750648064806480648071
587202408211138002960896706480648064806480251
5882024082111370029446319064706470647064700
5892024082111360029446319064706470647064701
5902024082111350029445672064706470647064700
5912024082111340029445672064706470647064700
5922024082111330029445672064706470647064700
5932024082111320029445672064706470647064700
59420240821113100294456720647064706470647039
5952024082111300029420439064706460647064602
5962024082111290029419146064706470647064700
5972024082111280029419146064706470647064700
59820240821112700294191460647064706470647010
5992024082111260029412676064806480648064800
6002024082111250029412676064806480648064800
6012024082111240029412676064806480648064800
60220240821112300294126760648064806480648065
603202408211122002937055606460648064806460547
6042024082111210029017133064806480648064802
6052024082111200029015837064606460646064600
606202408211119002901583706460646064606460100
6072024082111180028951237064706470647064700
6082024082111170028951237064706470647064700
60920240821111600289512370647064606470646035
61020240821111500289285970646064606470646047
611202408211114002889822606470647064706460388
6122024082111130028647480064706480648064707
613202408211112002864294606470647064706470154
6142024082111110028543308064706470647064705
6152024082111100028540073064706470647064701
61620240821110900285394260648064606480646068
617202408211108002849549606460646064606460138
61820240821110700284063480645064606460645060
619202408211106002836763706470647064706470513
6202024082111050028035726064906500650064801242
62120240821110400272308340650065006500650010
6222024082111030027224334065106510651065100
62320240821110200272243340651065106510651014
624202408211101002721522006500650065006500309
6252024082111000027014370064806480648064800
62620240821105900270143700648064806480648076
6272024082110580026965122064806480648064800
628202408211057002696512206480649064906480332
6292024082110560026749791064906490649064900
6302024082110550026749791064906490649064900
63120240821105400267497910649064906490649098
6322024082110530026686189065006500650065005
6332024082110520026682939065006500650065000
6342024082110510026682939065006500650065000
6352024082110500026682939065006500650065000
6362024082110490026682939065006500650065000
6372024082110480026682939065006500650065000
63820240821104700266829390650064906500649095
63920240821104600266211920649064806490648031
640202408211045002660110106480649064906480284
6412024082110440026416964064906510651064901104
642202408211043002569972406510651065106510518
643202408211042002536250606510651065106510313
644202408211041002515874306510653065306510950
645202408211040002453966806520653065306520263
64620240821103900243680920654065406540654033
647202408211038002434651006530653065306530130
6482024082110370024261620065306530653065302
6492024082110360024260314065306560656065301370
6502024082110350023364817065506550655065500
6512024082110340023364817065506550655065500
6522024082110330023364817065506550655065500
6532024082110320023364817065506550655065502
6542024082110310023363507065306530653065300
6552024082110300023363507065306530653065300
6562024082110290023363507065306530653065301
6572024082110280023362854065306530653065300
658202408211027002336285406530654065406530120
659202408211026002328438806540653065406530502
6602024082110250022956098065306530653065300
66120240821102400229560980653065306530653023
6622024082110230022941079065306540654065303
6632024082110220022939119065306530653065303
6642024082110210022937160065306530653065301
66520240821102000229365070654065406540653067
6662024082110190022892744065306530653065304
66720240821101800228901320653065206540652028
6682024082110170022871873065206570657065205100
6692024082110160019534816065706570657065700
670202408211015001953481606570657065706570125
6712024082110140019452691065706570657065700
672202408211013001945269106570657065706570100
6732024082110120019386991065806580658065805
6742024082110110019383701065806580658065802
675202408211010001938238506580656065806560119
676202408211009001930421006580657065806570102
677202408211008001923719406590659065906590192
6782024082110070019110666065706570657065700
67920240821100600191106660657066006600657094
680202408211005001904881606600657066006570554
681202408211004001868477806600658066006580105
6822024082110030018615682065906590659065905
6832024082110020018612387065906590659065900
6842024082110010018612387065906590659065901
685202408211000001861172806590660066006580222
68620240821095900184655920660066006600660045
6872024082109580018435892066006600660066000
6882024082109570018435892066006600660066000
6892024082109560018435892066006600660066000
6902024082109550018435892066006600660066000
69120240821095400184358920660066006600660026
6922024082109530018418732065906590659065900
69320240821095200184187320659065906590659051
69420240821095100183851230658065806580658016
6952024082109500018374595065806580658065808
6962024082109490018369331065806560658065607
697202408210948001836472706560656065606550317
698202408210947001815677606560656065606560544
6992024082109460017799912065606560656065600
7002024082109450017799912065606560656065602
701202408210944001779860006560655065606540104
7022024082109430017730565065606550656065401306
703202408210942001687580406560657065706560194
704202408210941001674853906580658065806580150
705202408210940001664983906560658065806560711
7062024082109390016183233065806580658065800
7072024082109380016183233065806580658065800
70820240821093700161832330658065906590658017
709202408210936001617203306590659065906590287
7102024082109350015982900066106620662066003216
71120240821093400138589470662066206620662062
7122024082109330013817903066206620662066201
713202408210932001381724106630663066306620306
7142024082109310013614666066306630663066300
7152024082109300013614666066306630663066302
7162024082109290013613340066206620662066200
7172024082109280013613340066206640664066202
7182024082109270013612014066206620662066200
719202408210926001361201406620662066206620150
720202408210925001351271406620661066206610350
72120240821092400132813340662066306630662014
722202408210923001327205506630663066306630258
7232024082109220013101001066306600663066002992
724202408210921001112547506600660066006600111
72520240821092000110522150660066006600660066
7262024082109190011008655066006570660065403395
727202408210918008784665065706610661065601820
728202408210917007587729066206640667066101377
7292024082109160066764660664066506680664059
73020240821091500663728106680665066806650102
7312024082109140065691480666066606660666011
732202408210913006561822066706670667066700
733202408210912006561822066706680668066704
73420240821091100655915306630664066406630262
735202408210910006385337066506660666066502917
7362024082109090044455230666066606660666077
73720240821090800439424106660667066806660356
73820240821090700415677006660666066606650427
73920240821090600387239806650667066706650157
7402024082109050037679830667066706670667016
741202408210904003757311067006700670067000
74220240821090300375731106700667067006670508
7432024082109020034169660667067006710667011
74420240821090100340959406660672067206660209
745202408210900003270394066606760676066604851