Files
KissMeData/356860/min/candle-20240813.csv
2024-11-17 15:27:48 +09:00

39 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202408132114001627066340156001560015600156001278
3202408132113001627066340156001560015600156000
4202408132112001627066340156001560015600156000
5202408132111001627066340156001560015600156000
6202408132110001627066340156001560015600156000
7202408132109001627066340156001560015600156000
8202408132108001627066340156001560015600156000
9202408132107001627066340156001560015600156000
10202408132106001627066340156001560015600156000
11202408132105001627066340156001560015600156000
12202408132104001627066340156001560015600156000
13202408132103001627066340156001560015600156000
14202408132102001627066340156001560015600156000
15202408132101001627066340156001560015600156000
16202408132100001627066340156001560015600156000
17202408132059001627066340156001560015600156000
18202408132058001627066340156001560015600156000
19202408132057001627066340156001560015600156000
20202408132056001627066340156001560015600156000
21202408132055001627066340156001560015600156000
22202408132054001627066340156001560015600156000
23202408132053001627066340156001560015600156000
24202408132052001627066340156001560015600156000
25202408132051001627066340156001560015600156000
26202408132050001627066340156001560015600156000
27202408132049001627066340156001560015600156000
28202408132048001627066340156001560015600156000
29202408132047001627066340156001560015600156000
30202408132046001627066340156001560015600156000
31202408132045001627066340156001560015600156000
32202408132044001627066340156001560015600156001278
33202408132043001627066340156001560015600156000
34202408132042001627066340156001560015600156000
35202408132041001627066340156001560015600156000
36202408132040001627066340156001560015600156000
37202408132039001627066340156001560015600156000
38202408132038001627066340156001560015600156000
39202408132037001627066340156001560015600156000
40202408132036001627066340156001560015600156000
41202408132035001627066340156001560015600156000
42202408132034001627066340156001560015600156000
43202408132033001627066340156001560015600156000
44202408132032001627066340156001560015600156000
45202408132031001627066340156001560015600156000
46202408132030001627066340156001560015600156000
47202408132029001627066340156001560015600156000
48202408132028001627066340156001560015600156000
49202408132027001627066340156001560015600156000
50202408132026001627066340156001560015600156000
51202408132025001627066340156001560015600156000
52202408132024001627066340156001560015600156000
53202408132023001627066340156001560015600156000
54202408132022001627066340156001560015600156000
55202408132021001627066340156001560015600156000
56202408132020001627066340156001560015600156000
57202408132019001627066340156001560015600156000
58202408132018001627066340156001560015600156000
59202408132017001627066340156001560015600156000
60202408132016001627066340156001560015600156000
61202408132015001627066340156001560015600156000
62202408132014001627066340156001560015600156001278
63202408132013001627066340156001560015600156000
64202408132012001627066340156001560015600156000
65202408132011001627066340156001560015600156000
66202408132010001627066340156001560015600156000
67202408132009001627066340156001560015600156000
68202408132008001627066340156001560015600156000
69202408132007001627066340156001560015600156000
70202408132006001627066340156001560015600156000
71202408132005001627066340156001560015600156000
72202408132004001627066340156001560015600156000
73202408132003001627066340156001560015600156000
74202408132002001627066340156001560015600156000
75202408132001001627066340156001560015600156000
76202408132000001627066340156001560015600156000
77202408131959001627066340156001560015600156000
78202408131958001627066340156001560015600156000
79202408131957001627066340156001560015600156000
80202408131956001627066340156001560015600156000
81202408131955001627066340156001560015600156000
82202408131954001627066340156001560015600156000
83202408131953001627066340156001560015600156000
84202408131952001627066340156001560015600156000
85202408131951001627066340156001560015600156000
86202408131950001627066340156001560015600156000
87202408131949001627066340156001560015600156000
88202408131948001627066340156001560015600156000
89202408131947001627066340156001560015600156000
90202408131946001627066340156001560015600156000
91202408131945001627066340156001560015600156000
92202408131944001627066340156001560015600156001278
93202408131943001627066340156001560015600156000
94202408131942001627066340156001560015600156000
95202408131941001627066340156001560015600156000
96202408131940001627066340156001560015600156000
97202408131939001627066340156001560015600156000
98202408131938001627066340156001560015600156000
99202408131937001627066340156001560015600156000
100202408131936001627066340156001560015600156000
101202408131935001627066340156001560015600156000
102202408131934001627066340156001560015600156000
103202408131933001627066340156001560015600156000
104202408131932001627066340156001560015600156000
105202408131931001627066340156001560015600156000
106202408131930001627066340156001560015600156000
107202408131929001627066340156001560015600156000
108202408131928001627066340156001560015600156000
109202408131927001627066340156001560015600156000
110202408131926001627066340156001560015600156000
111202408131925001627066340156001560015600156000
112202408131924001627066340156001560015600156000
113202408131923001627066340156001560015600156000
114202408131922001627066340156001560015600156000
115202408131921001627066340156001560015600156000
116202408131920001627066340156001560015600156000
117202408131919001627066340156001560015600156000
118202408131918001627066340156001560015600156000
119202408131917001627066340156001560015600156000
120202408131916001627066340156001560015600156000
121202408131915001627066340156001560015600156000
122202408131914001627066340156001560015600156001278
123202408131913001627066340156001560015600156000
124202408131912001627066340156001560015600156000
125202408131911001627066340156001560015600156000
126202408131910001627066340156001560015600156000
127202408131909001627066340156001560015600156000
128202408131908001627066340156001560015600156000
129202408131907001627066340156001560015600156000
130202408131906001627066340156001560015600156000
131202408131905001627066340156001560015600156000
132202408131904001627066340156001560015600156000
133202408131903001627066340156001560015600156000
134202408131902001627066340156001560015600156000
135202408131901001627066340156001560015600156000
136202408131900001627066340156001560015600156000
137202408131859001627066340156001560015600156000
138202408131858001627066340156001560015600156000
139202408131857001627066340156001560015600156000
140202408131856001627066340156001560015600156000
141202408131855001627066340156001560015600156000
142202408131854001627066340156001560015600156000
143202408131853001627066340156001560015600156000
144202408131852001627066340156001560015600156000
145202408131851001627066340156001560015600156000
146202408131850001627066340156001560015600156000
147202408131849001627066340156001560015600156000
148202408131848001627066340156001560015600156000
149202408131847001627066340156001560015600156000
150202408131846001627066340156001560015600156000
151202408131845001627066340156001560015600156000
152202408131844001627066340156001560015600156001278
153202408131843001627066340156001560015600156000
154202408131842001627066340156001560015600156000
155202408131841001627066340156001560015600156000
156202408131840001627066340156001560015600156000
157202408131839001627066340156001560015600156000
158202408131838001627066340156001560015600156000
159202408131837001627066340156001560015600156000
160202408131836001627066340156001560015600156000
161202408131835001627066340156001560015600156000
162202408131834001627066340156001560015600156000
163202408131833001627066340156001560015600156000
164202408131832001627066340156001560015600156000
165202408131831001627066340156001560015600156000
166202408131830001627066340156001560015600156000
167202408131829001627066340156001560015600156000
168202408131828001627066340156001560015600156000
169202408131827001627066340156001560015600156000
170202408131826001627066340156001560015600156000
171202408131825001627066340156001560015600156000
172202408131824001627066340156001560015600156000
173202408131823001627066340156001560015600156000
174202408131822001627066340156001560015600156000
175202408131821001627066340156001560015600156000
176202408131820001627066340156001560015600156000
177202408131819001627066340156001560015600156000
178202408131818001627066340156001560015600156000
179202408131817001627066340156001560015600156000
180202408131816001627066340156001560015600156000
181202408131815001627066340156001560015600156000
182202408131814001627066340156001560015600156001278
183202408131813001627066340156001560015600156000
184202408131812001627066340156001560015600156000
185202408131811001627066340156001560015600156000
186202408131810001627066340156001560015600156000
187202408131809001627066340156001560015600156000
188202408131808001627066340156001560015600156000
189202408131807001627066340156001560015600156000
190202408131806001627066340156001560015600156000
191202408131805001627066340156001560015600156000
192202408131804001627066340156001560015600156000
193202408131803001627066340156001560015600156000
194202408131802001627066340156001560015600156000
195202408131801001627066340156001560015600156000
196202408131800001627066340156001560015600156000
197202408131759001627066340156001560015600156000
198202408131758001627066340156001560015600156000
199202408131757001627066340156001560015600156000
200202408131756001627066340156001560015600156000
201202408131755001627066340156001560015600156000
202202408131754001627066340156001560015600156000
203202408131753001627066340156001560015600156000
204202408131752001627066340156001560015600156000
205202408131751001627066340156001560015600156000
206202408131750001627066340156001560015600156000
207202408131749001627066340156001560015600156000
208202408131748001627066340156001560015600156000
209202408131747001627066340156001560015600156000
210202408131746001627066340156001560015600156000
211202408131745001627066340156001560015600156000
212202408131744001627066340156001560015600156001278
213202408131743001627066340156001560015600156000
214202408131742001627066340156001560015600156000
215202408131741001627066340156001560015600156000
216202408131740001627066340156001560015600156000
217202408131739001627066340156001560015600156000
218202408131738001627066340156001560015600156000
219202408131737001627066340156001560015600156000
220202408131736001627066340156001560015600156000
221202408131735001627066340156001560015600156000
222202408131734001627066340156001560015600156000
223202408131733001627066340156001560015600156000
224202408131732001627066340156001560015600156000
225202408131731001627066340156001560015600156000
226202408131730001627066340156001560015600156000
227202408131729001627066340156001560015600156000
228202408131728001627066340156001560015600156000
229202408131727001627066340156001560015600156000
230202408131726001627066340156001560015600156000
231202408131725001627066340156001560015600156000
232202408131724001627066340156001560015600156000
233202408131723001627066340156001560015600156000
234202408131722001627066340156001560015600156000
235202408131721001627066340156001560015600156000
236202408131720001627066340156001560015600156000
237202408131719001627066340156001560015600156000
238202408131718001627066340156001560015600156000
239202408131717001627066340156001560015600156000
240202408131716001627066340156001560015600156000
241202408131715001627066340156001560015600156000
242202408131714001627066340156001560015600156001278
243202408131713001627066340156001560015600156000
244202408131712001627066340156001560015600156000
245202408131711001627066340156001560015600156000
246202408131710001627066340156001560015600156000
247202408131709001627066340156001560015600156000
248202408131708001627066340156001560015600156000
249202408131707001627066340156001560015600156000
250202408131706001627066340156001560015600156000
251202408131705001627066340156001560015600156000
252202408131704001627066340156001560015600156000
253202408131703001627066340156001560015600156000
254202408131702001627066340156001560015600156000
255202408131701001627066340156001560015600156000
256202408131700001627066340156001560015600156000
257202408131659001627066340156001560015600156000
258202408131658001627066340156001560015600156000
259202408131657001627066340156001560015600156000
260202408131656001627066340156001560015600156000
261202408131655001627066340156001560015600156000
262202408131654001627066340156001560015600156000
263202408131653001627066340156001560015600156000
264202408131652001627066340156001560015600156000
265202408131651001627066340156001560015600156000
266202408131650001627066340156001560015600156000
267202408131649001627066340156001560015600156000
268202408131648001627066340156001560015600156000
269202408131647001627066340156001560015600156000
270202408131646001627066340156001560015600156000
271202408131645001627066340156001560015600156000
272202408131644001627066340156001560015600156001278
273202408131643001627066340156001560015600156000
274202408131642001627066340156001560015600156000
275202408131641001627066340156001560015600156000
276202408131640001627066340156001560015600156000
277202408131639001627066340156001560015600156000
278202408131638001627066340156001560015600156000
279202408131637001627066340156001560015600156000
280202408131636001627066340156001560015600156000
281202408131635001627066340156001560015600156000
282202408131634001627066340156001560015600156000
283202408131633001627066340156001560015600156000
284202408131632001627066340156001560015600156000
285202408131631001627066340156001560015600156000
286202408131630001627066340156001560015600156000
287202408131629001627066340156001560015600156000
288202408131628001627066340156001560015600156000
289202408131627001627066340156001560015600156000
290202408131626001627066340156001560015600156000
291202408131625001627066340156001560015600156000
292202408131624001627066340156001560015600156000
293202408131623001627066340156001560015600156000
294202408131622001627066340156001560015600156000
295202408131621001627066340156001560015600156000
296202408131620001627066340156001560015600156000
297202408131619001627066340156001560015600156000
298202408131618001627066340156001560015600156000
299202408131617001627066340156001560015600156000
300202408131616001627066340156001560015600156000
301202408131615001627066340156001560015600156000
302202408131614001627066340156001560015600156001278
303202408131613001627066340156001560015600156000
304202408131612001627066340156001560015600156000
305202408131611001627066340156001560015600156000
306202408131610001627066340156001560015600156000
307202408131609001627066340156001560015600156000
308202408131608001627066340156001560015600156000
309202408131607001627066340156001560015600156000
310202408131606001627066340156001560015600156000
311202408131605001627066340156001560015600156000
312202408131604001627066340156001560015600156000
313202408131603001627066340156001560015600156000
314202408131602001627066340156001560015600156000
315202408131601001627066340156001560015600156000
316202408131600001627066340156001560015600156000
317202408131559001627066340156001560015600156000
318202408131558001627066340156001560015600156000
319202408131557001627066340156001560015600156000
320202408131556001627066340156001560015600156000
321202408131555001627066340156001560015600156000
322202408131554001627066340156001560015600156000
323202408131553001627066340156001560015600156000
324202408131552001627066340156001560015600156000
325202408131551001627066340156001560015600156000
326202408131550001627066340156001560015600156000
327202408131549001627066340156001560015600156000
328202408131548001627066340156001560015600156000
329202408131547001627066340156001560015600156000
330202408131546001627066340156001560015600156000
331202408131545001627066340156001560015600156000
332202408131544001627066340156001560015600156001278
333202408131543001627066340156001560015600156000
334202408131542001627066340156001560015600156000
335202408131541001627066340156001560015600156000
336202408131540001627066340156001560015600156000
337202408131539001627066340156001560015600156000
338202408131538001627066340156001560015600156000
339202408131537001627066340156001560015600156000
340202408131536001627066340156001560015600156000
341202408131535001627066340156001560015600156000
342202408131534001627066340156001560015600156000
343202408131533001627066340156001560015600156000
344202408131532001627066340156001560015600156000
345202408131531001627066340156001560015600156000
346202408131530001627066340156001560015600156001278
347202408131529001607129540156101561015610156100
348202408131528001607129540156101561015610156100
349202408131527001607129540156101561015610156100
350202408131526001607129540156101561015610156100
351202408131525001607129540156101561015610156100
352202408131524001607129540156101561015610156100
353202408131523001607129540156101561015610156100
354202408131522001607129540156101561015610156100
355202408131521001607129540156101561015610156100
356202408131520001607129540156101561015610156100
3572024081315190016071295401561015590156101555037
358202408131518001606553340156001560015600156000
3592024081315170016065533401560015620156201560037
3602024081315160016059761201561015530156101553074
36120240813151500160482266015580155901559015530489
36220240813151400159721973015590155601559015560444
3632024081315130015903005101556015560155601556038
3642024081315120015897092301556015560155601556052
3652024081315110015889001101558015550155801555013
3662024081315100015886977801555015550155501555010
367202408131509001588542280155501555015550155509
36820240813150800158840233015550155501556015550142
369202408131507001586194170155501555015550155505
3702024081315060015861164201557015560155701556032
371202408131505001585618230155701557015570155707
3722024081315040015855092401557015570155801557048
3732024081315030015847618601556015560155701552019
3742024081315020015844662301555015520155501552010
3752024081315010015843108801557015560155701552022
37620240813150000158396890015540155401556015540286
37720240813145900157952284015550155501565015550144
37820240813145800157728157015560155301556015530162
37920240813145700157476219015520155201554015510141
38020240813145600157257443015510155201552015510215
38120240813145500156923768015520155301553015520871
38220240813145400155571146015530155601556015530104
38320240813145300155409599015560155401558015530352
38420240813145200154862137015540155701560015540279
3852024081314510015442814101554015550155501554099
38620240813145000154274201015550155701557015540193
38720240813144900153973984015580155601563015550111
38820240813144800153801312015650155701565015540392
38920240813144700153191480015580155401558015540134
39020240813144600152982971015570155301558015530201
39120240813144500152670212015530155801558015530683
3922024081314440015160741701558015560155901553060
3932024081314430015151395201556015560155601556061
39420240813144200151419036015530155801558015530313
3952024081314410015093217001559015590155901558010
3962024081314400015091658101558015570155801557084
39720240813143900150785719015530155501556015530222
39820240813143800150440595015550155601557015540196
3992024081314370015013583101557015550155801555062
40020240813143600150039416015580155601560015560214
40120240813143500149706020015540155701557015540190
40220240813143400149410645015570155401557015540343
4032024081314330014887727601554015550155801554021
40420240813143200148844633015540155301554015530155
40520240813143100148603822015530155701557015530136
40620240813143000148392459015570155601557015550245
4072024081314290014801146601555015580155801555046
40820240813142800147939924015560155501561015550158
40920240813142700147694154015610155501561015540317
4102024081314260014720095001555015560155601555075
4112024081314250014708432001556015570155701556075
41220240813142400146967560015570155701567015570246
41320240813142300146584251015560155301556015530262
41420240813142200146176828015530155601556015530230
4152024081314210014581941501556015540155601554041
41620240813142000145755665015530155301554015530371
41720240813141900145179438015540155601557015540120
41820240813141800144992808015550155401555015540115
41920240813141700144813993015540155501555015540205
42020240813141600144495418015550155601556015550150
421202408131415001442621580155501555015550155507
42220240813141400144251273015560155601556015530188
42320240813141300143959042015570155401557015540312
42420240813141200143474076015550155601556015530575
42520240813141100142580457015560155601557015560266
4262024081314100014216652001557015580155801556055
42720240813140900142080860015580155701558015570141
42820240813140800141861237015560155501556015550239
42920240813140700141489484015560155501556015550110
43020240813140600141318371015530155301556015530180
43120240813140500141038822015530155401554015530255
43220240813140400140642789015540155401554015540100
43320240813140300140487389015570155501557015540488
43420240813140200139728622015560155801558015550174
4352024081314010013945793101556015580155801556016
436202408131400001394330330155601559015590155601180
437202408131359001375967010156001562015620156002281
438202408131358001340373630156501565015650156500
4392024081313570013403736301565015610156501561062
44020240813135600133940577015650156501566015650376
4412024081313550013335213601565015670156701565063
44220240813135400133253482015670156301567015620444
4432024081313530013255912401564015640156401564020
4442024081313520013252784401563015630156301563075
44520240813135100132410619015640156601566015620187
446202408131350001321182380156601565015660156503
44720240813134900132113542015630156001563015600249
44820240813134800131724758015590155901559015590317
4492024081313470013123055501559015600156001559020
4502024081313460013119936501561015590156101559034
45120240813134500131146339015570155701559015570398
452202408131344001305262110156201562015620156201
45320240813134300130524649015560156201563015560348
45420240813134200129982573015620156301563015620531
45520240813134100129153147015640156401565015640104
45620240813134000128990490015640156501566015640117
45720240813133900128807387015650156501565015650112
45820240813133800128632107015650156501566015650332
45920240813133700128112523015650156701570015650335
46020240813133600127587763015670156001567015600610
46120240813133500126634278015600155601560015560321
46220240813133400126133801015570155501557015550373
463202408131333001255535790155501555015550155502
46420240813133200125550469015540155201554015520168
46520240813133100125289497015510155201554015510415
46620240813133000124645073015510155201552015510171
467202408131329001243797400155201552015520155204
46820240813132800124373532015520155101552015500267
46920240813132700123959324015500155101551015500136
47020240813132600123748523015510155201552015510153
47120240813132500123511116015500155001552015500436
4722024081313240012283506901550015470155001547078
473202408131323001227143940155001550015500155002
47420240813132200122711294015470155201553015470185
475202408131321001224244690155301553015530155300
47620240813132000122424469015530154901553015460239
47720240813131900122054651015480154901550015480185
4782024081313180012176815101548015480154801548060
47920240813131700121675271015480154701548015450217
4802024081313160012133963401550015490155001549091
481202408131315001211986740154701547015470154700
48220240813131400121198674015470154901549015470204
48320240813131300120882812015470154801548015470172
48420240813131200120616592015490154801549015480272
48520240813131100120195391015480154801549015480271
48620240813131000119775875015490154601549015460194
48720240813130900119475873015460154701547015460418
48820240813130800118829595015470154601547015460308
489202408131307001183532430154701547015470154700
49020240813130600118353243015470154601547015460124
49120240813130500118161490015460154701547015460118
49220240813130400117979010015490154901549015490118
49320240813130300117796228015470154301547015430239
49420240813130200117426987015430154501545015430232
4952024081313010011706874901545015460154601545051
49620240813130000116989949015450154601546015450188
49720240813125900116699440015460154601546015460173
4982024081312580011643198201546015460154601546050
4992024081312570011635468201546015470154701546093
5002024081312560011621087801547015470154701547030
50120240813125500116164468015480154801549015480314
50220240813125400115678344015470155101551015470135
5032024081312530011546927601551015510155101551012
50420240813125200115450664015510155101551015510140
50520240813125100115233524015510155201553015510396
50620240813125000114619075015520155201552015520106
50720240813124900114454563015530155201553015520211
5082024081312480011412707101552015570155701552070
5092024081312470011401824201559015590155901559080
510202408131246001138935220155901559015590155900
511202408131245001138935220155901558015610155701630
51220240813124400111354132015570155601557015560147
51320240813124300111125303015560155401556015540198
51420240813124200110817472015550155301557015530214
5152024081312410011048460901553015540155401553065
51620240813124000110383648015530155101553015500304
5172024081312390010991200201551015510155101551065
518202408131238001098111870155201552015520155200
51920240813123700109811187015520155001552015500498
52020240813123600109038863015510155001551015500460
52120240813123500108325862015510154801551015480442
52220240813123400107640866015480154501548015440349
52320240813123300107101679015460154601547015450113
524202408131232001069269930154501545015450154500
52520240813123100106926993015450154601546015450266
52620240813123000106515821015460154701550015460432
52720240813122900105847036015460154301546015430258
52820240813122800105448448015420154301543015420286
52920240813122700105007431015410153801541015380141
53020240813122600104790375015400153901540015390208
5312024081312250010447020801539015400154001539092
532202408131224001043285940154001540015400154000
53320240813122300104328594015400153901543015390352
53420240813122200103786592015410153801541015380295
53520240813122100103332493015370153801538015370176
53620240813122000103061865015380153701538015350302
5372024081312190010259804001536015360153601536040
538202408131218001025366000153801538015380153800
53920240813121700102536600015380153701538015360300
5402024081312160010207556201537015370153701537075
5412024081312150010196028701538015380153801538091
54220240813121400101820329015380154001540015380250
5432024081312130010143558601541015410154101541017
54420240813121200101409389015410154101541015410130
54520240813121100101209059015410154301543015410196
54620240813121000100906962015410154001541015400107
54720240813120900100742116015380153901539015380173
54820240813120800100475944015390153901540015390242
5492024081312070010010347101538015380153801538065
5502024081312060010000350101538015380153801538075
5512024081312050099888151015390154101541015390129
5522024081312040099689505015420154001543015400196
5532024081312030099387655015400153901540015390252
5542024081312020098999636015390154001540015390143
55520240813120100987794910154101541015410154100
5562024081312000098779491015410154201542015390176
557202408131159009850840801544015440154501544040
5582024081311580098446634015430153901543015390149
5592024081311570098217164015390153501539015350400
560202408131156009760248501536015330153601533079
561202408131155009748132201533015330153401533092
5622024081311540097340285015330153201534015320264
563202408131153009693568701533015330153301532060
56420240813115200968437570153201532015320153202
5652024081311510096840693015330153301534015330261
5662024081311500096440507015330153201533015320122
56720240813114900962535040153201532015320153201
5682024081311480096251972015300153401536015300245
569202408131147009587686501532015320153201532010
5702024081311460095861545015310152901531015290385
5712024081311450095272359015280153001530015280133
5722024081311440095069069015310152701531015270404
5732024081311430094451288015270152701527015250301
574202408131142009399210301528015290152901528036
5752024081311410093937085015300152601530015260140
5762024081311400093723249015290152501529015250138
5772024081311390093512643015290152801529015280127
578202408131138009331856801528015250152801525073
5792024081311370093207162015250152801528015240294
580202408131136009275895101528015250152801524056
581202408131135009267354901526015260152601526065
5822024081311340092574359015260152901529015250234
583202408131133009221709701529015290152901528071
5842024081311320092108558015290152801529015280287
5852024081311310091670020015290152901530015280103
5862024081311300091512598015310152801531015280153
58720240813112900912788080152801528015280152502172
5882024081311280087964841015270152701528015270255
589202408131127008757544501528015270152801527072
5902024081311260087465500015270152701528015270363
5912024081311250086911178015270152701527015270243
5922024081311240086540117015290152601529015260235
5932024081311230086181265015270152701528015260313
5942024081311220085703448015280152801528015270100
5952024081311210085550741015270152901529015270193
5962024081311200085255796015290153001530015290367
597202408131119008469442101530015300153001530026
59820240813111800846546410153101531015310153102
599202408131117008465157901535015380153801529069
6002024081311160084546021015280152901538015280220
601202408131115008420965401538015380153801538025
6022024081311140084171204015390152901539015280373
6032024081311130083599719015310153001531015290101
6042024081311120083445220015300152901530015280333
6052024081311110082936133015300152801530015280233
60620240813111000825800460153101531015310153104
6072024081311090082573922015270152801531015270365
6082024081311080082016320015280152901529015270208
6092024081311070081698563015300152701531015260122
6102024081311060081512287015270152801528015260168
6112024081311050081255815015290153101531015260210
61220240813110400809351290153101530015310152801440
6132024081311030078732083015300153001531015300271
6142024081311020078317451015310153001531015300777
615202408131101007712863901530015310153101530089
6162024081311000076992435015310153101531015300116
6172024081310590076814937015400153001540015300389
618202408131058007621941001530015310153101530069
6192024081310570076113830015320153101532015300201
6202024081310560075806166015310153101532015310199
621202408131055007550149601532015310153201531070
6222024081310540075394324015310153201532015310357
623202408131053007484773801533015320153301532018
624202408131052007482015201532015310153201531092
6252024081310510074679258015320153101534015310168
6262024081310500074422017015340153101534015310311
6272024081310490073945870015310153301533015310789
628202408131048007273790701531015310153101531063
629202408131047007264145401535015350153601531079
63020240813104600725204880153101533015350153101399
631202408131045007037676801535015350153501535011
6322024081310440070359883015360153601540015360114
63320240813104300701847090153601536015360153302553
63420240813104200662655930153801538015380153801
635202408131041006626405501534015340153401534066
6362024081310400066162811015330153301533015320331
637202408131039006565565601533015320153401532091
6382024081310380065516192015330153301533015320133
6392024081310370065312329015330153301533015320750
6402024081310360064162754015330153301533015330146
6412024081310350063938936015330153801538015320156
6422024081310340063699713015380153301540015330107
6432024081310330063535663015330153301533015320188
6442024081310320063247593015330153301533015320164
645202408131031006299624201532015330153301532075
646202408131030006288131701539015320153901532077
6472024081310290062763346015320153201534015310265
6482024081310280062357462015310153901539015310556
64920240813102700615044970153901539015390153907
6502024081310260061493724015380153301538015330609
65120240813102500605583760153701537015370153701
6522024081310240060556839015330153301533015320175
6532024081310230060288614015320153501535015320503
65420240813102200595179420153501535015350153503
6552024081310210059513337015370153301537015330110
6562024081310200059344644015340153401534015320185
6572024081310190059061106015370153701537015330138
6582024081310180058849300015320153801539015320881
6592024081310170057494332015380153901540015380217
66020240813101600571605490153901539015390153903
6612024081310150057155932015380153701538015370153
6622024081310140056920622015350153501535015350127
6632024081310130056725677015380153501538015300712
6642024081310120055634803015380153001538015300372
6652024081310110055064155015390153001539015290831
66620240813101000537927230154101540015420152604364
6672024081310090047102866015420154201543015410625
668202408131008004613924601542015430154301542095
669202408131007004599273601543015440154401543037
670202408131006004593564401543015440154401543087
6712024081310050045801366015430154401544015430877
6722024081310040044448149015450154201545015420158
6732024081310030044204376015430154401544015430127
674202408131002004400840501543015440154401543054
675202408131001004392506701545015480154801545046
676202408131000004385399401545015480154801545032
677202408130959004380446101549015500155001549034
6782024081309580043751780015500155101551015490258
6792024081309570043351670015510155201552015510113
680202408130956004317636801552015530155301552023
68120240813095500431406710155201554015540155201202
682202408130954004127509001554015570155701554010
683202408130953004125954701557015580155801555015
68420240813095200412362170155901560015600155903
6852024081309510041231538015570155301557015530331
68620240813095000407170550155701557015570155702
68720240813094900407139410155701557015570155701
68820240813094800407123840155801559015590155802
6892024081309470040709267015590155301559015510417
6902024081309460040061686015530155101553015500160
69120240813094500398135720155301548015530154802
6922024081309440039810471015480154301548015430200
6932024081309430039501338015410154001543015400134
6942024081309420039294792015400153801540015370275
6952024081309410038871605015400154201542015390418
69620240813094000382277560154301546015510154301130
69720240813093900364830650155301551015610154701442
6982024081309380034250474015620155001565015500103
6992024081309370034090757015500154801566015480561
7002024081309360033221348015480154801549015470349
7012024081309350032681121015490155301553015490536
7022024081309340031850417015510155601556015510252
703202408130933003145899001568015560156801556076
70420240813093200313407220157201572015720157200
7052024081309310031340722015720155101577015480349
7062024081309300030800034015490155001552015490281
7072024081309290030364483015500155801563015500736
7082024081309280029220959015590156101565015590586
709202408130927002830656601565015650156501562097
71020240813092600281550070157301565015730156201650
71120240813092500255721700156101567015670156101269
712202408130924002358640601574015740157401574036
7132024081309230023529742015700157501580015700217
714202408130922002318882701572015810158101572077
71520240813092100230677650157401574015740157400
71620240813092000230677650157401572015740156802246
7172024081309190019541454015740157401574015710256
71820240813091800191389230157301574015740157302
7192024081309170019135776015730157401581015730161
7202024081309160018881774015810157601581015720491
7212024081309150018106639015760158001580015750647
7222024081309140017086123015820158101582015790339
7232024081309130016550711015800158201582015800198
7242024081309120016237760015820158701587015810199
7252024081309110015922745015900158101590015810195
7262024081309100015614318015800158201587015800507
727202408130909001481295801582015820158201581031
7282024081309080014763923015820158601586015810687
7292024081309070013676391015880158901589015830115
7302024081309060013493808015900160601606015900225
7312024081309050013134842016000160801608016000888
7322024081309040011713340016080160101613016010394
7332024081309030011082112016140160101614016010604
73420240813090200101085660161401588016450158804485
735202408130901002821049015870158601588015860113
7362024081309000026416660158001579015800157801673