Files
KissMeData/062040/min/candle-20250325.csv
2025-03-29 21:48:38 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025032519410018097883100595005950059500595005663
32025032519400018097883100595005950059500595000
42025032519390018097883100595005950059500595000
52025032519380018097883100595005950059500595000
62025032519370018097883100595005950059500595000
72025032519360018097883100595005950059500595000
82025032519350018097883100595005950059500595000
92025032519340018097883100595005950059500595000
102025032519330018097883100595005950059500595000
112025032519320018097883100595005950059500595000
122025032519310018097883100595005950059500595000
132025032519300018097883100595005950059500595000
142025032519290018097883100595005950059500595000
152025032519280018097883100595005950059500595000
162025032519270018097883100595005950059500595000
172025032519260018097883100595005950059500595000
182025032519250018097883100595005950059500595000
192025032519240018097883100595005950059500595000
202025032519230018097883100595005950059500595000
212025032519220018097883100595005950059500595000
222025032519210018097883100595005950059500595000
232025032519200018097883100595005950059500595000
242025032519190018097883100595005950059500595000
252025032519180018097883100595005950059500595000
262025032519170018097883100595005950059500595000
272025032519160018097883100595005950059500595000
282025032519150018097883100595005950059500595000
292025032519140018097883100595005950059500595000
302025032519130018097883100595005950059500595000
312025032519120018097883100595005950059500595000
322025032519110018097883100595005950059500595005663
332025032519100018097883100595005950059500595000
342025032519090018097883100595005950059500595000
352025032519080018097883100595005950059500595000
362025032519070018097883100595005950059500595000
372025032519060018097883100595005950059500595000
382025032519050018097883100595005950059500595000
392025032519040018097883100595005950059500595000
402025032519030018097883100595005950059500595000
412025032519020018097883100595005950059500595000
422025032519010018097883100595005950059500595000
432025032519000018097883100595005950059500595000
442025032518590018097883100595005950059500595000
452025032518580018097883100595005950059500595000
462025032518570018097883100595005950059500595000
472025032518560018097883100595005950059500595000
482025032518550018097883100595005950059500595000
492025032518540018097883100595005950059500595000
502025032518530018097883100595005950059500595000
512025032518520018097883100595005950059500595000
522025032518510018097883100595005950059500595000
532025032518500018097883100595005950059500595000
542025032518490018097883100595005950059500595000
552025032518480018097883100595005950059500595000
562025032518470018097883100595005950059500595000
572025032518460018097883100595005950059500595000
582025032518450018097883100595005950059500595000
592025032518440018097883100595005950059500595000
602025032518430018097883100595005950059500595000
612025032518420018097883100595005950059500595000
622025032518410018097883100595005950059500595005663
632025032518400018097883100595005950059500595000
642025032518390018097883100595005950059500595000
652025032518380018097883100595005950059500595000
662025032518370018097883100595005950059500595000
672025032518360018097883100595005950059500595000
682025032518350018097883100595005950059500595000
692025032518340018097883100595005950059500595000
702025032518330018097883100595005950059500595000
712025032518320018097883100595005950059500595000
722025032518310018097883100595005950059500595000
732025032518300018097883100595005950059500595000
742025032518290018097883100595005950059500595000
752025032518280018097883100595005950059500595000
762025032518270018097883100595005950059500595000
772025032518260018097883100595005950059500595000
782025032518250018097883100595005950059500595000
792025032518240018097883100595005950059500595000
802025032518230018097883100595005950059500595000
812025032518220018097883100595005950059500595000
822025032518210018097883100595005950059500595000
832025032518200018097883100595005950059500595000
842025032518190018097883100595005950059500595000
852025032518180018097883100595005950059500595000
862025032518170018097883100595005950059500595000
872025032518160018097883100595005950059500595000
882025032518150018097883100595005950059500595000
892025032518140018097883100595005950059500595000
902025032518130018097883100595005950059500595000
912025032518120018097883100595005950059500595000
922025032518110018097883100595005950059500595005663
932025032518100018097883100595005950059500595000
942025032518090018097883100595005950059500595000
952025032518080018097883100595005950059500595000
962025032518070018097883100595005950059500595000
972025032518060018097883100595005950059500595000
982025032518050018097883100595005950059500595000
992025032518040018097883100595005950059500595000
1002025032518030018097883100595005950059500595000
1012025032518020018097883100595005950059500595000
1022025032518010018097883100595005950059500595000
1032025032518000018097883100595005950059500595000
1042025032517590018097883100595005950059500595000
1052025032517580018097883100595005950059500595000
1062025032517570018097883100595005950059500595000
1072025032517560018097883100595005950059500595000
1082025032517550018097883100595005950059500595000
1092025032517540018097883100595005950059500595000
1102025032517530018097883100595005950059500595000
1112025032517520018097883100595005950059500595000
1122025032517510018097883100595005950059500595000
1132025032517500018097883100595005950059500595000
1142025032517490018097883100595005950059500595000
1152025032517480018097883100595005950059500595000
1162025032517470018097883100595005950059500595000
1172025032517460018097883100595005950059500595000
1182025032517450018097883100595005950059500595000
1192025032517440018097883100595005950059500595000
1202025032517430018097883100595005950059500595000
1212025032517420018097883100595005950059500595000
1222025032517410018097883100595005950059500595005663
1232025032517400018097883100595005950059500595000
1242025032517390018097883100595005950059500595000
1252025032517380018097883100595005950059500595000
1262025032517370018097883100595005950059500595000
1272025032517360018097883100595005950059500595000
1282025032517350018097883100595005950059500595000
1292025032517340018097883100595005950059500595000
1302025032517330018097883100595005950059500595000
1312025032517320018097883100595005950059500595000
1322025032517310018097883100595005950059500595000
1332025032517300018097883100595005950059500595000
1342025032517290018097883100595005950059500595000
1352025032517280018097883100595005950059500595000
1362025032517270018097883100595005950059500595000
1372025032517260018097883100595005950059500595000
1382025032517250018097883100595005950059500595000
1392025032517240018097883100595005950059500595000
1402025032517230018097883100595005950059500595000
1412025032517220018097883100595005950059500595000
1422025032517210018097883100595005950059500595000
1432025032517200018097883100595005950059500595000
1442025032517190018097883100595005950059500595000
1452025032517180018097883100595005950059500595000
1462025032517170018097883100595005950059500595000
1472025032517160018097883100595005950059500595000
1482025032517150018097883100595005950059500595000
1492025032517140018097883100595005950059500595000
1502025032517130018097883100595005950059500595000
1512025032517120018097883100595005950059500595000
1522025032517110018097883100595005950059500595005663
1532025032517100018097883100595005950059500595000
1542025032517090018097883100595005950059500595000
1552025032517080018097883100595005950059500595000
1562025032517070018097883100595005950059500595000
1572025032517060018097883100595005950059500595000
1582025032517050018097883100595005950059500595000
1592025032517040018097883100595005950059500595000
1602025032517030018097883100595005950059500595000
1612025032517020018097883100595005950059500595000
1622025032517010018097883100595005950059500595000
1632025032517000018097883100595005950059500595000
1642025032516590018097883100595005950059500595000
1652025032516580018097883100595005950059500595000
1662025032516570018097883100595005950059500595000
1672025032516560018097883100595005950059500595000
1682025032516550018097883100595005950059500595000
1692025032516540018097883100595005950059500595000
1702025032516530018097883100595005950059500595000
1712025032516520018097883100595005950059500595000
1722025032516510018097883100595005950059500595000
1732025032516500018097883100595005950059500595000
1742025032516490018097883100595005950059500595000
1752025032516480018097883100595005950059500595000
1762025032516470018097883100595005950059500595000
1772025032516460018097883100595005950059500595000
1782025032516450018097883100595005950059500595000
1792025032516440018097883100595005950059500595000
1802025032516430018097883100595005950059500595000
1812025032516420018097883100595005950059500595000
1822025032516410018097883100595005950059500595005663
1832025032516400018097883100595005950059500595000
1842025032516390018097883100595005950059500595000
1852025032516380018097883100595005950059500595000
1862025032516370018097883100595005950059500595000
1872025032516360018097883100595005950059500595000
1882025032516350018097883100595005950059500595000
1892025032516340018097883100595005950059500595000
1902025032516330018097883100595005950059500595000
1912025032516320018097883100595005950059500595000
1922025032516310018097883100595005950059500595000
1932025032516300018097883100595005950059500595000
1942025032516290018097883100595005950059500595000
1952025032516280018097883100595005950059500595000
1962025032516270018097883100595005950059500595000
1972025032516260018097883100595005950059500595000
1982025032516250018097883100595005950059500595000
1992025032516240018097883100595005950059500595000
2002025032516230018097883100595005950059500595000
2012025032516220018097883100595005950059500595000
2022025032516210018097883100595005950059500595000
2032025032516200018097883100595005950059500595000
2042025032516190018097883100595005950059500595000
2052025032516180018097883100595005950059500595000
2062025032516170018097883100595005950059500595000
2072025032516160018097883100595005950059500595000
2082025032516150018097883100595005950059500595000
2092025032516140018097883100595005950059500595000
2102025032516130018097883100595005950059500595000
2112025032516120018097883100595005950059500595000
2122025032516110018097883100595005950059500595005663
2132025032516100018097883100595005950059500595000
2142025032516090018097883100595005950059500595000
2152025032516080018097883100595005950059500595000
2162025032516070018097883100595005950059500595000
2172025032516060018097883100595005950059500595000
2182025032516050018097883100595005950059500595000
2192025032516040018097883100595005950059500595000
2202025032516030018097883100595005950059500595000
2212025032516020018097883100595005950059500595000
2222025032516010018097883100595005950059500595000
2232025032516000018097883100595005950059500595000
2242025032515590018097883100595005950059500595000
2252025032515580018097883100595005950059500595000
2262025032515570018097883100595005950059500595000
2272025032515560018097883100595005950059500595000
2282025032515550018097883100595005950059500595000
2292025032515540018097883100595005950059500595000
2302025032515530018097883100595005950059500595000
2312025032515520018097883100595005950059500595000
2322025032515510018097883100595005950059500595000
2332025032515500018097883100595005950059500595000
2342025032515490018097883100595005950059500595000
2352025032515480018097883100595005950059500595000
2362025032515470018097883100595005950059500595000
2372025032515460018097883100595005950059500595000
2382025032515450018097883100595005950059500595000
2392025032515440018097883100595005950059500595000
2402025032515430018097883100595005950059500595000
2412025032515420018097883100595005950059500595000
2422025032515410018097883100595005950059500595005663
2432025032515400018097883100595005950059500595000
2442025032515390018097883100595005950059500595000
2452025032515380018097883100595005950059500595000
2462025032515370018097883100595005950059500595000
2472025032515360018097883100595005950059500595000
2482025032515350018097883100595005950059500595000
2492025032515340018097883100595005950059500595000
2502025032515330018097883100595005950059500595000
2512025032515320018097883100595005950059500595000
2522025032515310018097883100595005950059500595000
2532025032515300018097883100595005950059500595005663
2542025032515290017760934600596005960059600596000
2552025032515280017760934600596005960059600596000
2562025032515270017760934600596005960059600596000
2572025032515260017760934600596005960059600596000
2582025032515250017760934600596005960059600596000
2592025032515240017760934600596005960059600596000
2602025032515230017760934600596005960059600596000
2612025032515220017760934600596005960059600596000
2622025032515210017760934600596005960059600596000
2632025032515200017760934600596005960059600596000
264202503251519001776093460059600596005970059500803
265202503251518001771307760059600597005980059600784
2662025032515170017666275000595005980059800595001133
267202503251516001759873420059800598005980059700475
268202503251515001757037170059800598005980059700343
2692025032515140017549882800597005970059800596001148
270202503251513001748134370059700598005980059700336
2712025032515120017461284400597005970059800597001807
272202503251511001735340410059800597005980059700328
273202503251510001733381440059800597005980059700579
274202503251509001729924690059700598005980059700275
275202503251508001728282620059700597505980059700381
276202503251507001726007455059750597005980059700640
277202503251506001722186630059700597005980059600565
278202503251505001718815340059700596005970059600398
279202503251504001716440640059600596005970059600294
280202503251503001714688360059700597005970059600311
281202503251502001712832440059700597005980059600784
282202503251501001708152330059800598005990059700965
2832025032515000017023817800598005960059900595002251
2842025032514590016889421900596005960059700593004280
285202503251458001663488500059700596005970059600406
286202503251457001661068280059600596005970059600268
287202503251456001659470940059700596005970059600409
288202503251455001657033150059600598005980059600326
289202503251454001655087310059700598005980059700456
290202503251453001652363070059800598005980059700262
291202503251452001650797650059800595005980059500959
292202503251451001645079490059600596005960059500170
2932025032514500016440663000597005970059750595002220
29420250325144900163084088005975059700598005970066
295202503251448001630446700059700597505980059700187
296202503251447001629330245059800598005990059700539
297202503251446001626107675059800599005990059700848
2982025032514450016210365900599005970059900597001660
299202503251444001611122060059600597005970059600718
300202503251443001606842310059700597005970059600903
301202503251442001601451940059700597005970059600353
302202503251441001599345520059700596005970059600525
303202503251440001596215410059700597005970059600558
304202503251439001592888190059700597005970059600231
30520250325143800159151112005960059700597005960076
30620250325143700159105796005970059700597005960067
3072025032514360015906579900596005970059700596001127
308202503251435001583940460059700596005970059600422
309202503251434001581425140059700595005970059400670
310202503251433001577438030059500594005950059400213
311202503251432001576172710059400595005950059400120
312202503251431001575458870059500595005950059450188
313202503251430001574340330059500595005950059450799
3142025032514290015695863300595005930059500592002524
315202503251428001554599180059300592005930059200748
316202503251427001550167850059300593005930059200218
317202503251426001548875980059300592005930059200123
3182025032514250015481466400592005920059300591003209
3192025032514240015291510650592005920059200591002620
3202025032514230015136665350592005920059200591001246
321202503251422001506291435059200592005930059200742
322202503251421001501897495059300593005930059200119
323202503251420001501192575059200592005930059200357
324202503251419001499078735059200592005930059200333
3252025032514180014971066950593005940059400592001472
326202503251417001488379655059300594005940059300295
327202503251416001486629945059400594005940059300389
328202503251415001484322760059300594005940059300924
329202503251414001478842630059300593005940059300248
330202503251413001477371550059400594005940059300411
331202503251412001474933400059400594005950059300512
3322025032514110014718943400594005950059500594001747
333202503251410001461517000059400595005950059400134
33420250325140900146072087005950059500595005950039
335202503251408001460488820059500594005960059400471
3362025032514070014576892900595005940059550593003571
337202503251406001436467925059400594005950059300584
338202503251405001432999035059400593505950059300655
3392025032514040014291087400593005940059500593001029
3402025032514030014229974250594005950059500594002080
3412025032514020014106417850595005960059600594003752
3422025032514010013883075400596005960059700595001612
34320250325140000137870142005960059600597005960067
344202503251359001378301920059600596005970059600874
345202503251358001373092815059700596005970059600643
346202503251357001369260005059700597005970059600126
347202503251356001368508685059700596005970059600991
348202503251355001362596300059650597005980059600155
349202503251354001361670935059700597005980059700843
350202503251353001356638155059700598005980059700350
35120250325135200135454777505980059700598005970052
3522025032513510013542370850597005965059800596002682
353202503251350001338230740059650596505965059600408
354202503251349001335798815059650596505965059600387
355202503251348001333492250059600596505965059600137
356202503251347001332675145059600596505965059600120
3572025032513460013319596500596005965059650596001073
358202503251345001325564405059600596005965059600277
359202503251344001323913355059600596505965059600191
360202503251343001322774585059650596005970059600353
3612025032513420013206702900597005980059800596001454
362202503251341001311991070059800598005980059700240
363202503251340001310557550059700598005980059700563
364202503251339001307195290059800598005980059700148
36520250325133800130631155505980059800598005980064
366202503251337001305928835059700598005980059700181
3672025032513360013048470600598005970059800597002688
368202503251335001288793420059700597005980059700107
369202503251334001288154390059700598005980059700137
37020250325133300128733528005980059800598005970038
371202503251332001287108060059800598005980059700324
37220250325133100128517312005980059800598005980083
373202503251330001284676780059800597505980059700583
374202503251329001281191125059800598005980059700373
375202503251328001278963525059800598005980059700658
376202503251327001275028880059800598005980059700756
3772025032513260012705086300598005980059900598002380
378202503251325001256276060059900599005990059850225
379202503251324001254928365059900599006000059800890
380202503251323001249597505059900599005990059900131
381202503251322001248812815059900599005990059800550
38220250325132100124552220005990059900599005980085
383202503251320001245013065059900598005990059800516
3842025032513190012419223150599006000060000599001064
38520250325131800123554686506000060000600005990026
386202503251317001235390940060000601006010060000578
387202503251316001231922310060100600006010060000124
388202503251315001231178210060000601006010060000265
389202503251314001229588030060100601006010060100626
39020250325131300122582577006010060000601006000049
39120250325131200122553160506000060100601006000018
3922025032513110012254235150600006010060100600001170
393202503251310001218403435060100600006010059950253
394202503251309001216884845060100601006020060100474
3952025032513080012140346050601005990060100599004398
396202503251307001187648025059800599005990059800443
397202503251306001184998315059900599005990059800798
3982025032513050011802259350599006000060000599001409
399202503251304001171785665059900599506000059900100
400202503251303001171185935060000599506000059950115
401202503251302001170495945059900599006000059900135
40220250325130100116968722506000060000600005990069
403202503251300001169273725060000599006000059900492
404202503251259001166326075060000600006000059900163
405202503251258001165348145060000600006000059900170
406202503251257001164328185060000599006000059900198
40720250325125600116314082505990060000600005990017
40820250325125500116303891506000059900600005990027
409202503251254001162876945059900600006000059900474
410202503251253001160035345059900600006000059900114
411202503251252001159351905060000600006000059900270
4122025032512510011577329550600005990060100599003270
413202503251250001138129450059900600006000059900249
414202503251249001136637070060000601006010060000359
41520250325124800113448295006010060100601006000027
416202503251247001134320730060000601006020060000611
41720250325124600113064903006020060100602006010072
41820250325124500113021566006020060200602006020075
419202503251244001129764160060100600006020060000271
4202025032512430011281355700600505990060100599001818
42120250325124200111722732006000060000600005990073
422202503251241001116789670060000600006000059900825
4232025032512400011118396900601006010060100600001243
424202503251239001104380090060100601006010060000158
4252025032512380011034314900601006010060100601001119
42620250325123700109670630006010060100601006000068
427202503251236001096298100060100602006020060100957
42820250325123500109054587006010060200602006010024
42920250325123400109040142006020060200602006010023
430202503251233001090263010060200602006020060100137
431202503251232001089438560060300602006030060100121
432202503251231001088710185060300602006030060100188
433202503251230001087578935060200601006020060100137
434202503251229001086754215060100603006030060100975
435202503251228001080888655060300603006030060200913
43620250325122700107538332506030060300603006020092
437202503251226001074829110060200603006030060200126
438202503251225001074069820060300603006030060200166
439202503251224001073068850060300603006030060200122
44020250325122300107233405006030060300603006020044
441202503251222001072068850060300602006030060200200
442202503251221001070863370060300602006030060200566
443202503251220001067455305060200602006020060100187
44420250325121900106633005506020060200602006010098
4452025032512180010657401450602006020060200602009
44620250325121700106568596506020060200602006010088
447202503251216001065156455060200602006020060100126
448202503251215001064398025060200602006020060100175
44920250325121400106334496506020060200602006010060
450202503251213001062983845060200602006020060200149
451202503251212001062086865060200601006020060100134
45220250325121100106128053506010060200602006010064
45320250325121000106089547506020060100602006010019
454202503251209001060781105060200601006020060100121
455202503251208001060053225060100600006010060000171
456202503251207001059025535060000601006020060000621
45720250325120600105529572506010060100602006000042
458202503251205001055043295060100600006010060000240
459202503251204001053600935060000600006010059900995
460202503251203001047631075060000601006010060000754
461202503251202001043104935060100601006020060100547
462202503251201001039817335060200601006020060000313
463202503251200001037937315060100601006010060000265
464202503251159001036345685060100600006010060000286
465202503251158001034627065060000601006010060000989
466202503251157001028692370060100601006010060000212
4672025032511560010274185300601006010060200601001090
468202503251155001020867260060100601006020060100130
469202503251154001020084960060200602006020060100412
470202503251153001017607780060200602006020060100257
471202503251152001016060650060200602006030060200480
472202503251151001013169920060300603006030060200208
47320250325115000101191736006020060200603006020035
474202503251149001011706450060200603006030060200248
47520250325114800101021229006020060300603006020098
47620250325114700100962171006030060300603006020092
4772025032511460010090674300602006030060300602001152
478202503251145001002120960060300603006030060200123
479202503251144001001379510060300602006030060200190
480202503251143001000235700060200602506030060100884
481202503251142009949176250602506025060250602505
48220250325114100994887500060300604006040060200558
48320250325114000991523330060400604006040060300128
4842025032511390099075047006040060400604006030058
485202503251138009904001700604006020060400602001393
4862025032511370098200425006010060200602006010090
48720250325113600981462570060200602006020060100232
48820250325113500980066720060200602006020060200264
48920250325113400978477440060200602006020060100706
49020250325113300974231960060200602006030060100111
49120250325113200973563650060200603006030060200638
49220250325113100969722360060300602506030060200173
49320250325113000968680090060200603006030060200215
4942025032511290096738532006020060300603006020048
49520250325112800967095890060200603006030060200491
49620250325112700964138020060300602006030060100874
497202503251126009588756700601006000060200599002632
498202503251125009430539600600005990060000599001719
49920250325112400932741610060000600006000059800874
50020250325112300927505630060000599006000059800730
50120250325112200923132970059900600006000059900865
502202503251121009179497300600006000060100599001002
503202503251120009119387500600006010060300599006349
504202503251119008738127850602006040060500602003740
50520250325111800851273265060500604006050060400310
50620250325111700849398055060500604006050060400416
507202503251116008468840050605006060060700605001202
508202503251115008396081350607006070060800606001779
50920250325111400828807065060700606006070060600720
51020250325111300824443585060700606006070060600345
51120250325111200822350425060600605006060060500491
512202503251111008193759750605006070060700605001627
51320250325111000809518015060600606006070060600302
51420250325110900807687295060600607006070060600629
515202503251108008038748100606006070060700606001875
516202503251107007925072950607006085060900607001937
517202503251106007807295600608006090060950608001212
51820250325110500773351755060900610006110060900530
519202503251104007701236600610006100061100610001533
520202503251103007607718850610006120061200610002384
521202503251102007462214250611006130061300611001766
52220250325110100735425035061300613006130061200735
52320250325110000730922390061300613006135061200758
524202503251059007262758150612006140061500612003958
52520250325105800702015480061400614006150061350337
52620250325105700699946030061400613506140061300491
52720250325105600696932365061350613506140061300189
52820250325105500695773110061400613506140061300210
52920250325105400694484155061350614006140061350648
53020250325105300690506350061350613006140061300108
531202503251052006898438050615006140061500614001726
532202503251051006792459150614006150061500614002130
5332025032510500066614727506160061600616006150082
5342025032510490066564231506150061600616006150069
5352025032510480066521792506160061600616006150033
5362025032510470066501466506150061600616006150066
53720250325104600664608225061500616006160061500178
53820250325104500663513345061600615006160061500162
5392025032510440066251577506150061600616006150052
54020250325104300662195695061600616006160061500113
54120250325104200661499845061600616006160061500145
54220250325104100660606665061600616006160061600140
54320250325104000659744265061700616506170061600405
54420250325103900657248950061700617006170061700651
54520250325103800653232280061700617006175061700203
54620250325103700651979705061700617506175061700171
54720250325103600650924550061750618006180061700143
5482025032510350065004131006180061800618006180069
54920250325103400649614890061700617006170061700535
55020250325103300646313940061700618006180061700634
551202503251032006424014700617006190061900615002057
5522025032510310062970431006190061900619006190075
55320250325103000629240060061900618006190061700698
5542025032510290062492637006180061800618006170015
55520250325102800624833680061800618006180061800330
556202503251027006227942800618006170061900617002532
55720250325102600607159730061700616006170061600226
55820250325102500605766145061600616006170061500458
55920250325102400602942885061700616006170061500695
56020250325102300598661365061600616006170061500235
56120250325102200597214095061600617006170061500663
56220250325102100593130185061700615006170061500513
5632025032510200058996982506170061600617006150073
56420250325101900589520265061700616506170061600522
56520250325101800586303720061650616006170061600789
56620250325101700581442350061600617006170061600134
56720250325101600580616850061700616006170061600142
56820250325101500579741520061600617006170061600404
56920250325101400577252145061700616006180061600779
57020250325101300572450615061700618006180061700228
57120250325101200571043435061700617006180061700815
5722025032510110056601477506170061800618006170079
573202503251010005655271650618006190061900618001428
57420250325100900556700070061900619006190061850663
5752025032510080055259613006185061900619006185020
5762025032510070055247239506190061900619006185025
5772025032510060055231765506190061900619006185074
5782025032510050055185961006185061900619006185030
57920250325100400551673915061900618006190061800178
580202503251003005505722950618006200062000618004608
581202503251002005220499350620006200062050620001671
582202503251001005116897100620006190062000619001042
5832025032510000050523427006190061800619006180048
58420250325095900504937370061800619006190061800404
585202503250958005024373600619006190061900619001774
58620250325095700491456300061900618006190061700135
587202503250956004906223500618006190061950617501180
58820250325095500483328550061950619006200061850448
5892025032509540048055406006190061850619006185043
59020250325095300480287905061900619006190061900256
59120250325095200478703265061900619006195061800912
592202503250951004730595900619006190061900619001931
593202503250950004611067000619006210062200619001696
594202503250949004505796900621006210062200621001392
595202503250948004419337800621006200062100620003209
596202503250947004220279050619006185062000618501639
5972025032509460041188069006190061900619006190079
59820250325094500411391680061900619006190061800279
59920250325094400409664770061900618006190061800423
60020250325094300407049580061800618006180061800120
60120250325094200406307980061800618506185061800150
6022025032509410040538091006185061850619006185038
60320250325094000405145720061900618006190061800383
60420250325093900402778700061800619006190061800200
60520250325093800401541710061900619006195061850998
60620250325093700395364095061900620006200061900203
60720250325093600394105540062000619006200061900707
60820250325093500389729080061800618006190061800478
609202503250934003867719100618006170061900617002609
61020250325093300370647480061800618006180061700115
61120250325093200369936880061700617006180061700344
612202503250931003678140400617006180061800616002434
61320250325093000352790330061800618006190061800774
61420250325092900348006950061800619006190061800165
61520250325092800346985920061900618006190061700244
616202503250927003454773000619006170061900617001601
61720250325092600335583240061800617006180061700919
61820250325092500329911790061700615006170061500634
61920250325092400326009110061500614006150061400537
620202503250923003227075500615006160061600614001224
62120250325092200315183080061600615506160061550482
62220250325092100312214910061500615006160061500140
623202503250920003113538100615006145061600614501422
624202503250919003026073100614006130061400611004659
625202503250918002740568700613006160061600613002255
62620250325091700260188690061600617006170061600536
627202503250916002568837800617006160061800616001575
628202503250915002471685500617006180061800616002755
62920250325091400230166225061800617006190061700596
630202503250913002264833650617006210062100617005843
63120250325091200190305725062050621006210062000290
63220250325091100188507205062000621006220062000973
633202503250910001824655950621006210062200620001048
634202503250909001759553150621006210062200620001312
635202503250908001678064850621006240062500621005589
636202503250907001329819550624006240062500623004639
63720250325090600104026405062300623006240062300906
63820250325090500983783400623006230062400622001780
63920250325090400872846500623006200062300620005053
64020250325090300558727400620006190062000618001458
64120250325090200468462400619006190062000618001389
64220250325090100382447400619006200062000618002909
64320250325090000202269700620006170062200617003274