Files
KissMeData/222080/min/candle-20231128.csv
2024-11-17 15:27:48 +09:00

37 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202311282037002556125600107401074010740107404878
3202311282036002556125600107401074010740107400
4202311282035002556125600107401074010740107400
5202311282034002556125600107401074010740107400
6202311282033002556125600107401074010740107400
7202311282032002556125600107401074010740107400
8202311282031002556125600107401074010740107400
9202311282030002556125600107401074010740107400
10202311282029002556125600107401074010740107400
11202311282028002556125600107401074010740107400
12202311282027002556125600107401074010740107400
13202311282026002556125600107401074010740107400
14202311282025002556125600107401074010740107400
15202311282024002556125600107401074010740107400
16202311282023002556125600107401074010740107400
17202311282022002556125600107401074010740107400
18202311282021002556125600107401074010740107400
19202311282020002556125600107401074010740107400
20202311282019002556125600107401074010740107400
21202311282018002556125600107401074010740107400
22202311282017002556125600107401074010740107400
23202311282016002556125600107401074010740107400
24202311282015002556125600107401074010740107400
25202311282014002556125600107401074010740107400
26202311282013002556125600107401074010740107400
27202311282012002556125600107401074010740107400
28202311282011002556125600107401074010740107400
29202311282010002556125600107401074010740107400
30202311282009002556125600107401074010740107400
31202311282008002556125600107401074010740107400
32202311282007002556125600107401074010740107404878
33202311282006002556125600107401074010740107400
34202311282005002556125600107401074010740107400
35202311282004002556125600107401074010740107400
36202311282003002556125600107401074010740107400
37202311282002002556125600107401074010740107400
38202311282001002556125600107401074010740107400
39202311282000002556125600107401074010740107400
40202311281959002556125600107401074010740107400
41202311281958002556125600107401074010740107400
42202311281957002556125600107401074010740107400
43202311281956002556125600107401074010740107400
44202311281955002556125600107401074010740107400
45202311281954002556125600107401074010740107400
46202311281953002556125600107401074010740107400
47202311281952002556125600107401074010740107400
48202311281951002556125600107401074010740107400
49202311281950002556125600107401074010740107400
50202311281949002556125600107401074010740107400
51202311281948002556125600107401074010740107400
52202311281947002556125600107401074010740107400
53202311281946002556125600107401074010740107400
54202311281945002556125600107401074010740107400
55202311281944002556125600107401074010740107400
56202311281943002556125600107401074010740107400
57202311281942002556125600107401074010740107400
58202311281941002556125600107401074010740107400
59202311281940002556125600107401074010740107400
60202311281939002556125600107401074010740107400
61202311281938002556125600107401074010740107400
62202311281937002556125600107401074010740107404878
63202311281936002556125600107401074010740107400
64202311281935002556125600107401074010740107400
65202311281934002556125600107401074010740107400
66202311281933002556125600107401074010740107400
67202311281932002556125600107401074010740107400
68202311281931002556125600107401074010740107400
69202311281930002556125600107401074010740107400
70202311281929002556125600107401074010740107400
71202311281928002556125600107401074010740107400
72202311281927002556125600107401074010740107400
73202311281926002556125600107401074010740107400
74202311281925002556125600107401074010740107400
75202311281924002556125600107401074010740107400
76202311281923002556125600107401074010740107400
77202311281922002556125600107401074010740107400
78202311281921002556125600107401074010740107400
79202311281920002556125600107401074010740107400
80202311281919002556125600107401074010740107400
81202311281918002556125600107401074010740107400
82202311281917002556125600107401074010740107400
83202311281916002556125600107401074010740107400
84202311281915002556125600107401074010740107400
85202311281914002556125600107401074010740107400
86202311281913002556125600107401074010740107400
87202311281912002556125600107401074010740107400
88202311281911002556125600107401074010740107400
89202311281910002556125600107401074010740107400
90202311281909002556125600107401074010740107400
91202311281908002556125600107401074010740107400
92202311281907002556125600107401074010740107404878
93202311281906002556125600107401074010740107400
94202311281905002556125600107401074010740107400
95202311281904002556125600107401074010740107400
96202311281903002556125600107401074010740107400
97202311281902002556125600107401074010740107400
98202311281901002556125600107401074010740107400
99202311281900002556125600107401074010740107400
100202311281859002556125600107401074010740107400
101202311281858002556125600107401074010740107400
102202311281857002556125600107401074010740107400
103202311281856002556125600107401074010740107400
104202311281855002556125600107401074010740107400
105202311281854002556125600107401074010740107400
106202311281853002556125600107401074010740107400
107202311281852002556125600107401074010740107400
108202311281851002556125600107401074010740107400
109202311281850002556125600107401074010740107400
110202311281849002556125600107401074010740107400
111202311281848002556125600107401074010740107400
112202311281847002556125600107401074010740107400
113202311281846002556125600107401074010740107400
114202311281845002556125600107401074010740107400
115202311281844002556125600107401074010740107400
116202311281843002556125600107401074010740107400
117202311281842002556125600107401074010740107400
118202311281841002556125600107401074010740107400
119202311281840002556125600107401074010740107400
120202311281839002556125600107401074010740107400
121202311281838002556125600107401074010740107400
122202311281837002556125600107401074010740107404878
123202311281836002556125600107401074010740107400
124202311281835002556125600107401074010740107400
125202311281834002556125600107401074010740107400
126202311281833002556125600107401074010740107400
127202311281832002556125600107401074010740107400
128202311281831002556125600107401074010740107400
129202311281830002556125600107401074010740107400
130202311281829002556125600107401074010740107400
131202311281828002556125600107401074010740107400
132202311281827002556125600107401074010740107400
133202311281826002556125600107401074010740107400
134202311281825002556125600107401074010740107400
135202311281824002556125600107401074010740107400
136202311281823002556125600107401074010740107400
137202311281822002556125600107401074010740107400
138202311281821002556125600107401074010740107400
139202311281820002556125600107401074010740107400
140202311281819002556125600107401074010740107400
141202311281818002556125600107401074010740107400
142202311281817002556125600107401074010740107400
143202311281816002556125600107401074010740107400
144202311281815002556125600107401074010740107400
145202311281814002556125600107401074010740107400
146202311281813002556125600107401074010740107400
147202311281812002556125600107401074010740107400
148202311281811002556125600107401074010740107400
149202311281810002556125600107401074010740107400
150202311281809002556125600107401074010740107400
151202311281808002556125600107401074010740107400
152202311281807002556125600107401074010740107404878
153202311281806002556125600107401074010740107400
154202311281805002556125600107401074010740107400
155202311281804002556125600107401074010740107400
156202311281803002556125600107401074010740107400
157202311281802002556125600107401074010740107400
158202311281801002556125600107401074010740107400
159202311281800002556125600107401074010740107400
160202311281759002556125600107401074010740107400
161202311281758002556125600107401074010740107400
162202311281757002556125600107401074010740107400
163202311281756002556125600107401074010740107400
164202311281755002556125600107401074010740107400
165202311281754002556125600107401074010740107400
166202311281753002556125600107401074010740107400
167202311281752002556125600107401074010740107400
168202311281751002556125600107401074010740107400
169202311281750002556125600107401074010740107400
170202311281749002556125600107401074010740107400
171202311281748002556125600107401074010740107400
172202311281747002556125600107401074010740107400
173202311281746002556125600107401074010740107400
174202311281745002556125600107401074010740107400
175202311281744002556125600107401074010740107400
176202311281743002556125600107401074010740107400
177202311281742002556125600107401074010740107400
178202311281741002556125600107401074010740107400
179202311281740002556125600107401074010740107400
180202311281739002556125600107401074010740107400
181202311281738002556125600107401074010740107400
182202311281737002556125600107401074010740107404878
183202311281736002556125600107401074010740107400
184202311281735002556125600107401074010740107400
185202311281734002556125600107401074010740107400
186202311281733002556125600107401074010740107400
187202311281732002556125600107401074010740107400
188202311281731002556125600107401074010740107400
189202311281730002556125600107401074010740107400
190202311281729002556125600107401074010740107400
191202311281728002556125600107401074010740107400
192202311281727002556125600107401074010740107400
193202311281726002556125600107401074010740107400
194202311281725002556125600107401074010740107400
195202311281724002556125600107401074010740107400
196202311281723002556125600107401074010740107400
197202311281722002556125600107401074010740107400
198202311281721002556125600107401074010740107400
199202311281720002556125600107401074010740107400
200202311281719002556125600107401074010740107400
201202311281718002556125600107401074010740107400
202202311281717002556125600107401074010740107400
203202311281716002556125600107401074010740107400
204202311281715002556125600107401074010740107400
205202311281714002556125600107401074010740107400
206202311281713002556125600107401074010740107400
207202311281712002556125600107401074010740107400
208202311281711002556125600107401074010740107400
209202311281710002556125600107401074010740107400
210202311281709002556125600107401074010740107400
211202311281708002556125600107401074010740107400
212202311281707002556125600107401074010740107404878
213202311281706002556125600107401074010740107400
214202311281705002556125600107401074010740107400
215202311281704002556125600107401074010740107400
216202311281703002556125600107401074010740107400
217202311281702002556125600107401074010740107400
218202311281701002556125600107401074010740107400
219202311281700002556125600107401074010740107400
220202311281659002556125600107401074010740107400
221202311281658002556125600107401074010740107400
222202311281657002556125600107401074010740107400
223202311281656002556125600107401074010740107400
224202311281655002556125600107401074010740107400
225202311281654002556125600107401074010740107400
226202311281653002556125600107401074010740107400
227202311281652002556125600107401074010740107400
228202311281651002556125600107401074010740107400
229202311281650002556125600107401074010740107400
230202311281649002556125600107401074010740107400
231202311281648002556125600107401074010740107400
232202311281647002556125600107401074010740107400
233202311281646002556125600107401074010740107400
234202311281645002556125600107401074010740107400
235202311281644002556125600107401074010740107400
236202311281643002556125600107401074010740107400
237202311281642002556125600107401074010740107400
238202311281641002556125600107401074010740107400
239202311281640002556125600107401074010740107400
240202311281639002556125600107401074010740107400
241202311281638002556125600107401074010740107400
242202311281637002556125600107401074010740107404878
243202311281636002556125600107401074010740107400
244202311281635002556125600107401074010740107400
245202311281634002556125600107401074010740107400
246202311281633002556125600107401074010740107400
247202311281632002556125600107401074010740107400
248202311281631002556125600107401074010740107400
249202311281630002556125600107401074010740107400
250202311281629002556125600107401074010740107400
251202311281628002556125600107401074010740107400
252202311281627002556125600107401074010740107400
253202311281626002556125600107401074010740107400
254202311281625002556125600107401074010740107400
255202311281624002556125600107401074010740107400
256202311281623002556125600107401074010740107400
257202311281622002556125600107401074010740107400
258202311281621002556125600107401074010740107400
259202311281620002556125600107401074010740107400
260202311281619002556125600107401074010740107400
261202311281618002556125600107401074010740107400
262202311281617002556125600107401074010740107400
263202311281616002556125600107401074010740107400
264202311281615002556125600107401074010740107400
265202311281614002556125600107401074010740107400
266202311281613002556125600107401074010740107400
267202311281612002556125600107401074010740107400
268202311281611002556125600107401074010740107400
269202311281610002556125600107401074010740107400
270202311281609002556125600107401074010740107400
271202311281608002556125600107401074010740107400
272202311281607002556125600107401074010740107404878
273202311281606002556125600107401074010740107400
274202311281605002556125600107401074010740107400
275202311281604002556125600107401074010740107400
276202311281603002556125600107401074010740107400
277202311281602002556125600107401074010740107400
278202311281601002556125600107401074010740107400
279202311281600002556125600107401074010740107400
280202311281559002556125600107401074010740107400
281202311281558002556125600107401074010740107400
282202311281557002556125600107401074010740107400
283202311281556002556125600107401074010740107400
284202311281555002556125600107401074010740107400
285202311281554002556125600107401074010740107400
286202311281553002556125600107401074010740107400
287202311281552002556125600107401074010740107400
288202311281551002556125600107401074010740107400
289202311281550002556125600107401074010740107400
290202311281549002556125600107401074010740107400
291202311281548002556125600107401074010740107400
292202311281547002556125600107401074010740107400
293202311281546002556125600107401074010740107400
294202311281545002556125600107401074010740107400
295202311281544002556125600107401074010740107400
296202311281543002556125600107401074010740107400
297202311281542002556125600107401074010740107400
298202311281541002556125600107401074010740107400
299202311281540002556125600107401074010740107400
300202311281539002556125600107401074010740107400
301202311281538002556125600107401074010740107400
302202311281537002556125600107401074010740107404878
303202311281536002556125600107401074010740107400
304202311281535002556125600107401074010740107400
305202311281534002556125600107401074010740107400
306202311281533002556125600107401074010740107400
307202311281532002556125600107401074010740107400
308202311281531002556125600107401074010740107400
309202311281530002556125600107401074010740107404878
310202311281529002503735880107701077010770107700
311202311281528002503735880107701077010770107700
312202311281527002503735880107701077010770107700
313202311281526002503735880107701077010770107700
314202311281525002503735880107701077010770107700
315202311281524002503735880107701077010770107700
316202311281523002503735880107701077010770107700
317202311281522002503735880107701077010770107700
318202311281521002503735880107701077010770107700
319202311281520002503735880107701077010770107700
32020231128151900250373588010770107701077010760330
321202311281518002500181870107601075010760107501161
322202311281517002487691340107401076010760107401020
32320231128151600247672959010760107401076010740208
324202311281515002474494290107601076010760107401214
32520231128151400246144822010760107601076010750424
326202311281513002456889570107601075010760107401011
32720231128151200244602107010750107501075010740445
328202311281511002441239320107501076010760107503234
3292023112815100024064618101076010760107701076089
33020231128150900240550412010760107601077010760198
33120231128150800240337268010760107701077010760425
33220231128150700239879868010770107701077010760165
33320231128150600239702263010770107701077010770473
33420231128150500239192842010760107701077010760209
3352023112815040023896777901076010770107701076012
33620231128150300238954860010770107701078010770902
337202311281502002379833720107801078010780107801
33820231128150100237982294010770107801078010770170
339202311281500002377991940107801078010780107701017
34020231128145900236703780010770107701077010770170
34120231128145800236520690010780107801078010780352
34220231128145700236141234010780107801078010770654
343202311281456002354362760107701078010780107701000
34420231128145500234359176010780107801078010770180
34520231128145400234165286010780107801078010770450
34620231128145300233680300010770107801078010770102
34720231128145200233570345010780107801079010780741
34820231128145100232771543010780107801078010780643
34920231128145000232078389010780107801078010780201
35020231128144900231861711010790107901079010790321
35120231128144800231515352010780107801078010780301
3522023112814470023119087401078010780107801078020
35320231128144600231169314010780107901079010780281
354202311281445002308663950107901079010790107903
3552023112814440023086315801078010780107901078073
356202311281443002307844240107801078010780107804
357202311281442002307801120107801078010780107800
35820231128144100230780112010780107801078010780100
3592023112814400023067231201078010790107901078039
360202311281439002306302400107901079010790107907
361202311281438002306226870107901079010790107802370
3622023112814370022806779901079010790107901079060
363202311281436002280030590107801078010780107804
36420231128143500227998747010790107901079010790219
36520231128143400227762446010790107901079010790320
36620231128143300227417166010790107901079010790200
367202311281432002272013660107901080010800107901442
36820231128143100225644803010800108101081010800525
3692023112814300022507779401080010800108001080058
370202311281429002250151540108001079010800107901406
371202311281428002234980050107901079010790107901
372202311281427002234969260107901079010790107900
37320231128142600223496926010790108001082010790215
37420231128142500223264409010800108001080010790506
3752023112814240022271793001079010790108101079054
37620231128142300222659658010790108001080010790950
3772023112814220022163426601082010820108201082033
3782023112814210022159856001082010800108201080022
379202311281420002215747600108001080010800108000
38020231128141900221574760010800108101081010800230
3812023112814180022132633001081010810108101081031
382202311281417002212928190108101081010810108001365
3832023112814160021981828901082010820108201081071
38420231128141500219741517010810108101081010810100
38520231128141400219633417010810108201082010810112
3862023112814130021951227201083010830108301083020
3872023112814120021949061201083010810108301081097
38820231128141100219385581010820108001082010800617
389202311281410002187179890108201082010820108200
390202311281409002187179890108201082010820108201
39120231128140800218716907010820108201082010790221
392202311281407002184782940108201082010820108201039
393202311281406002173540960108101081010810108101117
394202311281405002161466190107901080010800107901100
3952023112814040021495961901080010800108001080013
3962023112814030021494557901080010800108001080099
39720231128140200214838659010800108001080010800132
3982023112814010021469609901080010810108101080014
39920231128140000214680970010810108101081010810103
40020231128135900214569627010800108001080010800109
40120231128135800214451907010800108001080010800111
402202311281357002143320270108001079010800107902731
4032023112813560021138255001078010780107801078013
40420231128135500211368536010780107801078010780112
405202311281354002112478000108001080010800108001
40620231128135300211246720010780107801078010780182
407202311281352002110505240107801078010780107800
40820231128135100211050524010780108001080010780632
40920231128135000210368642010790107901079010790253
41020231128134900210095655010790107901079010790316
41120231128134800209754691010790107901079010790117
4122023112813470020962844801079010780107901078026
41320231128134600209600409010780107701078010770333
4142023112813450020924164101078010770107801077049
415202311281344002091888600107701077010780107701078
4162023112813430020802785301077010770107701077041
417202311281342002079836960107801078010790107801046
4182023112813410020685610701078010780107901078046
41920231128134000206806508010780107901079010780246
42020231128133900206541125010790107901079010790686
42120231128133800205800931010800108101081010800429
42220231128133700205337511010810108001081010800316
423202311281336002049961310108001080010800108001
42420231128133500204995051010800108101081010800124
42520231128133400204861130010810108101081010800105
4262023112813330020474772501081010810108101081013
4272023112813320020473367201080010800108001080049
4282023112813310020468075201079010790108001079016
42920231128133000204663479010790107901079010790928
430202311281329002036621670108101081010810108109
43120231128132800203652438010810108101081010810169
432202311281327002034697490108101081010810108100
433202311281326002034697490108101081010810108100
4342023112813250020346974901081010810108101081024
435202311281324002034438050108101081010810108100
436202311281323002034438050108101081010810108101
4372023112813220020344272401081010810108101081020
43820231128132100203421104010770107801078010770741
439202311281320002026225270108101081010810107801648
44020231128131900200843733010810108101082010810289
4412023112813180020053116501081010800108101080059
442202311281317002004673910107901080010800107907
443202311281316002004598330108001080010800108001342
4442023112813150019901047301079010790107901079044
44520231128131400198962997010790107901080010790389
44620231128131300198543145010790107901080010790169
44720231128131200198360684010790107801079010780184
44820231128131100198162149010780107901079010780126
44920231128131000198026226010790107801079010780151
4502023112813090019786330401078010780107801078013
451202311281308001978492900107801078010780107805
452202311281307001978439000107801078010780107800
45320231128130600197843900010780107801078010770368
45420231128130500197447201010780107901079010780571
45520231128130400196831579010790107901079010790126
4562023112813030019669562501079010790107901079030
457202311281302001966632550107901079010790107902
45820231128130100196661097010780107801079010780110
4592023112813000019654250801078010770107901077068
460202311281259001964692390107901079010790107901
461202311281258001964681600107901079010790107905
46220231128125700196462765010780107701078010770472
463202311281256001959539600107801078010780107802
4642023112812550019595180401078010780107801078041
46520231128125400195907606010780107901079010780427
466202311281253001954472910107701077010770107700
46720231128125200195447291010770107701077010770194
4682023112812510019523835301077010790107901077010
469202311281250001952275650107901079010790107701363
47020231128124900193758292010780107901079010780110
4712023112812480019363970201079010790107901079011
47220231128124700193627833010790107801079010780464
47320231128124600193127639010780108001080010780445
47420231128124500192647566010800108001080010800618
47520231128124400191980126010800108101082010800543
476202311281243001913931540108201082010820108201
477202311281242001913920720108101081010810108100
47820231128124100191392072010810108001081010800822
4792023112812400019050349101080010810108101080019
48020231128123900190482962010810107901081010790518
481202311281238001899239800108001082010820108003350
482202311281237001863053690108101081010810108109
48320231128123600186295640010810108101081010810110
48420231128123500186176730010810108201082010810839
485202311281234001852689420108201082010820108201
48620231128123300185267860010820108201082010820190
48720231128123200185062280010820108201082010820132
48820231128123100184919456010820108201083010820191
4892023112812300018471278501082010820108301082044
490202311281229001846651390108201082010820108200
491202311281228001846651390108201082010820108200
4922023112812270018466513901082010820108201082031
4932023112812260018463159701082010820108201082015
49420231128122500184615367010820108201082010820386
4952023112812240018419771501082010820108201082010
49620231128122300184186895010820108201082010820213
4972023112812220018395642901083010820108301082018
49820231128122100183936952010820108201083010820147
4992023112812200018377788901082010820108201082038
50020231128121900183736773010820108201082010820284
50120231128121800183429485010820108101082010810244
5022023112812170018316548501082010810108201081019
50320231128121600183144945010810108001081010800183
50420231128121500182947128010810108101081010810153
5052023112812140018278173501081010830108301081022
506202311281213001827579380108301082010830108202
50720231128121200182755773010820108101082010810502
5082023112812110018221291101080010810108101080040
509202311281210001821697020108001080010800108000
51020231128120900182169702010800108001080010800310
51120231128120800181834902010810108101081010810128
5122023112812070018169653401081010830108301081011
513202311281206001816846390108301083010830108300
5142023112812050018168463901083010830108301083072
51520231128120400181606663010830108301084010830109
516202311281203001814886140108401084010840108400
517202311281202001814886140108401084010840108400
5182023112812010018148861401084010840108401080011
519202311281200001814766940108101083010840108101322
52020231128115900180047033010820108301084010820800
5212023112811580017918035401083010840108401083047
52220231128115700179129451010840108401084010840231
52320231128115600178879047010840108401084010840402
524202311281155001784432790108301083010830108301
525202311281154001784421960108301083010830108301487
5262023112811530017683177501081010810108301081032
5272023112811520017679716801081010810108101081016
52820231128115100176779872010810108201083010810222
52920231128115000176539750010820108101082010810229
530202311281149001762920210108101082010820108101009
53120231128114800175200318010820108201082010820376
53220231128114700174793486010820108201083010820197
5332023112811460017458015001082010820108301082017
5342023112811450017456174501082010820108201082082
5352023112811440017447302101082010820108201082073
53620231128114300174394035010820108301083010820337
53720231128114200174029091010830108301083010830156
53820231128114100173860143010830108401084010830134
53920231128114000173715011010840108301084010830394
54020231128113900173288212010830108401084010830120
5412023112811380017315823201083010830108401083040
54220231128113700173114892010840108401084010840268
54320231128113600172824380010830108401084010830821
54420231128113500171934663010850108501085010850401
54520231128113400171499578010850108401085010840123
54620231128113300171366163010840108401084010840906
54720231128113200170384059010840108401084010840286
54820231128113100170074035010840108301084010830118
54920231128113000169946126010840108401084010840175
5502023112811290016975642601084010830108401083011
551202311281128001697445030108301083010830108300
5522023112811270016974450301083010830108301083020
5532023112811260016972284301083010830108301083078
55420231128112500169638369010830108301083010830939
55520231128112400168621432010830108301083010830692
55620231128112300167871996010840108301084010830232
55720231128112200167620739010830108301083010830193
558202311281121001674117200108401083010840108301348
5592023112811200016595172701083010830108301083080
56020231128111900165865087010830108301083010830506
56120231128111800165317089010830108301083010830157
562202311281117001651470580108301083010840108301013
56320231128111600164049937010830108401084010830383
56420231128111500163634875010840108301084010830605
56520231128111400162979659010830108301083010830268
5662023112811130016268941501083010830108301083040
56720231128111200162646095010820108301083010820261
56820231128111100162363555010830108301083010820193
56920231128111000162154548010830108301083010830183
5702023112811090016195635901083010830108301083073
5712023112811080016187730001083010830108301083064
57220231128110700161807988010830108301083010830879
573202311281106001608560310108401082010840108203155
57420231128110500157438924010820108201083010820361
5752023112811040015704802201082010820108201082010
57620231128110300157037202010820108201082010820173
5772023112811020015685001601082010820108201082029
57820231128110100156818638010820108301083010810102
57920231128110000156708267010810108201082010810402
5802023112810590015627350401082010810108201081032
581202311281058001562388820108101081010810108100
582202311281057001562388820108101081010810108101194
58320231128105600154948168010810108301083010810800
5842023112810550015408221501084010840108401084036
585202311281054001540431910108401082010840108203196
58620231128105300150582309010820108201082010820209
58720231128105200150356171010830108301084010830453
588202311281051001498655640108401083010840108301423
58920231128105000148323122010840108301084010830323
59020231128104900147973303010830108301083010810514
59120231128104800147417074010830108401084010830103
592202311281047001473055200108401084010840108404
5932023112810460014730118401084010830108401083053
59420231128104500147243784010830108201083010820905
59520231128104400146263672010830108201083010820529
5962023112810430014569122201081010810108101081050
59720231128104200145637172010810108301083010810730
59820231128104100144847694010840108301084010820228
5992023112810400014460091601084010840108401084057
60020231128103900144539128010840108401084010810324
601202311281038001441882230108401082010840108201470
60220231128103700142596952010820108201082010820311
60320231128103600142260450010810108101081010810249
60420231128103500141991281010810108101081010810895
60520231128103400141023786010810108101081010810151
60620231128103300140860555010810108101081010800279
60720231128103200140558959010810108201082010810564
608202311281031001399491920108201084010840108201064
609202311281030001387968180108401081010840108106004
61020231128102900132294784010800108001081010800355
611202311281028001319110340108101081010810108100
6122023112810270013191103401081010810108101081067
61320231128102600131838607010810108101081010810440
614202311281025001313629670108001080010800108000
61520231128102400131362967010800108101081010790456
616202311281023001308703750108201080010820108008
617202311281022001308617330107901079010820107902422
6182023112810210012824692501079010820108201071022849
619202311281020001037377400108301084010840108301012
620202311281019001026408100108501084010850108401553
6212023112810180010095708401084010790108401079011742
62220231128101700882663190107801078010780107804
6232023112810160088262007010780107701078010770349
6242023112810150087885967010770107801078010770383
6252023112810140087473306010780107901079010780498
62620231128101300869362640107901079010790107801197
6272023112810120085644854010800108001080010790288
6282023112810110085334021010800108001080010800413
6292023112810100084887981010790107901080010790132
6302023112810090084745543010790107901080010790507
63120231128100800841983530107901077010790107702149
63220231128100700818806940107801078010780107701390
633202311281006008038344801078010770107801077035
6342023112810050080345731010770107701077010760914
63520231128100400793617830107701077010780107701087
6362023112810030078191071010780108001080010770229
6372023112810020077943899010800108101081010800786
6382023112810010077094334010810108101081010800572
6392023112810000076476085010810108201082010810165
640202311280959007629768601082010800108201080074
64120231128095800762177620107601081010810107601040
64220231128095700750951220108301082010830107504521
6432023112809560070222388010820108201083010820373
6442023112809550069818751010830108301083010820233
6452023112809540069566483010820108301083010820611
6462023112809530068905371010830108201083010820227
6472023112809520068659650010830108301083010820176
6482023112809510068469045010830108301083010820317
6492023112809500068125737010830108301083010810475
6502023112809490067611792010830108301084010830765
65120231128094800667830340108301084010840108301149
6522023112809470065538579010840108301084010830706
65320231128094600647738170108201080010830108001398
6542023112809450063261995010810108001081010800546
65520231128094400626721140108001080010810108001027
65620231128094300615628270108001080010800108001085
65720231128094200603910270107901079010800107902254
6582023112809410057958849010780107601078010760608
6592023112809400057304023010750107701077010750738
66020231128093900565099120107601077010770107601023
6612023112809380055408562010780107801078010770100
6622023112809370055300763010770107701077010770427
6632023112809360054840884010780107701078010770219
6642023112809350054604999010770107601078010760560
6652023112809340054001900010770107801078010770245
66620231128093300537380330107801075010790107501349
6672023112809320052286062010750107501076010740127
6682023112809310052149486010750107701077010740420
669202311280930005169801101077010760107701076024
67020231128092900516721770107601079010790107602655
671202311280928004881274501079010790107901079019
6722023112809270048792244010800108001080010770958
6732023112809260047760004010800107801080010770337
6742023112809250047396938010780107701078010770526
6752023112809240046830424010780107701078010760578
67620231128092300462080960107701080010800107701440
6772023112809220044654746010810108101082010810532
6782023112809210044079649010810108301083010810406
6792023112809200043640342010830108301083010820140
6802023112809190043488754010830108401084010820740
68120231128091800426873380108401084010840108301304
68220231128091700412749640108301085010850108201738
6832023112809160039391793010840108501085010840234
68420231128091500391380870108501087010880108501071
6852023112809140037975054010870108801088010870749
68620231128091300371607810108801087010880108601390
68720231128091200356486640108701083010870108306936
6882023112809110028119825010830108201083010820225
6892023112809100027876161010820108301083010800594
6902023112809090027233752010830108001083010800973
69120231128090800261821210108101084010840108002345
69220231128090700236476180108301083010850108301099
69320231128090600224570380108501083010850108303759
69420231128090500183832940108401080010840108004194
69520231128090400138521410107901076010790107604855
6962023112809030086187130107601074010780107401491
6972023112809020070143010107401073010760107002779
698202311280901004036072010750107701077010750916
6992023112809000030500380107701072010770107202744