Files
KissMeData/373170/min/candle-20241004.csv
2024-11-17 15:27:48 +09:00

38 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024100421280012560920290961096109610961010320
3202410042127001256092029096109610961096100
4202410042126001256092029096109610961096100
5202410042125001256092029096109610961096100
6202410042124001256092029096109610961096100
7202410042123001256092029096109610961096100
8202410042122001256092029096109610961096100
9202410042121001256092029096109610961096100
10202410042120001256092029096109610961096100
11202410042119001256092029096109610961096100
12202410042118001256092029096109610961096100
13202410042117001256092029096109610961096100
14202410042116001256092029096109610961096100
15202410042115001256092029096109610961096100
16202410042114001256092029096109610961096100
17202410042113001256092029096109610961096100
18202410042112001256092029096109610961096100
19202410042111001256092029096109610961096100
20202410042110001256092029096109610961096100
21202410042109001256092029096109610961096100
22202410042108001256092029096109610961096100
23202410042107001256092029096109610961096100
24202410042106001256092029096109610961096100
25202410042105001256092029096109610961096100
26202410042104001256092029096109610961096100
27202410042103001256092029096109610961096100
28202410042102001256092029096109610961096100
29202410042101001256092029096109610961096100
30202410042100001256092029096109610961096100
31202410042059001256092029096109610961096100
322024100420580012560920290961096109610961010320
33202410042057001256092029096109610961096100
34202410042056001256092029096109610961096100
35202410042055001256092029096109610961096100
36202410042054001256092029096109610961096100
37202410042053001256092029096109610961096100
38202410042052001256092029096109610961096100
39202410042051001256092029096109610961096100
40202410042050001256092029096109610961096100
41202410042049001256092029096109610961096100
42202410042048001256092029096109610961096100
43202410042047001256092029096109610961096100
44202410042046001256092029096109610961096100
45202410042045001256092029096109610961096100
46202410042044001256092029096109610961096100
47202410042043001256092029096109610961096100
48202410042042001256092029096109610961096100
49202410042041001256092029096109610961096100
50202410042040001256092029096109610961096100
51202410042039001256092029096109610961096100
52202410042038001256092029096109610961096100
53202410042037001256092029096109610961096100
54202410042036001256092029096109610961096100
55202410042035001256092029096109610961096100
56202410042034001256092029096109610961096100
57202410042033001256092029096109610961096100
58202410042032001256092029096109610961096100
59202410042031001256092029096109610961096100
60202410042030001256092029096109610961096100
61202410042029001256092029096109610961096100
622024100420280012560920290961096109610961010320
63202410042027001256092029096109610961096100
64202410042026001256092029096109610961096100
65202410042025001256092029096109610961096100
66202410042024001256092029096109610961096100
67202410042023001256092029096109610961096100
68202410042022001256092029096109610961096100
69202410042021001256092029096109610961096100
70202410042020001256092029096109610961096100
71202410042019001256092029096109610961096100
72202410042018001256092029096109610961096100
73202410042017001256092029096109610961096100
74202410042016001256092029096109610961096100
75202410042015001256092029096109610961096100
76202410042014001256092029096109610961096100
77202410042013001256092029096109610961096100
78202410042012001256092029096109610961096100
79202410042011001256092029096109610961096100
80202410042010001256092029096109610961096100
81202410042009001256092029096109610961096100
82202410042008001256092029096109610961096100
83202410042007001256092029096109610961096100
84202410042006001256092029096109610961096100
85202410042005001256092029096109610961096100
86202410042004001256092029096109610961096100
87202410042003001256092029096109610961096100
88202410042002001256092029096109610961096100
89202410042001001256092029096109610961096100
90202410042000001256092029096109610961096100
91202410041959001256092029096109610961096100
922024100419580012560920290961096109610961010320
93202410041957001256092029096109610961096100
94202410041956001256092029096109610961096100
95202410041955001256092029096109610961096100
96202410041954001256092029096109610961096100
97202410041953001256092029096109610961096100
98202410041952001256092029096109610961096100
99202410041951001256092029096109610961096100
100202410041950001256092029096109610961096100
101202410041949001256092029096109610961096100
102202410041948001256092029096109610961096100
103202410041947001256092029096109610961096100
104202410041946001256092029096109610961096100
105202410041945001256092029096109610961096100
106202410041944001256092029096109610961096100
107202410041943001256092029096109610961096100
108202410041942001256092029096109610961096100
109202410041941001256092029096109610961096100
110202410041940001256092029096109610961096100
111202410041939001256092029096109610961096100
112202410041938001256092029096109610961096100
113202410041937001256092029096109610961096100
114202410041936001256092029096109610961096100
115202410041935001256092029096109610961096100
116202410041934001256092029096109610961096100
117202410041933001256092029096109610961096100
118202410041932001256092029096109610961096100
119202410041931001256092029096109610961096100
120202410041930001256092029096109610961096100
121202410041929001256092029096109610961096100
1222024100419280012560920290961096109610961010320
123202410041927001256092029096109610961096100
124202410041926001256092029096109610961096100
125202410041925001256092029096109610961096100
126202410041924001256092029096109610961096100
127202410041923001256092029096109610961096100
128202410041922001256092029096109610961096100
129202410041921001256092029096109610961096100
130202410041920001256092029096109610961096100
131202410041919001256092029096109610961096100
132202410041918001256092029096109610961096100
133202410041917001256092029096109610961096100
134202410041916001256092029096109610961096100
135202410041915001256092029096109610961096100
136202410041914001256092029096109610961096100
137202410041913001256092029096109610961096100
138202410041912001256092029096109610961096100
139202410041911001256092029096109610961096100
140202410041910001256092029096109610961096100
141202410041909001256092029096109610961096100
142202410041908001256092029096109610961096100
143202410041907001256092029096109610961096100
144202410041906001256092029096109610961096100
145202410041905001256092029096109610961096100
146202410041904001256092029096109610961096100
147202410041903001256092029096109610961096100
148202410041902001256092029096109610961096100
149202410041901001256092029096109610961096100
150202410041900001256092029096109610961096100
151202410041859001256092029096109610961096100
1522024100418580012560920290961096109610961010320
153202410041857001256092029096109610961096100
154202410041856001256092029096109610961096100
155202410041855001256092029096109610961096100
156202410041854001256092029096109610961096100
157202410041853001256092029096109610961096100
158202410041852001256092029096109610961096100
159202410041851001256092029096109610961096100
160202410041850001256092029096109610961096100
161202410041849001256092029096109610961096100
162202410041848001256092029096109610961096100
163202410041847001256092029096109610961096100
164202410041846001256092029096109610961096100
165202410041845001256092029096109610961096100
166202410041844001256092029096109610961096100
167202410041843001256092029096109610961096100
168202410041842001256092029096109610961096100
169202410041841001256092029096109610961096100
170202410041840001256092029096109610961096100
171202410041839001256092029096109610961096100
172202410041838001256092029096109610961096100
173202410041837001256092029096109610961096100
174202410041836001256092029096109610961096100
175202410041835001256092029096109610961096100
176202410041834001256092029096109610961096100
177202410041833001256092029096109610961096100
178202410041832001256092029096109610961096100
179202410041831001256092029096109610961096100
180202410041830001256092029096109610961096100
181202410041829001256092029096109610961096100
1822024100418280012560920290961096109610961010320
183202410041827001256092029096109610961096100
184202410041826001256092029096109610961096100
185202410041825001256092029096109610961096100
186202410041824001256092029096109610961096100
187202410041823001256092029096109610961096100
188202410041822001256092029096109610961096100
189202410041821001256092029096109610961096100
190202410041820001256092029096109610961096100
191202410041819001256092029096109610961096100
192202410041818001256092029096109610961096100
193202410041817001256092029096109610961096100
194202410041816001256092029096109610961096100
195202410041815001256092029096109610961096100
196202410041814001256092029096109610961096100
197202410041813001256092029096109610961096100
198202410041812001256092029096109610961096100
199202410041811001256092029096109610961096100
200202410041810001256092029096109610961096100
201202410041809001256092029096109610961096100
202202410041808001256092029096109610961096100
203202410041807001256092029096109610961096100
204202410041806001256092029096109610961096100
205202410041805001256092029096109610961096100
206202410041804001256092029096109610961096100
207202410041803001256092029096109610961096100
208202410041802001256092029096109610961096100
209202410041801001256092029096109610961096100
210202410041800001256092029096109610961096100
211202410041759001256092029096109610961096100
2122024100417580012560920290961096109610961010320
213202410041757001256092029096109610961096100
214202410041756001256092029096109610961096100
215202410041755001256092029096109610961096100
216202410041754001256092029096109610961096100
217202410041753001256092029096109610961096100
218202410041752001256092029096109610961096100
219202410041751001256092029096109610961096100
220202410041750001256092029096109610961096100
221202410041749001256092029096109610961096100
222202410041748001256092029096109610961096100
223202410041747001256092029096109610961096100
224202410041746001256092029096109610961096100
225202410041745001256092029096109610961096100
226202410041744001256092029096109610961096100
227202410041743001256092029096109610961096100
228202410041742001256092029096109610961096100
229202410041741001256092029096109610961096100
230202410041740001256092029096109610961096100
231202410041739001256092029096109610961096100
232202410041738001256092029096109610961096100
233202410041737001256092029096109610961096100
234202410041736001256092029096109610961096100
235202410041735001256092029096109610961096100
236202410041734001256092029096109610961096100
237202410041733001256092029096109610961096100
238202410041732001256092029096109610961096100
239202410041731001256092029096109610961096100
240202410041730001256092029096109610961096100
241202410041729001256092029096109610961096100
2422024100417280012560920290961096109610961010320
243202410041727001256092029096109610961096100
244202410041726001256092029096109610961096100
245202410041725001256092029096109610961096100
246202410041724001256092029096109610961096100
247202410041723001256092029096109610961096100
248202410041722001256092029096109610961096100
249202410041721001256092029096109610961096100
250202410041720001256092029096109610961096100
251202410041719001256092029096109610961096100
252202410041718001256092029096109610961096100
253202410041717001256092029096109610961096100
254202410041716001256092029096109610961096100
255202410041715001256092029096109610961096100
256202410041714001256092029096109610961096100
257202410041713001256092029096109610961096100
258202410041712001256092029096109610961096100
259202410041711001256092029096109610961096100
260202410041710001256092029096109610961096100
261202410041709001256092029096109610961096100
262202410041708001256092029096109610961096100
263202410041707001256092029096109610961096100
264202410041706001256092029096109610961096100
265202410041705001256092029096109610961096100
266202410041704001256092029096109610961096100
267202410041703001256092029096109610961096100
268202410041702001256092029096109610961096100
269202410041701001256092029096109610961096100
270202410041700001256092029096109610961096100
271202410041659001256092029096109610961096100
2722024100416580012560920290961096109610961010320
273202410041657001256092029096109610961096100
274202410041656001256092029096109610961096100
275202410041655001256092029096109610961096100
276202410041654001256092029096109610961096100
277202410041653001256092029096109610961096100
278202410041652001256092029096109610961096100
279202410041651001256092029096109610961096100
280202410041650001256092029096109610961096100
281202410041649001256092029096109610961096100
282202410041648001256092029096109610961096100
283202410041647001256092029096109610961096100
284202410041646001256092029096109610961096100
285202410041645001256092029096109610961096100
286202410041644001256092029096109610961096100
287202410041643001256092029096109610961096100
288202410041642001256092029096109610961096100
289202410041641001256092029096109610961096100
290202410041640001256092029096109610961096100
291202410041639001256092029096109610961096100
292202410041638001256092029096109610961096100
293202410041637001256092029096109610961096100
294202410041636001256092029096109610961096100
295202410041635001256092029096109610961096100
296202410041634001256092029096109610961096100
297202410041633001256092029096109610961096100
298202410041632001256092029096109610961096100
299202410041631001256092029096109610961096100
300202410041630001256092029096109610961096100
301202410041629001256092029096109610961096100
3022024100416280012560920290961096109610961010320
303202410041627001256092029096109610961096100
304202410041626001256092029096109610961096100
305202410041625001256092029096109610961096100
306202410041624001256092029096109610961096100
307202410041623001256092029096109610961096100
308202410041622001256092029096109610961096100
309202410041621001256092029096109610961096100
310202410041620001256092029096109610961096100
311202410041619001256092029096109610961096100
312202410041618001256092029096109610961096100
313202410041617001256092029096109610961096100
314202410041616001256092029096109610961096100
315202410041615001256092029096109610961096100
316202410041614001256092029096109610961096100
317202410041613001256092029096109610961096100
318202410041612001256092029096109610961096100
319202410041611001256092029096109610961096100
320202410041610001256092029096109610961096100
321202410041609001256092029096109610961096100
322202410041608001256092029096109610961096100
323202410041607001256092029096109610961096100
324202410041606001256092029096109610961096100
325202410041605001256092029096109610961096100
326202410041604001256092029096109610961096100
327202410041603001256092029096109610961096100
328202410041602001256092029096109610961096100
329202410041601001256092029096109610961096100
330202410041600001256092029096109610961096100
331202410041559001256092029096109610961096100
3322024100415580012560920290961096109610961010320
333202410041557001256092029096109610961096100
334202410041556001256092029096109610961096100
335202410041555001256092029096109610961096100
336202410041554001256092029096109610961096100
337202410041553001256092029096109610961096100
338202410041552001256092029096109610961096100
339202410041551001256092029096109610961096100
340202410041550001256092029096109610961096100
341202410041549001256092029096109610961096100
342202410041548001256092029096109610961096100
343202410041547001256092029096109610961096100
344202410041546001256092029096109610961096100
345202410041545001256092029096109610961096100
346202410041544001256092029096109610961096100
347202410041543001256092029096109610961096100
348202410041542001256092029096109610961096100
349202410041541001256092029096109610961096100
350202410041540001256092029096109610961096100
351202410041539001256092029096109610961096100
352202410041538001256092029096109610961096100
353202410041537001256092029096109610961096100
354202410041536001256092029096109610961096100
355202410041535001256092029096109610961096100
356202410041534001256092029096109610961096100
357202410041533001256092029096109610961096100
358202410041532001256092029096109610961096100
359202410041531001256092029096109610961096100
3602024100415300012560920290961096109610961010320
361202410041529001246174509095009500950095000
362202410041528001246174509095009500950095000
363202410041527001246174509095009500950095000
364202410041526001246174509095009500950095000
365202410041525001246174509095009500950095000
366202410041524001246174509095009500950095000
367202410041523001246174509095009500950095000
368202410041522001246174509095009500950095000
369202410041521001246174509095009500950095000
370202410041520001246174509095009500950095000
37120241004151900124617450909500950095109470715
37220241004151800124549536109500949095009480611
37320241004151700124491592709500949095209480410
37420241004151600124452673909490951095309490497
37520241004151500124405480509530950095309500299
37620241004151400124377048109500952095209460803
377202410041513001243010524094709530957094601367
3782024100415120012417127770951095709570949098
379202410041511001241619347095709470960094601340
380202410041510001240350092094709500951094602361
38120241004150900123811100809500951095209500394
382202410041508001237736345095109520953095101544
383202410041507001236266718095209530954095202077
384202410041506001234287629095209590959095202650
385202410041505001231756667095909580963095802268
386202410041504001229581801095709560958095601015
387202410041503001228611064095709580958095701286
388202410041502001227379239095809610961095701520
389202410041501001225920379096109620963096103978
390202410041500001222094305096209640965096201578
391202410041459001220575137096309680968096304616
392202410041458001216119645096809690969096803293
393202410041457001212930756096909720972096902823
394202410041456001210190628097209730975097201433
39520241004145500120879672709710972097309710856
39620241004145400120796511909710972097209710339
39720241004145300120763563509720973097409720765
398202410041452001206891208097309750975097301215
39920241004145100120570766109740975097509730107
40020241004145000120560352309750973097509720101
40120241004144900120550521109730974097409720134
40220241004144800120537487209730973097609730109
4032024100414470012052686620973097209730972090
40420241004144600120518114509730973097309720880
40520241004144500120432490609730973097609720200
40620241004144400120413016509730971097309710235
407202410041443001203901651097109720972097101015
40820241004144200120291607709720970097209700107
40920241004144100120281218209700972097209700473
4102024100414400012023531610971097109710971038
41120241004143900120231626309710971097209710388
41220241004143800120193939409710972097209710362
4132024100414370012015875310972097209720971058
41420241004143600120153116209730971097309700263
41520241004143500120127584809710970097109700234
4162024100414340012010486720970097009700970063
41720241004143300120098756209700970097109700841
41820241004143200120017179109700970097109700180
41920241004143100119999718109700970097009700334
42020241004143000119967320109700970097409700120
42120241004142900119955679309700971097109690515
42220241004142800119905697809710974097409710180
4232024100414270011988817380974097009750970093
42420241004142600119879139309700972097309700626
42520241004142500119818300409720969097209690137
42620241004142400119805004509690969097009690417
427202410041423001197645950096909680970096801003
42820241004142200119667455009690971097109690713
429202410041421001195983408097009710971097001267
43020241004142000119475412509710972097809700343
43120241004141900119442102209720972097209720218
43220241004141800119420912609720972097209720173
43320241004141700119404097009720976098309720417
434202410041416001193634885097609790979097003285
43520241004141500119043461409790982098209790728
4362024100414140011897210760982098109820981099
43720241004141300118962395609810982098309810160
43820241004141200118946692509820983098309820449
4392024100414110011890258490984098309840983045
44020241004141000118898161309830983098409830152
44120241004140900118883218109830983098609820512
44220241004140800118832892309830982098809820695
44320241004140700118764577509820985098509820744
444202410041406001186914223098509860986098301001
4452024100414050011859278490986098609890986032
44620241004140400118589629409860985098609850146
44720241004140300118575234009850981098509810147
448202410041402001185607933098109870987098001037
44920241004140100118458922709880991099209880806
45020241004140000118379052909910995099509900779
45120241004135900118301594709950100001000099501761
45220241004135800118125992301000099201005099203488
45320241004135700117777558409910985099109850466
45420241004135600117731542609850984098809840211
4552024100413550011771076100984098409890984085
45620241004135400117702394809840983098509830287
45720241004135300117674152809830982098309820112
45820241004135200117663150409850983098509800920
45920241004135100117572820209830984098409830344
46020241004135000117538982109840986098609840390
4612024100413490011750056610986098709880986086
46220241004134800117492083509870991099109870168
46320241004134700117475454409910988099309880165
46420241004134600117459120809940988099409870430
46520241004134500117416621509880988098809870132
46620241004134400117403584009880990099309880578
46720241004134300117346365509900986099309860652
468202410041342001172818304098609890989098501130
46920241004134100117170116009880984098809830379
47020241004134000117132731109850985098709850683
47120241004133900117065419009850984098609820841
47220241004133800116982667909840978098509780767
47320241004133700116907318609780982098209770495
47420241004133600116858909009830976098309760319
47520241004133500116827649109790972097909710769
47620241004133400116752795109710971097209710304
47720241004133300116723272709710970097209700666
47820241004133200116658664309700970097009700439
47920241004133100116616081309700970097009700104
48020241004133000116605993309700970097109700413
48120241004132900116565928309710971097109710273
48220241004132800116539420009710970097109700210
48320241004132700116519044109700970097209700537
484202410041326001164669504097009730974097001738
48520241004132500116298127809730973097409730124
48620241004132400116286054509740973097409730105
487202410041323001162758379097409730974097301071
48820241004132200116171610509730974097409730497
48920241004132100116123242309730975097509730818
49020241004132000116043569209750974097509740130
49120241004131900116030896409750976097609740447
4922024100413180011598731960977097609770976042
49320241004131700115983220309760977097709760454
49420241004131600115938892409770977097709760171
495202410041315001159221916097709770977097602029
49620241004131400115724144909770977097709770125
49720241004131300115711932409770977097709770389
4982024100413120011567392710977097709770977075
49920241004131100115666599609770977097809770439
50020241004131000115623706809770978097809770921
50120241004130900115533681609780981098109780535
50220241004130800115481281209810982098209810152
50320241004130700115466366009830981098309810119
50420241004130600115454676809810982098309810370
50520241004130500115418344909810981098209800395
50620241004130400115379596409830985098509820399
50720241004130300115340342509850982098609820840
50820241004130200115257667909810980098209800116
5092024100413010011524628730980098009800979086
51020241004130000115237859409810980098109790104
51120241004125900115227671109790979097909780167
51220241004125800115211331309790978097909780165
51320241004125700115195193009780979097909780312
51420241004125600115164678009790980098009780123
51520241004125500115152639409800981098209800116
5162024100412540011514126890980098009810980076
51720241004125300115133817209810977098109770419
51820241004125200115092857109780978097909760828
51920241004125100115011985409770976097909760250
520202410041250001149875554097609790979097601888
52120241004124900114803075309790979097909780376
52220241004124800114766270809780979098009780821
52320241004124700114685923109790981098209790286
52420241004124600114657898509830979098509790140
525202410041245001146441651097909850986097901521
526202410041244001144951072098609860989097802439
52720241004124300114255611609890985098909850234
528202410041242001142325258098509850985098301229
529202410041241001141116052098509880990098502161
53020241004124000113898164309880988099009880700
53120241004123900113828886509900990099009870260
53220241004123800113803177409900987099009870988
53320241004123700113705484909890985099009850231
534202410041236001136826501098509890990098501125
53520241004123500113571398909890983099009830604
536202410041234001135119296098509880990098205389
537202410041233001129816230098809930993098601882
5382024100412320011279570800993099109930990087
53920241004123100112787084609930995099509900389
54020241004123000112748532809960995099609900201
541202410041229001127285793099509930998099002614
5422024100412280011246951100993099101000099003053
54320241004122700112166200309910992099209910799
544202410041226001120870135099209900992099001293
545202410041225001119588836099209920992099200
546202410041224001119588836099209930993099203104
547202410041223001116508943099401002010020992010373
548202410041222001106185781010020100201006010010233
5492024100412210011059522630100101007010070100102701
5502024100412200011032428880100701009010090100705161
55120241004121900109803959401010010090101001009021
552202410041218001098018404010100100901010010090528
553202410041217001097485546010090101001010010090204
55420241004121600109727970801009010100101001009097
555202410041215001097181824010100100901012010090338
5562024100412140010968407600100901011010110100901263
557202410041213001095564559010110101001012010100173
55820241004121200109538965201011010100101101010027
559202410041211001095362357010120101201014010090171
560202410041210001095189583010100101101011010090418
561202410041209001094767460010110101101011010110315
56220241004120800109444899501011010110101101011030
563202410041207001094418665010110101001011010100297
564202410041206001094118666010100101101012010100488
565202410041205001093625306010110101601016010110293
566202410041204001093328231010140101101014010110346
567202410041203001092977601010110101201012010110266
568202410041202001092708548010120101301014010120155
56920241004120100109255154501013010130101501013079
57020241004120000109247147001013010120101301012050
571202410041159001092420845010120101201012010120110
57220241004115800109230952501012010120101201012024
57320241004115700109228523701012010120101201012031
574202410041156001092253865010120101101019010110866
575202410041155001091374177010110101101014010110160
576202410041154001091212400010110101101014010110168
577202410041153001091042433010130101001013010100291
578202410041152001090748263010100101101011010100245
57920241004115100109050060801011010120101301011088
5802024100411500010904115450101101008010120100801189
5812024100411490010892113260100801010010100100802529
582202410041148001086659800010100101101011010100212
58320241004114700108644565001011010110101101011046
5842024100411460010863991440101101009010110100901054
5852024100411450010853351440100901011010110100901404
586202410041144001083916694010110101101012010100549
587202410041143001083361599010110101101012010110170
5882024100411420010831897090101101013010140101101622
589202410041141001081547419010130101501015010130494
59020241004114000108104648401015010180102101015060
591202410041139001080985248010170101601017010150187
592202410041138001080795327010160102001020010160109
593202410041137001080684412010200102001020010180218
594202410041136001080462211010210101501021010150212
59520241004113500108024632701016010150101901015097
596202410041134001080147823010210101401021010140167
5972024100411330010799778250101401014010210101301747
598202410041132001078206554010140101501015010130424
599202410041131001077776488010150101601016010140303
600202410041130001077468979010160101601018010150236
601202410041129001077229033010160101801021010160244
602202410041128001076980737010210102001021010190140
603202410041127001076837937010200101601020010150408
604202410041126001076422429010210101701021010170569
605202410041125001075842181010180101701018010160594
606202410041124001075238182010160101601018010150180
6072024100411230010750552660101501015010160101301268
608202410041122001073767811010150101901019010150386
609202410041121001073375539010160101701017010160383
6102024100411200010729863810101901018010200101601821
6112024100411190010711325380101801019010190101801334
612202410041118001069773731010190101801019010180124
613202410041117001069647439010180101901019010180715
614202410041116001068919392010190101901020010190342
615202410041115001068570728010190101901020010180136
6162024100411140010684321540101801020010200101801619
617202410041113001066783617010190102501025010190994
61820241004111200106576704001026010240102601024081
619202410041111001065683994010240102401025010210416
620202410041110001065257974010240102201028010210219
6212024100411090010650340740102101022010320102001268
6222024100411080010637325090102001019010220101603605
623202410041107001060064416010190102001023010180912
624202410041106001059134870010200102001025010200898
6252024100411050010582183670102001033010340101903778
626202410041104001054347606010340103301034010320353
627202410041103001053982999010360102701036010270713
6282024100411020010532482070102601032010320102604943
629202410041101001048168765010320103101033010310449
6302024100411000010477054030103201038010380103101999
631202410041059001045637980010400103801040010370231
63220241004105800104539823501040010370104001037019
6332024100410570010453784780104101042010420103601213
634202410041056001044116996010420104201042010420259
635202410041055001043847118010420104101042010410491
636202410041054001043335517010410104101041010400263
637202410041053001043061904010450104101047010410205
638202410041052001042848232010410104201042010360482
639202410041051001042347162010420105001052010420452
640202410041050001041874095010510105001055010500226
641202410041049001041636292010490105001050010480352
6422024100410480010412672390105201051010580104901259
643202410041047001039939478010510104801052010480161
6442024100410460010397704860105201045010520104501648
6452024100410450010380458520104501045010490104501285
646202410041044001036701105010500104601050010460923
647202410041043001035732721010460104201046010420162
648202410041042001035563527010420104501048010410394
649202410041041001035152283010450105001050010450409
6502024100410400010347238150104901034010550103403004
6512024100410390010315854240103101033010340103101320
6522024100410380010302232370103301035010360103203141
6532024100410370010269750640103501039010390103501216
654202410041036001025713868010390103901040010380264
6552024100410350010254395790103701040010400103601188
656202410041034001024207723010410103601042010360448
657202410041033001023742587010370103501037010340274
6582024100410320010234589960103401037010370103004904
6592024100410310010183945640103701041010430103706601
660202410041030001011540740010490104001049010390549
6612024100410290010109659230104001040010410103902177
6622024100410280010087024640103901045010450103905897
6632024100410270010025599530104901044010510104302122
6642024100410260010003409000104401045010470104301959
665202410041025009982951320104601055010550104504005
66620241004102400994091585010550105301057010520555
667202410041023009935060560105401051010540105001666
668202410041022009917553110105001054010550105001396
669202410041021009902855320105501046010590104603224
6702024100410200098689357701047010540105401041010362
671202410041019009760324710105401059010620105105783
6722024100410180096993876501059010850108601053015326
673202410041017009536326520108501104011040108507318
6742024100410160094562347901096010960111501095024373
675202410041015009186668450109601084010970108304744
67620241004101400913488786010860108401087010840830
67720241004101300912588110010840108501086010810832
678202410041012009116860240108201084010860108101358
679202410041011009102131530108201087010880108202135
680202410041010009078953260108401086010890108203106
681202410041009009045265240108501085010880108302131
682202410041008009022131320108601080010870107901983
683202410041007009000650390108101077010850107701403
684202410041006008985466880108001073010810107301941
68520241004100500896460043010750107501076010730665
686202410041004008957464590107501082010820107301551
68720241004100300894080486010820108301084010800531
68820241004100200893506500010830107501083010740582
68920241004100100892878773010750107901079010740275
69020241004100000892583014010790107401080010720919
69120241004095900891596009010740107601078010730304
69220241004095800891269527010730107301076010730521
693202410040957008907102600107401077010770107101961
69420241004095600888606927010770107901082010770241
695202410040955008883469120108301087010900107802998
696202410040954008850915850108701076010870107401196
69720241004095300883797883010740107101074010710657
698202410040952008830936120107101073010730107001473
699202410040951008815156530107401077010770107401696
700202410040950008796913310107701082010850107702056
701202410040949008774656190108101078010840107703703
702202410040948008734639390107801070010780106902162
70320241004094700871141926010700107001072010690983
704202410040946008700904640106901072010750106801096
705202410040945008689170910107201067010770106209719
706202410040944008585407470106901086010870106709579
707202410040943008482664260108501079010900107902322
708202410040942008457430080107901080010830107801633
709202410040941008439772760107901089010900107205988
710202410040940008375088140109001091010910108108333
7112024100409390082846378501091011060110601091015046
712202410040938008119595280110701109011100110603765
713202410040937008077864560111001108011110110802701
714202410040936008047898550110701104011100110404612
715202410040935007996824350111101103011200110108015
716202410040934007907930510110301131011360110308447
717202410040933007813404260113101139011400113104982
718202410040932007756848770114101144011460113901449
719202410040931007740319730114601144011460113901878
720202410040930007718859120114701138011480113801965
721202410040929007696374600114201141011440113801242
722202410040928007682197580114101138011460113701501
723202410040927007665062780113701137011470113705513
724202410040926007602038160114201143011440113301482
725202410040925007585160120114301140011450113503563
726202410040924007544536180113601133011440113302950
727202410040923007510904860113301142011430113301899
728202410040922007489311930113601145011450113503293
729202410040921007451814480113801135011470112705394
730202410040920007390447790113201132011390113003209
731202410040919007354117100113101140011440113104638
732202410040918007301430130114001146011460114003073
7332024100409170072663462901146011540115601139011651
7342024100409160071329339101154011380117201131026836
735202410040915006822196800113701120011450112006398
7362024100409140067497136701126011260113401120012611
737202410040913006607984580112601124011290112304085
738202410040912006562037550112401134011370112307374
739202410040911006478722650113601130011470112808288
7402024100409100063843276401130011210113401121011165
7412024100409090062585338401121011330113701115028999
7422024100409080059324878701133011550115701129024987
743202410040907005647077280115501167011750115509063
7442024100409060055417150001174011740118901161032816
7452024100409050051554556901179011550117901155021960
7462024100409040048986675501160011730117501149029625
7472024100409030045544222901173011950120001167029510
7482024100409020042065318601195012020120301181049558
74920241004090100361613730012020120601212011730128963
75020241004090000206828289012070110201210011000179739