Files
KissMeData/456010/min/candle-20250324.csv
2025-03-29 21:48:38 +09:00

42 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250324214800346896471101316013160131601316029924
32025032421470034689647110131601316013160131600
42025032421460034689647110131601316013160131600
52025032421450034689647110131601316013160131600
62025032421440034689647110131601316013160131600
72025032421430034689647110131601316013160131600
82025032421420034689647110131601316013160131600
92025032421410034689647110131601316013160131600
102025032421400034689647110131601316013160131600
112025032421390034689647110131601316013160131600
122025032421380034689647110131601316013160131600
132025032421370034689647110131601316013160131600
142025032421360034689647110131601316013160131600
152025032421350034689647110131601316013160131600
162025032421340034689647110131601316013160131600
172025032421330034689647110131601316013160131600
182025032421320034689647110131601316013160131600
192025032421310034689647110131601316013160131600
202025032421300034689647110131601316013160131600
212025032421290034689647110131601316013160131600
222025032421280034689647110131601316013160131600
232025032421270034689647110131601316013160131600
242025032421260034689647110131601316013160131600
252025032421250034689647110131601316013160131600
262025032421240034689647110131601316013160131600
272025032421230034689647110131601316013160131600
282025032421220034689647110131601316013160131600
292025032421210034689647110131601316013160131600
302025032421200034689647110131601316013160131600
312025032421190034689647110131601316013160131600
3220250324211800346896471101316013160131601316029924
332025032421170034689647110131601316013160131600
342025032421160034689647110131601316013160131600
352025032421150034689647110131601316013160131600
362025032421140034689647110131601316013160131600
372025032421130034689647110131601316013160131600
382025032421120034689647110131601316013160131600
392025032421110034689647110131601316013160131600
402025032421100034689647110131601316013160131600
412025032421090034689647110131601316013160131600
422025032421080034689647110131601316013160131600
432025032421070034689647110131601316013160131600
442025032421060034689647110131601316013160131600
452025032421050034689647110131601316013160131600
462025032421040034689647110131601316013160131600
472025032421030034689647110131601316013160131600
482025032421020034689647110131601316013160131600
492025032421010034689647110131601316013160131600
502025032421000034689647110131601316013160131600
512025032420590034689647110131601316013160131600
522025032420580034689647110131601316013160131600
532025032420570034689647110131601316013160131600
542025032420560034689647110131601316013160131600
552025032420550034689647110131601316013160131600
562025032420540034689647110131601316013160131600
572025032420530034689647110131601316013160131600
582025032420520034689647110131601316013160131600
592025032420510034689647110131601316013160131600
602025032420500034689647110131601316013160131600
612025032420490034689647110131601316013160131600
6220250324204800346896471101316013160131601316029924
632025032420470034689647110131601316013160131600
642025032420460034689647110131601316013160131600
652025032420450034689647110131601316013160131600
662025032420440034689647110131601316013160131600
672025032420430034689647110131601316013160131600
682025032420420034689647110131601316013160131600
692025032420410034689647110131601316013160131600
702025032420400034689647110131601316013160131600
712025032420390034689647110131601316013160131600
722025032420380034689647110131601316013160131600
732025032420370034689647110131601316013160131600
742025032420360034689647110131601316013160131600
752025032420350034689647110131601316013160131600
762025032420340034689647110131601316013160131600
772025032420330034689647110131601316013160131600
782025032420320034689647110131601316013160131600
792025032420310034689647110131601316013160131600
802025032420300034689647110131601316013160131600
812025032420290034689647110131601316013160131600
822025032420280034689647110131601316013160131600
832025032420270034689647110131601316013160131600
842025032420260034689647110131601316013160131600
852025032420250034689647110131601316013160131600
862025032420240034689647110131601316013160131600
872025032420230034689647110131601316013160131600
882025032420220034689647110131601316013160131600
892025032420210034689647110131601316013160131600
902025032420200034689647110131601316013160131600
912025032420190034689647110131601316013160131600
9220250324201800346896471101316013160131601316029924
932025032420170034689647110131601316013160131600
942025032420160034689647110131601316013160131600
952025032420150034689647110131601316013160131600
962025032420140034689647110131601316013160131600
972025032420130034689647110131601316013160131600
982025032420120034689647110131601316013160131600
992025032420110034689647110131601316013160131600
1002025032420100034689647110131601316013160131600
1012025032420090034689647110131601316013160131600
1022025032420080034689647110131601316013160131600
1032025032420070034689647110131601316013160131600
1042025032420060034689647110131601316013160131600
1052025032420050034689647110131601316013160131600
1062025032420040034689647110131601316013160131600
1072025032420030034689647110131601316013160131600
1082025032420020034689647110131601316013160131600
1092025032420010034689647110131601316013160131600
1102025032420000034689647110131601316013160131600
1112025032419590034689647110131601316013160131600
1122025032419580034689647110131601316013160131600
1132025032419570034689647110131601316013160131600
1142025032419560034689647110131601316013160131600
1152025032419550034689647110131601316013160131600
1162025032419540034689647110131601316013160131600
1172025032419530034689647110131601316013160131600
1182025032419520034689647110131601316013160131600
1192025032419510034689647110131601316013160131600
1202025032419500034689647110131601316013160131600
1212025032419490034689647110131601316013160131600
12220250324194800346896471101316013160131601316029924
1232025032419470034689647110131601316013160131600
1242025032419460034689647110131601316013160131600
1252025032419450034689647110131601316013160131600
1262025032419440034689647110131601316013160131600
1272025032419430034689647110131601316013160131600
1282025032419420034689647110131601316013160131600
1292025032419410034689647110131601316013160131600
1302025032419400034689647110131601316013160131600
1312025032419390034689647110131601316013160131600
1322025032419380034689647110131601316013160131600
1332025032419370034689647110131601316013160131600
1342025032419360034689647110131601316013160131600
1352025032419350034689647110131601316013160131600
1362025032419340034689647110131601316013160131600
1372025032419330034689647110131601316013160131600
1382025032419320034689647110131601316013160131600
1392025032419310034689647110131601316013160131600
1402025032419300034689647110131601316013160131600
1412025032419290034689647110131601316013160131600
1422025032419280034689647110131601316013160131600
1432025032419270034689647110131601316013160131600
1442025032419260034689647110131601316013160131600
1452025032419250034689647110131601316013160131600
1462025032419240034689647110131601316013160131600
1472025032419230034689647110131601316013160131600
1482025032419220034689647110131601316013160131600
1492025032419210034689647110131601316013160131600
1502025032419200034689647110131601316013160131600
1512025032419190034689647110131601316013160131600
15220250324191800346896471101316013160131601316029924
1532025032419170034689647110131601316013160131600
1542025032419160034689647110131601316013160131600
1552025032419150034689647110131601316013160131600
1562025032419140034689647110131601316013160131600
1572025032419130034689647110131601316013160131600
1582025032419120034689647110131601316013160131600
1592025032419110034689647110131601316013160131600
1602025032419100034689647110131601316013160131600
1612025032419090034689647110131601316013160131600
1622025032419080034689647110131601316013160131600
1632025032419070034689647110131601316013160131600
1642025032419060034689647110131601316013160131600
1652025032419050034689647110131601316013160131600
1662025032419040034689647110131601316013160131600
1672025032419030034689647110131601316013160131600
1682025032419020034689647110131601316013160131600
1692025032419010034689647110131601316013160131600
1702025032419000034689647110131601316013160131600
1712025032418590034689647110131601316013160131600
1722025032418580034689647110131601316013160131600
1732025032418570034689647110131601316013160131600
1742025032418560034689647110131601316013160131600
1752025032418550034689647110131601316013160131600
1762025032418540034689647110131601316013160131600
1772025032418530034689647110131601316013160131600
1782025032418520034689647110131601316013160131600
1792025032418510034689647110131601316013160131600
1802025032418500034689647110131601316013160131600
1812025032418490034689647110131601316013160131600
18220250324184800346896471101316013160131601316029924
1832025032418470034689647110131601316013160131600
1842025032418460034689647110131601316013160131600
1852025032418450034689647110131601316013160131600
1862025032418440034689647110131601316013160131600
1872025032418430034689647110131601316013160131600
1882025032418420034689647110131601316013160131600
1892025032418410034689647110131601316013160131600
1902025032418400034689647110131601316013160131600
1912025032418390034689647110131601316013160131600
1922025032418380034689647110131601316013160131600
1932025032418370034689647110131601316013160131600
1942025032418360034689647110131601316013160131600
1952025032418350034689647110131601316013160131600
1962025032418340034689647110131601316013160131600
1972025032418330034689647110131601316013160131600
1982025032418320034689647110131601316013160131600
1992025032418310034689647110131601316013160131600
2002025032418300034689647110131601316013160131600
2012025032418290034689647110131601316013160131600
2022025032418280034689647110131601316013160131600
2032025032418270034689647110131601316013160131600
2042025032418260034689647110131601316013160131600
2052025032418250034689647110131601316013160131600
2062025032418240034689647110131601316013160131600
2072025032418230034689647110131601316013160131600
2082025032418220034689647110131601316013160131600
2092025032418210034689647110131601316013160131600
2102025032418200034689647110131601316013160131600
2112025032418190034689647110131601316013160131600
21220250324181800346896471101316013160131601316029924
2132025032418170034689647110131601316013160131600
2142025032418160034689647110131601316013160131600
2152025032418150034689647110131601316013160131600
2162025032418140034689647110131601316013160131600
2172025032418130034689647110131601316013160131600
2182025032418120034689647110131601316013160131600
2192025032418110034689647110131601316013160131600
2202025032418100034689647110131601316013160131600
2212025032418090034689647110131601316013160131600
2222025032418080034689647110131601316013160131600
2232025032418070034689647110131601316013160131600
2242025032418060034689647110131601316013160131600
2252025032418050034689647110131601316013160131600
2262025032418040034689647110131601316013160131600
2272025032418030034689647110131601316013160131600
2282025032418020034689647110131601316013160131600
2292025032418010034689647110131601316013160131600
2302025032418000034689647110131601316013160131600
2312025032417590034689647110131601316013160131600
2322025032417580034689647110131601316013160131600
2332025032417570034689647110131601316013160131600
2342025032417560034689647110131601316013160131600
2352025032417550034689647110131601316013160131600
2362025032417540034689647110131601316013160131600
2372025032417530034689647110131601316013160131600
2382025032417520034689647110131601316013160131600
2392025032417510034689647110131601316013160131600
2402025032417500034689647110131601316013160131600
2412025032417490034689647110131601316013160131600
24220250324174800346896471101316013160131601316029924
2432025032417470034689647110131601316013160131600
2442025032417460034689647110131601316013160131600
2452025032417450034689647110131601316013160131600
2462025032417440034689647110131601316013160131600
2472025032417430034689647110131601316013160131600
2482025032417420034689647110131601316013160131600
2492025032417410034689647110131601316013160131600
2502025032417400034689647110131601316013160131600
2512025032417390034689647110131601316013160131600
2522025032417380034689647110131601316013160131600
2532025032417370034689647110131601316013160131600
2542025032417360034689647110131601316013160131600
2552025032417350034689647110131601316013160131600
2562025032417340034689647110131601316013160131600
2572025032417330034689647110131601316013160131600
2582025032417320034689647110131601316013160131600
2592025032417310034689647110131601316013160131600
2602025032417300034689647110131601316013160131600
2612025032417290034689647110131601316013160131600
2622025032417280034689647110131601316013160131600
2632025032417270034689647110131601316013160131600
2642025032417260034689647110131601316013160131600
2652025032417250034689647110131601316013160131600
2662025032417240034689647110131601316013160131600
2672025032417230034689647110131601316013160131600
2682025032417220034689647110131601316013160131600
2692025032417210034689647110131601316013160131600
2702025032417200034689647110131601316013160131600
2712025032417190034689647110131601316013160131600
27220250324171800346896471101316013160131601316029924
2732025032417170034689647110131601316013160131600
2742025032417160034689647110131601316013160131600
2752025032417150034689647110131601316013160131600
2762025032417140034689647110131601316013160131600
2772025032417130034689647110131601316013160131600
2782025032417120034689647110131601316013160131600
2792025032417110034689647110131601316013160131600
2802025032417100034689647110131601316013160131600
2812025032417090034689647110131601316013160131600
2822025032417080034689647110131601316013160131600
2832025032417070034689647110131601316013160131600
2842025032417060034689647110131601316013160131600
2852025032417050034689647110131601316013160131600
2862025032417040034689647110131601316013160131600
2872025032417030034689647110131601316013160131600
2882025032417020034689647110131601316013160131600
2892025032417010034689647110131601316013160131600
2902025032417000034689647110131601316013160131600
2912025032416590034689647110131601316013160131600
2922025032416580034689647110131601316013160131600
2932025032416570034689647110131601316013160131600
2942025032416560034689647110131601316013160131600
2952025032416550034689647110131601316013160131600
2962025032416540034689647110131601316013160131600
2972025032416530034689647110131601316013160131600
2982025032416520034689647110131601316013160131600
2992025032416510034689647110131601316013160131600
3002025032416500034689647110131601316013160131600
3012025032416490034689647110131601316013160131600
30220250324164800346896471101316013160131601316029924
3032025032416470034689647110131601316013160131600
3042025032416460034689647110131601316013160131600
3052025032416450034689647110131601316013160131600
3062025032416440034689647110131601316013160131600
3072025032416430034689647110131601316013160131600
3082025032416420034689647110131601316013160131600
3092025032416410034689647110131601316013160131600
3102025032416400034689647110131601316013160131600
3112025032416390034689647110131601316013160131600
3122025032416380034689647110131601316013160131600
3132025032416370034689647110131601316013160131600
3142025032416360034689647110131601316013160131600
3152025032416350034689647110131601316013160131600
3162025032416340034689647110131601316013160131600
3172025032416330034689647110131601316013160131600
3182025032416320034689647110131601316013160131600
3192025032416310034689647110131601316013160131600
3202025032416300034689647110131601316013160131600
3212025032416290034689647110131601316013160131600
3222025032416280034689647110131601316013160131600
3232025032416270034689647110131601316013160131600
3242025032416260034689647110131601316013160131600
3252025032416250034689647110131601316013160131600
3262025032416240034689647110131601316013160131600
3272025032416230034689647110131601316013160131600
3282025032416220034689647110131601316013160131600
3292025032416210034689647110131601316013160131600
3302025032416200034689647110131601316013160131600
3312025032416190034689647110131601316013160131600
33220250324161800346896471101316013160131601316029924
3332025032416170034689647110131601316013160131600
3342025032416160034689647110131601316013160131600
3352025032416150034689647110131601316013160131600
3362025032416140034689647110131601316013160131600
3372025032416130034689647110131601316013160131600
3382025032416120034689647110131601316013160131600
3392025032416110034689647110131601316013160131600
3402025032416100034689647110131601316013160131600
3412025032416090034689647110131601316013160131600
3422025032416080034689647110131601316013160131600
3432025032416070034689647110131601316013160131600
3442025032416060034689647110131601316013160131600
3452025032416050034689647110131601316013160131600
3462025032416040034689647110131601316013160131600
3472025032416030034689647110131601316013160131600
3482025032416020034689647110131601316013160131600
3492025032416010034689647110131601316013160131600
3502025032416000034689647110131601316013160131600
3512025032415590034689647110131601316013160131600
3522025032415580034689647110131601316013160131600
3532025032415570034689647110131601316013160131600
3542025032415560034689647110131601316013160131600
3552025032415550034689647110131601316013160131600
3562025032415540034689647110131601316013160131600
3572025032415530034689647110131601316013160131600
3582025032415520034689647110131601316013160131600
3592025032415510034689647110131601316013160131600
3602025032415500034689647110131601316013160131600
3612025032415490034689647110131601316013160131600
36220250324154800346896471101316013160131601316029924
3632025032415470034689647110131601316013160131600
3642025032415460034689647110131601316013160131600
3652025032415450034689647110131601316013160131600
3662025032415440034689647110131601316013160131600
3672025032415430034689647110131601316013160131600
3682025032415420034689647110131601316013160131600
3692025032415410034689647110131601316013160131600
3702025032415400034689647110131601316013160131600
3712025032415390034689647110131601316013160131600
3722025032415380034689647110131601316013160131600
3732025032415370034689647110131601316013160131600
3742025032415360034689647110131601316013160131600
3752025032415350034689647110131601316013160131600
3762025032415340034689647110131601316013160131600
3772025032415330034689647110131601316013160131600
3782025032415320034689647110131601316013160131600
3792025032415310034689647110131601316013160131600
38020250324153000346896471101316013160131601316029924
3812025032415290034295847270131201312013120131200
3822025032415280034295847270131201312013120131200
3832025032415270034295847270131201312013120131200
3842025032415260034295847270131201312013120131200
3852025032415250034295847270131201312013120131200
3862025032415240034295847270131201312013120131200
3872025032415230034295847270131201312013120131200
3882025032415220034295847270131201312013120131200
3892025032415210034295847270131201312013120131200
3902025032415200034295847270131201312013120131200
39120250324151900342958472701312013130131401309010423
3922025032415180034159089500131301316013160131305382
39320250324151700340883094701316013120131801312011437
39420250324151600339378935901311013130131401310010104
3952025032415150033805375410131401315013150131302869
3962025032415140033767670470131501315013150131205262
3972025032415130033698545940131601312013160131205770
3982025032415120033622721480131201313013130131105964
3992025032415110033544470020131301317013170131206589
4002025032415100033457947160131601315013180131503440
4012025032415090033412698270131601316013160131501636
4022025032415080033391180140131601317013180131501423
4032025032415070033372451480131801319013190131503551
4042025032415060033325730470131901321013210131603657
4052025032415050033277500330131901320013230131905792
4062025032415040033200997890131901316013190131504019
4072025032415030033148029900131501316013170131501677
4082025032415020033125961750131601315013160131402006
4092025032415010033099575780131601313513160131204760
410202503241500003303709891513140131301314013120618
4112025032414590033028980015131301316013160131302802
4122025032414580032992149795131801316013180131501423
4132025032414570032973413425131601317013220131603697
4142025032414560032924644955131601318013200131502509
4152025032414550032891600605131701318013200131701424
4162025032414540032872838315131901315013210131504009
4172025032414530032819994125131501312013160131201249
4182025032414520032803576755131201312513140131101371
419202503241451003278557988013120131151313013115569
4202025032414500032778113790131151310513120131001600
4212025032414490032757142205131001310013110131001018
4222025032414480032743803000131001311013110131001102
4232025032414470032729362125131101311013120131002322
4242025032414460032698933135131101311013130131101352
4252025032414450032681199455131101312013130131102272
426202503241444003265139639513120131301314013120451
4272025032414430032645476885131301312013130131201226
4282025032414420032629386915131201316013160131202086
4292025032414410032601964175131601313013160131202405
430202503241440003257035188513160131601316013130619
4312025032414390032562222615131601313013160131201773
4322025032414380032538934935131201312013130131101362
433202503241437003252106943513130131501315013120936
434202503241436003250878003513140131601316013140955
435202503241435003249621864513160131801318013160937
436202503241434003248387229513180131801319013170996
4372025032414330032470745295131701313013170131204503
438202503241432003241158999513130131201313013120215
4392025032414310032408769185131201312013140131001532
4402025032414300032388674835131201314013140131002514
441202503241429003235571312513140131401317013140232
4422025032414280032352662085131301318013190131102549
4432025032414270032319147585131751320013210131701330
4442025032414260032301607560132101319013210131901993
445202503241425003227529239013190131801319013170977
446202503241424003226241893013170131601318013160637
4472025032414230032254025610131701317013170131203072
448202503241422003221359823013170131901319013170894
449202503241421003220181944513180131851320013180674
4502025032414200032192927775132001318013200131601445
4512025032414190032173883170131801318013190131702341
4522025032414180032143037850131801316013180131602225
4532025032414170032113723730131701309013170130907736
4542025032414160032012065380131101309013120130901597
4552025032414150031991137360130901310013100130901243
456202503241414003197486474013100130801310013080274
457202503241413003197127718013090130901310013080252
458202503241412003196798037013090130851310013080970
4592025032414110031955283555130801308013090130801067
4602025032414100031941325625130801309013100130801701
4612025032414090031919068255130801308013090130701794
4622025032414080031895605390130701312013120130705616
463202503241407003182211116013130130901313013090901
4642025032414060031810303400131001310013100130801333
465202503241405003179285266013100130701310013070965
4662025032414040031780233680130801307013090130501918
4672025032414030031755162860130501309013090130509356
4682025032414020031632954860130901310013110130803373
4692025032414010031588805280131001311013110130902102
4702025032414000031561270030131101307013110130701388
4712025032413590031543110170130701309013100130701910
4722025032413580031518120150130901313013130130902409
4732025032413570031486540070131301311013150131002789
4742025032413560031449961180131001307013110130701449
4752025032413550031430990350130701310013120130701132
4762025032413540031416177460131001309013130130802170
4772025032413530031387758290130901309013100130603104
4782025032413520031347180460130801310013130130604358
4792025032413510031290202370130701313013130130708288
4802025032413500031181629050131301312013140131102195
48120250324134900311528225401311013140131601311012635
4822025032413480030987024990131401315013160131402759
4832025032413470030950757960131501318013180131404195
4842025032413460030895546095131801319013210131801418
485202503241345003087683468513190131901319013170513
4862025032413440030870078335131701318013190131702116
4872025032413430030842181545131801317013210131602738
4882025032413420030806066295131301316013210131307054
48920250324134100307132694951316013160131901314010312
49020250324134000305776197551316013220132201316011101
491202503241339003043118472513240132101324013210929
4922025032413380030418912335132101324013250132102477
493202503241337003038615035513240132401326013220808
494202503241336003037546619513260132201326013210677
495202503241335003036651304513220132101323013210886
4962025032413340030354806675132101324013240132107409
4972025032413330030256856875132401324013250132401044
4982025032413320030243033965132401325013260132403484
4992025032413310030196892800132501327013270132403644
500202503241330003014859830013270132501328013240599
5012025032413290030140656780132401325013260132401848
5022025032413280030116164635132401324013240132202085
5032025032413270030088570935132301323013250132101810
50420250324132600300646242751322013250132701320015789
5052025032413250029855917605132601329013290132604436
5062025032413240029797058745132901332013320132702727
5072025032413230029760806565133201332013340133002640
5082025032413220029725666365133201334013350132909334
5092025032413210029601314585133401337013370133401316
5102025032413200029583741605133701336013380133402612
5112025032413190029548871975133601337013390133505324
5122025032413180029477693945133801339013430133704110
5132025032413170029422652085133901343013430133709867
51420250324131600292904146951343013470135001342015521
51520250324131500290814034851347013420135301341030274
51620250324131400286729373451344013430134701341021032
51720250324131300283901716551344013380135401338045436
5182025032413120027777850485133801338013390133703254
5192025032413110027734297185133801337013380133504307
5202025032413100027676735365133701337013390133601982
5212025032413090027650218575133701336013370133401294
52220250324130800276329419001338013360134001336010357
5232025032413070027494365830133701334013380133404422
5242025032413060027435311270133501336013360133301507
5252025032413050027415189660133601332013360133106830
526202503241304002732410174013310132801331013280907
5272025032413030027312042790132801330013300132701551
528202503241302002729144310013300132801330013270325
5292025032413010027287127460132701324013300132409075
530202503241300002716654718013240132201324013220207
531202503241259002716380788013230132101323013210728
532202503241258002715418555013210132101321013200948
5332025032412570027141668150132001324013240132004137
5342025032412560027087000690132201322013240132101633
5352025032412550027065414450132201322013220132101383
536202503241254002704713230013220132101324013210977
5372025032412530027034208090132201325013250132201712
5382025032412520027011564260132301322013250132101986
5392025032412510026985305930132201326013270132203536
5402025032412500026938470510132601327513275132401081
541202503241249002692413986013270132801328013270569
542202503241248002691658739013270132751328013270142
543202503241247002691470191013280132701328013260375
5442025032412460026909728410132701327013280132601044
5452025032412450026895879360132701329013300132701063
546202503241244002688175540013290132901329013280651
5472025032412430026873108700132801327013300132701134
5482025032412420026858050180132701331013310132701574
5492025032412410026837124000133101329013340132606179
5502025032412400026754847950132601326013310132405253
551202503241239002668509670013260132501326013250998
552202503241238002667186774013250132601326013240391
553202503241237002666668584013260132301326013220121
5542025032412360026665082500132101320013250132001657
5552025032412350026643183940132001326013260132003072
556202503241234002660257838013260132601326013250348
5572025032412330026597964230132701326013270132501089
5582025032412320026583523780132601328013300132502520
5592025032412310026550066270132701325013290132502112
5602025032412300026522037725132501321013250132006069
5612025032412290026441770720132201323013230132201031
562202503241228002642813842013230132101323013210250
5632025032412270026424833585132101321013210131954593
5642025032412260026364217990132001322013220131903032
5652025032412250026324192460132401321013240131803688
5662025032412240026275506520132201321013260131608752
56720250324122300261600609201321013250132601318017862
5682025032412220025924000440132601330013320132507222
569202503241221002582820805013280133001332013280414
5702025032412200025822703750133001327013320132702273
5712025032412190025792492250132701328013290132701144
5722025032412180025777308930132701328013320132701277
5732025032412170025760353150132801328013330132702520
5742025032412160025726850610132701328013300132704299
5752025032412150025669745040132801327013320132601262
5762025032412140025652994410132701333013340132703265
5772025032412130025609565920133301334013350133301552
5782025032412120025588862370133501329013350132902989
5792025032412110025549023160133001330013300132803553
58020250324121000255018106401329013280133101327010177
5812025032412090025366588490132801330013310132806120
5822025032412080025285225415133001333513335133005238
5832025032412070025215488085133301334013345133302331
584202503241206002518440529513340133501335013340719
5852025032412050025174811505133501335013370133302356
5862025032412040025143370145133601337013380133504553
5872025032412030025082507620133801340013405133702213
5882025032412020025052895500133951340013405133803925
5892025032412010025000326080133901341013430133903534
5902025032412000024952936430134201337013440133609843
5912025032411590024820947785133701337013370133501966
5922025032411580024794678075133801331013390133103781
5932025032411570024744160065133301330013330132705665
5942025032411560024668795805132901329013310132604411
5952025032411550024610219485132901328013320132704708
5962025032411540024547635085132801334013340132805856
59720250324115300244697300451334013350133501330016706
5982025032411520024247189185133501335013370133402513
5992025032411510024213640395133601335013360133401411
600202503241150002419480179013350133801338013350217
6012025032411490024191903780133801334013380133301967
6022025032411480024165658060133401336013380133402836
6032025032411470024127778840133601340013400133601669
6042025032411460024105450260134001334013400133302779
6052025032411450024068355700133401335013360133302908
6062025032411440024029559430133501341013420133504904
6072025032411430023963918380134001336013430133403943
6082025032411420023911100585133601334513360133107792
6092025032411410023807228155133501339013400133405675
6102025032411400023731357780134001338013410133703484
61120250324113900236847198901338013480134801335011634
61220250324113800235286583901348013450134801343012170
61320250324113700233649306601346013360134701335031488
61420250324113600229418237501335013310133501325027861
61520250324113500225713844851332013360133701331012942
6162025032411340022398925485133601335013390133506140
61720250324113300223169049051335013420134201334020521
61820250324113200220425277251335013440134401334021465
6192025032411310021754876745134401344013470134308646
62020250324113000216386036701344013400134601340014175
62120250324112900214483059801344013490134901340042582
62220250324112800208760298501349013530135401348021477
62320250324112700205859150101354013580135901351021693
62420250324112600202920890201359013490136201348040436
62520250324112500197430349151350013590135901345053897
62620250324112400190151581551359013630136501353045192
627202503241123001840062537513620135801368013540108236
628202503241122001692578013513580133601360013350146105
62920250324112100149509522001337013300134201330054623
63020250324112000142213079751331013290133901327067455
63120250324111900133224093701328013160132901316092066
6322025032411180012108358300131701316013170131601318
6332025032411170012091008000131601315013170131509019
6342025032411160011972293020131401316013160131302291
6352025032411150011942166110131601310013170131001445
6362025032411140011923146895131501313013160131003444
6372025032411130011877904395131301312013130131002107
638202503241112001185028296513120131451314513120863
6392025032411110011838950005131501314013150131401030
640202503241110001182541248513150131401315013130988
641202503241109001181242945513120131601316013120759
6422025032411080011802451325131501315013170131505667
6432025032411070011727866155131601317013170131606382
64420250324110600116438326951317013150131701315010726
6452025032411050011502688425131501312013150131102148
6462025032411040011474488585131201311013120131001604
647202503241103001145346096513110131301313013110389
648202503241102001144835846513110131201313013110885
649202503241101001143675572513110131101312013110302
6502025032411000011432796085131501312013150131002487
6512025032410590011400167775131201315013150131101506
6522025032410580011380391130131401315013150131401015
6532025032410570011367044570131501314013150131402323
6542025032410560011336512040131401310013140131005737
655202503241055001126119779013120130901312013090486
656202503241054001125483267013090130901309013080298
657202503241053001125093195013090130901309013080550
658202503241052001124373395013090130801309013080690
6592025032410510011234704710130801312013120130802402
6602025032410500011203241350131101313013150131101546
6612025032410490011182950120131501315013150131201910
6622025032410480011157861030131501316013160131401957
6632025032410470011132122530131601317013170131602889
6642025032410460011094082110131701316013170131504802
66520250324104500110308723901316013160131701315014833
6662025032410440010835581845131601313013160131209000
6672025032410430010717298395131201312013130131202318
6682025032410420010686872730131201310013120131001143
6692025032410410010671889160130901308513110130803010
6702025032410400010632472940130901306013090130601322
6712025032410390010615186730130701304013070130401496
6722025032410380010595670090130401301013040130001166
673202503241037001058050059013020130201302013010613
674202503241036001057252204013020130301305013000777
675202503241035001056240478013040130201308013020705
6762025032410340010553201130130101300013020129701205
6772025032410330010537543000129701297013000129702630
6782025032410320010503418380129701298012980129701437
6792025032410310010484778535129701298012990129703080
68020250324103000104448223201297013000130001297010349
6812025032410290010310390980130001303013030130004345
6822025032410280010253849930130301303013040130302791
6832025032410270010217482570130301304013050130303518
6842025032410260010171622800130401306013080130303229
6852025032410250010129498870130601306013080130501215
6862025032410240010113635460130501309013130130505752
6872025032410230010038340720130901307013090130501303
6882025032410220010021331100130501303013070130301166
6892025032410210010006123970130301305013060130305342
690202503241020009936498470130401304013060130302523
691202503241019009903592300130401305013060130403260
692202503241018009861070510130601310013100130408120
693202503241017009754955250131001311013110131002056
694202503241016009728015820131101312013140131103271
695202503241015009685098270131101315013150131105073
6962025032410140096185304301315013170131701313015204
697202503241013009418450750131701316013170131509120
6982025032410120092983996701316013130131701312530357
699202503241011008899088460131301314013140131004435
700202503241010008840883760131401314013140131103101
701202503241009008800161120131301311013140131102970
702202503241008008761176760131201311013130130903189
703202503241007008719349900131101307013140130607208
704202503241006008624760350130701311013120130704325
705202503241005008568116590131201312013130131007962
706202503241004008463660580131201312013150131109598
7072025032410030083375969101312013090131401308015374
7082025032410020081360231851309013070131001306010714
70920250324100100799575290513070130601307013020830
710202503241000007984919555130601309013090129504899
7112025032409590079210679451309012990131001299010508
712202503240958007783693865129601300013010129508055
713202503240957007679190535129901302013030129904877
71420250324095600761574155513020130201304013020987
71520250324095500760288379513030130401304013030358
716202503240954007598217445130401302013045130201655
717202503240953007576639770130101306013060130103281
718202503240952007533914345130601308013080130303769
719202503240951007484719765130801307013080130306292
720202503240950007402512905130801307013080130305977
7212025032409490073244282751308013000130801300013686
722202503240948007145709455130001296013000129601229
723202503240947007129772215129601302013020129403946
724202503240946007078465345130201300013040130002691
725202503240945007043451235130001295013000129203914
726202503240944006992614425129501293012950128803117
727202503240943006952418155129201290012920128904016
728202503240942006900592825129001294012940128904433
729202503240941006843377845129401296012980129403133
730202503240940006802803450129601300013010129607605
731202503240939006704118825129901298513040129802578
732202503240938006670589575129801307013070129709990
7332025032409370065406686851307013070131001306011114
734202503240936006395345635130701305013070130204088
7352025032409350063419739851304012990130701298013501
736202503240934006166035415129901300013010129904845
737202503240933006103056495130001300013010130001706
738202503240932006080874405130101300013010129906518
739202503240931005996165545130001297513000129703946
740202503240930005944917665129701297012980129301503
741202503240929005925436875129801291012980129103492
742202503240928005880304685129101293012950129006546
743202503240927005795706525129301296013000129309456
7442025032409260056732947551296012980130401295029115
7452025032409250052948673751298013040130701297524666
7462025032409240049737308551304012880130401288033738
747202503240923004536338130128801291012920128806289
748202503240922004455186810129001285012900128504498
749202503240921004397215380128701279012910127907583
750202503240920004299574270128201282012850127906234
7512025032409190042197429801282012780129001278013055
752202503240918004052288990127801280012800127801793
753202503240917004029361340127901284012850127805123
754202503240916003963793150128101288012880128104922
755202503240915003900531680128301282012890128104603
756202503240914003841426850128301287012890128308161
7572025032409130037364809251289012880129301281022964
7582025032409120034404324851288012790128801277024102
7592025032409110031316971451278012830128401278014215
7602025032409100029496660351283012820128801282014842
7612025032409090027590235551285012840128501279010441
7622025032409080026252731951282012870128801275033136
7632025032409070022004486051286012820128701281012190
764202503240906002043996145128201273012820127308746
7652025032409050019320946951272012790128501270033000
7662025032409040015107175351279012700127901266016492
7672025032409030013003440651270012610127701261020376
7682025032409020010416159251262012550126301248012357
769202503240901008864123101256012650126501251018316
770202503240900006559159201265012460128001246051776