Files
KissMeData/234100/min/candle-20240510.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202405102043001032329280188318831883188316312
320240510204200103232928018831883188318830
420240510204100103232928018831883188318830
520240510204000103232928018831883188318830
620240510203900103232928018831883188318830
720240510203800103232928018831883188318830
820240510203700103232928018831883188318830
920240510203600103232928018831883188318830
1020240510203500103232928018831883188318830
1120240510203400103232928018831883188318830
1220240510203300103232928018831883188318830
1320240510203200103232928018831883188318830
1420240510203100103232928018831883188318830
1520240510203000103232928018831883188318830
1620240510202900103232928018831883188318830
1720240510202800103232928018831883188318830
1820240510202700103232928018831883188318830
1920240510202600103232928018831883188318830
2020240510202500103232928018831883188318830
2120240510202400103232928018831883188318830
2220240510202300103232928018831883188318830
2320240510202200103232928018831883188318830
2420240510202100103232928018831883188318830
2520240510202000103232928018831883188318830
2620240510201900103232928018831883188318830
2720240510201800103232928018831883188318830
2820240510201700103232928018831883188318830
2920240510201600103232928018831883188318830
3020240510201500103232928018831883188318830
3120240510201400103232928018831883188318830
32202405102013001032329280188318831883188316312
3320240510201200103232928018831883188318830
3420240510201100103232928018831883188318830
3520240510201000103232928018831883188318830
3620240510200900103232928018831883188318830
3720240510200800103232928018831883188318830
3820240510200700103232928018831883188318830
3920240510200600103232928018831883188318830
4020240510200500103232928018831883188318830
4120240510200400103232928018831883188318830
4220240510200300103232928018831883188318830
4320240510200200103232928018831883188318830
4420240510200100103232928018831883188318830
4520240510200000103232928018831883188318830
4620240510195900103232928018831883188318830
4720240510195800103232928018831883188318830
4820240510195700103232928018831883188318830
4920240510195600103232928018831883188318830
5020240510195500103232928018831883188318830
5120240510195400103232928018831883188318830
5220240510195300103232928018831883188318830
5320240510195200103232928018831883188318830
5420240510195100103232928018831883188318830
5520240510195000103232928018831883188318830
5620240510194900103232928018831883188318830
5720240510194800103232928018831883188318830
5820240510194700103232928018831883188318830
5920240510194600103232928018831883188318830
6020240510194500103232928018831883188318830
6120240510194400103232928018831883188318830
62202405101943001032329280188318831883188316312
6320240510194200103232928018831883188318830
6420240510194100103232928018831883188318830
6520240510194000103232928018831883188318830
6620240510193900103232928018831883188318830
6720240510193800103232928018831883188318830
6820240510193700103232928018831883188318830
6920240510193600103232928018831883188318830
7020240510193500103232928018831883188318830
7120240510193400103232928018831883188318830
7220240510193300103232928018831883188318830
7320240510193200103232928018831883188318830
7420240510193100103232928018831883188318830
7520240510193000103232928018831883188318830
7620240510192900103232928018831883188318830
7720240510192800103232928018831883188318830
7820240510192700103232928018831883188318830
7920240510192600103232928018831883188318830
8020240510192500103232928018831883188318830
8120240510192400103232928018831883188318830
8220240510192300103232928018831883188318830
8320240510192200103232928018831883188318830
8420240510192100103232928018831883188318830
8520240510192000103232928018831883188318830
8620240510191900103232928018831883188318830
8720240510191800103232928018831883188318830
8820240510191700103232928018831883188318830
8920240510191600103232928018831883188318830
9020240510191500103232928018831883188318830
9120240510191400103232928018831883188318830
92202405101913001032329280188318831883188316312
9320240510191200103232928018831883188318830
9420240510191100103232928018831883188318830
9520240510191000103232928018831883188318830
9620240510190900103232928018831883188318830
9720240510190800103232928018831883188318830
9820240510190700103232928018831883188318830
9920240510190600103232928018831883188318830
10020240510190500103232928018831883188318830
10120240510190400103232928018831883188318830
10220240510190300103232928018831883188318830
10320240510190200103232928018831883188318830
10420240510190100103232928018831883188318830
10520240510190000103232928018831883188318830
10620240510185900103232928018831883188318830
10720240510185800103232928018831883188318830
10820240510185700103232928018831883188318830
10920240510185600103232928018831883188318830
11020240510185500103232928018831883188318830
11120240510185400103232928018831883188318830
11220240510185300103232928018831883188318830
11320240510185200103232928018831883188318830
11420240510185100103232928018831883188318830
11520240510185000103232928018831883188318830
11620240510184900103232928018831883188318830
11720240510184800103232928018831883188318830
11820240510184700103232928018831883188318830
11920240510184600103232928018831883188318830
12020240510184500103232928018831883188318830
12120240510184400103232928018831883188318830
122202405101843001032329280188318831883188316312
12320240510184200103232928018831883188318830
12420240510184100103232928018831883188318830
12520240510184000103232928018831883188318830
12620240510183900103232928018831883188318830
12720240510183800103232928018831883188318830
12820240510183700103232928018831883188318830
12920240510183600103232928018831883188318830
13020240510183500103232928018831883188318830
13120240510183400103232928018831883188318830
13220240510183300103232928018831883188318830
13320240510183200103232928018831883188318830
13420240510183100103232928018831883188318830
13520240510183000103232928018831883188318830
13620240510182900103232928018831883188318830
13720240510182800103232928018831883188318830
13820240510182700103232928018831883188318830
13920240510182600103232928018831883188318830
14020240510182500103232928018831883188318830
14120240510182400103232928018831883188318830
14220240510182300103232928018831883188318830
14320240510182200103232928018831883188318830
14420240510182100103232928018831883188318830
14520240510182000103232928018831883188318830
14620240510181900103232928018831883188318830
14720240510181800103232928018831883188318830
14820240510181700103232928018831883188318830
14920240510181600103232928018831883188318830
15020240510181500103232928018831883188318830
15120240510181400103232928018831883188318830
152202405101813001032329280188318831883188316312
15320240510181200103232928018831883188318830
15420240510181100103232928018831883188318830
15520240510181000103232928018831883188318830
15620240510180900103232928018831883188318830
15720240510180800103232928018831883188318830
15820240510180700103232928018831883188318830
15920240510180600103232928018831883188318830
16020240510180500103232928018831883188318830
16120240510180400103232928018831883188318830
16220240510180300103232928018831883188318830
16320240510180200103232928018831883188318830
16420240510180100103232928018831883188318830
16520240510180000103232928018831883188318830
16620240510175900103232928018831883188318830
16720240510175800103232928018831883188318830
16820240510175700103232928018831883188318830
16920240510175600103232928018831883188318830
17020240510175500103232928018831883188318830
17120240510175400103232928018831883188318830
17220240510175300103232928018831883188318830
17320240510175200103232928018831883188318830
17420240510175100103232928018831883188318830
17520240510175000103232928018831883188318830
17620240510174900103232928018831883188318830
17720240510174800103232928018831883188318830
17820240510174700103232928018831883188318830
17920240510174600103232928018831883188318830
18020240510174500103232928018831883188318830
18120240510174400103232928018831883188318830
182202405101743001032329280188318831883188316312
18320240510174200103232928018831883188318830
18420240510174100103232928018831883188318830
18520240510174000103232928018831883188318830
18620240510173900103232928018831883188318830
18720240510173800103232928018831883188318830
18820240510173700103232928018831883188318830
18920240510173600103232928018831883188318830
19020240510173500103232928018831883188318830
19120240510173400103232928018831883188318830
19220240510173300103232928018831883188318830
19320240510173200103232928018831883188318830
19420240510173100103232928018831883188318830
19520240510173000103232928018831883188318830
19620240510172900103232928018831883188318830
19720240510172800103232928018831883188318830
19820240510172700103232928018831883188318830
19920240510172600103232928018831883188318830
20020240510172500103232928018831883188318830
20120240510172400103232928018831883188318830
20220240510172300103232928018831883188318830
20320240510172200103232928018831883188318830
20420240510172100103232928018831883188318830
20520240510172000103232928018831883188318830
20620240510171900103232928018831883188318830
20720240510171800103232928018831883188318830
20820240510171700103232928018831883188318830
20920240510171600103232928018831883188318830
21020240510171500103232928018831883188318830
21120240510171400103232928018831883188318830
212202405101713001032329280188318831883188316312
21320240510171200103232928018831883188318830
21420240510171100103232928018831883188318830
21520240510171000103232928018831883188318830
21620240510170900103232928018831883188318830
21720240510170800103232928018831883188318830
21820240510170700103232928018831883188318830
21920240510170600103232928018831883188318830
22020240510170500103232928018831883188318830
22120240510170400103232928018831883188318830
22220240510170300103232928018831883188318830
22320240510170200103232928018831883188318830
22420240510170100103232928018831883188318830
22520240510170000103232928018831883188318830
22620240510165900103232928018831883188318830
22720240510165800103232928018831883188318830
22820240510165700103232928018831883188318830
22920240510165600103232928018831883188318830
23020240510165500103232928018831883188318830
23120240510165400103232928018831883188318830
23220240510165300103232928018831883188318830
23320240510165200103232928018831883188318830
23420240510165100103232928018831883188318830
23520240510165000103232928018831883188318830
23620240510164900103232928018831883188318830
23720240510164800103232928018831883188318830
23820240510164700103232928018831883188318830
23920240510164600103232928018831883188318830
24020240510164500103232928018831883188318830
24120240510164400103232928018831883188318830
242202405101643001032329280188318831883188316312
24320240510164200103232928018831883188318830
24420240510164100103232928018831883188318830
24520240510164000103232928018831883188318830
24620240510163900103232928018831883188318830
24720240510163800103232928018831883188318830
24820240510163700103232928018831883188318830
24920240510163600103232928018831883188318830
25020240510163500103232928018831883188318830
25120240510163400103232928018831883188318830
25220240510163300103232928018831883188318830
25320240510163200103232928018831883188318830
25420240510163100103232928018831883188318830
25520240510163000103232928018831883188318830
25620240510162900103232928018831883188318830
25720240510162800103232928018831883188318830
25820240510162700103232928018831883188318830
25920240510162600103232928018831883188318830
26020240510162500103232928018831883188318830
26120240510162400103232928018831883188318830
26220240510162300103232928018831883188318830
26320240510162200103232928018831883188318830
26420240510162100103232928018831883188318830
26520240510162000103232928018831883188318830
26620240510161900103232928018831883188318830
26720240510161800103232928018831883188318830
26820240510161700103232928018831883188318830
26920240510161600103232928018831883188318830
27020240510161500103232928018831883188318830
27120240510161400103232928018831883188318830
272202405101613001032329280188318831883188316312
27320240510161200103232928018831883188318830
27420240510161100103232928018831883188318830
27520240510161000103232928018831883188318830
27620240510160900103232928018831883188318830
27720240510160800103232928018831883188318830
27820240510160700103232928018831883188318830
27920240510160600103232928018831883188318830
28020240510160500103232928018831883188318830
28120240510160400103232928018831883188318830
28220240510160300103232928018831883188318830
28320240510160200103232928018831883188318830
28420240510160100103232928018831883188318830
28520240510160000103232928018831883188318830
28620240510155900103232928018831883188318830
28720240510155800103232928018831883188318830
28820240510155700103232928018831883188318830
28920240510155600103232928018831883188318830
29020240510155500103232928018831883188318830
29120240510155400103232928018831883188318830
29220240510155300103232928018831883188318830
29320240510155200103232928018831883188318830
29420240510155100103232928018831883188318830
29520240510155000103232928018831883188318830
29620240510154900103232928018831883188318830
29720240510154800103232928018831883188318830
29820240510154700103232928018831883188318830
29920240510154600103232928018831883188318830
30020240510154500103232928018831883188318830
30120240510154400103232928018831883188318830
302202405101543001032329280188318831883188316312
30320240510154200103232928018831883188318830
30420240510154100103232928018831883188318830
30520240510154000103232928018831883188318830
30620240510153900103232928018831883188318830
30720240510153800103232928018831883188318830
30820240510153700103232928018831883188318830
30920240510153600103232928018831883188318830
31020240510153500103232928018831883188318830
31120240510153400103232928018831883188318830
31220240510153300103232928018831883188318830
31320240510153200103232928018831883188318830
31420240510153100103232928018831883188318830
315202405101530001032329280188318831883188316312
31620240510152900100161378418891889188918890
31720240510152800100161378418891889188918890
31820240510152700100161378418891889188918890
31920240510152600100161378418891889188918890
32020240510152500100161378418891889188918890
32120240510152400100161378418891889188918890
32220240510152300100161378418891889188918890
32320240510152200100161378418891889188918890
32420240510152100100161378418891889188918890
32520240510152000100161378418891889188918890
3262024051015190010016137841889188718891885191
3272024051015180010012537091888188818891888710
328202405101517009999125791889188818891885632
329202405101516009987208231886188818881886695
330202405101515009974096511887188818881887131
3312024051015140099716245318871884188718843001
3322024051015130099150156918851886188618851438
333202405101512009887909361887188718871887100
3342024051015110098860223618871887188718871
3352024051015100098860034918851885188518854573
3362024051015090097998024418841885188718841071
33720240510150800977962149188518851885188520
3382024051015070097792444918871887188718851182
339202405101506009756962321886188818881886166
3402024051015050097538294418881888188818880
34120240510150400975382944188818881888188810
3422024051015030097536406418881888188818881
343202405101502009753621761885188518851885101
3442024051015010097517179118891889188918891
3452024051015000097516990218871885188718851895
3462024051014590097159480718871889188918871438
347202405101458009688812971887188718871885167
3482024051014570096856617218871886188718861666
3492024051014560096542301018871887188718870
3502024051014550096542301018871887188718870
351202405101454009654230101887188518871884698
352202405101453009641076931885188518851885718
353202405101452009627542631885188518851885542
3542024051014510096173259318851885188618841042
3552024051014500095976842418861886188618862
3562024051014490095976465218871887188718870
3572024051014480095976465218871887188718871
35820240510144700959762765188718871887188796
3592024051014460095958161318891887188918873
3602024051014450095957595018891889188918899
361202405101444009595589491889188818891888156
3622024051014430095926440018881885188918851056
36320240510144200957270677188518881888188535
3642024051014410095720469918841887188818832002
36520240510144000953433822188818851888188576
36620240510143900953290406188818881888188657
367202405101438009531827961888188818881885321
3682024051014370095257704818891889188918890
369202405101436009525770481889188818891888921
37020240510143500950838183188818891889188621
37120240510143400950798537188918891889188939
3722024051014330095072486618851885188518851183
37320240510143200948494911188518891889188534
3742024051014310094843070118891890189018892
375202405101430009484269221885188518851885683
3762024051014290094713946718851885188518850
3772024051014280094713946718851885188518821795
37820240510142700943760740188318851885188313
379202405101426009437362431886188618861886200
3802024051014250094335904318871887188718870
3812024051014240094335904318871887188718870
3822024051014230094335904318871883188718824450
3832024051014220093498297018831886188618838340
384202405101421009192671631887189218921887118
3852024051014200091904449218921892189218920
3862024051014190091904449218921892189218920
3872024051014180091904449218921892189218921
3882024051014170091904260018921892189218920
389202405101416009190426001892189118921891401
3902024051014150091828430818861886188618862504
39120240510141400913561764189118911891189153
3922024051014130091346154118911891189118912293
3932024051014120090912547818911891189118910
39420240510141100909125478189118911891189150
3952024051014100090903092818911886189118861051
396202405101409009070487371887189118911887124
3972024051014080090681465318911891189118910
39820240510140700906814653189118881891188816
39920240510140600906784442189118911891189151
4002024051014050090668800118911886189118862
4012024051014040090668422418911891189118910
4022024051014030090668422418911891189118910
4032024051014020090668422418911891189118911
4042024051014010090668233318891889188918863191
4052024051014000090065658218871887188918871033
4062024051013590089870730918891889188918891
4072024051013580089870542018861889188918862447
4082024051013570089408707518921892189218921
4092024051013560089408518318921892189218920
41020240510135500894085183189218901892189011
411202405101354008940643911892189218921892343
4122024051013530089341543518921892189218920
413202405101352008934154351892188918921889551
41420240510135100892374593188918921892188955
4152024051013500089227069518921892189218921
416202405101349008922688031891189118911891300
417202405101348008917015031891188818911888501
418202405101347008907556121889188918911889503
41920240510134600889805443188818881888188855
42020240510134500889701603189118911891189113
4212024051013440088967702018911891189118910
4222024051013430088967702018911891189118910
4232024051013420088967702018911891189118910
42420240510134100889677020189118911892189119
425202405101340008896410901888189118911888317
4262024051013390088904164918911891189118910
4272024051013380088904164918911891189118910
4282024051013370088904164918911891189118910
4292024051013360088904164918911891189118910
4302024051013350088904164918911891189118913
4312024051013340088903597618911891189118910
43220240510133300889035976189118911891189125
43320240510133200888988701189218911892189164
4342024051013310088886767618851885188518850
4352024051013300088886767618851887188718851007
4362024051013290088696879318901890189018900
437202405101328008869687931890189018901890505
4382024051013270088601434318911891189118910
4392024051013260088601434318911891189118910
4402024051013250088601434318911891189118911
441202405101324008860124521891189118911891110
442202405101323008858044421891188618911885308
443202405101322008852236991891188618911886251
444202405101321008847503081890189018901890300
445202405101320008841833081890189018901890221
4462024051013190088376561818911891189118910
4472024051013180088376561818911885189118844983
448202405101317008743523501888188818881884671
4492024051013160087308797818841885188618841500
450202405101315008702595781885188518851885125
4512024051013140087002395318861886188618861
452202405101313008700220671885188518851885745
453202405101312008686177421885188618861885501
4542024051013110086767335618881888188818862573
4552024051013100086281990418871888188818872766
456202405101309008576004571888188818881888320
457202405101308008569962971888188818881888338
45820240510130700856358153188618861886188610
4592024051013060085633929318881888188818881101
4602024051013050085426060518881888188818880
461202405101304008542606051888188818881888746
462202405101303008528521571887189018901887534
463202405101302008518444961887188918901887355
4642024051013010085117360218861890189018864553
4652024051013000084257174418911891189118910
466202405101259008425717441891189018911890101
4672024051012580084238085318861886188618862
4682024051012570084237708118861891189118863
4692024051012560084237141818911887189118873
4702024051012550084236575318911891189118910
471202405101254008423657531891189118911891100
472202405101253008421766531892188618921886203
473202405101252008417935891887189218921886524
4742024051012510084080481918921892189218920
4752024051012500084080481918921892189218921
476202405101249008408029271886189218921886642
4772024051012480083959210918871891189218875331
4782024051012470082951119518911886189118861084
47920240510124600827466766188618861886188644
4802024051012450082738378218861891189118863
4812024051012440082737811918911891189118911
4822024051012430082737622818861886188618860
48320240510124200827376228188618861886188698
4842024051012410082719140018861886188618860
4852024051012400082719140018861887189118851316
4862024051012390082470923918911891189118878
487202405101238008246941351886188618881886301
4882024051012370082412617518861886188618861500
4892024051012360082129717518861886188618861000
4902024051012350081941117518861886188618861210
4912024051012340081712911518841886188618842074
4922024051012330081321907618851886188618851053
4932024051012320081123317118921886189218862001
4942024051012310080745927918921892189218921
4952024051012300080745738718851885188518851
4962024051012290080745550218931885189318841012
497202405101228008055467151891189318931885609
49820240510122700804398728189318931893189058
49920240510122600804289102188918921893188912
5002024051012250080426641718931893189318932
5012024051012240080426263118941888189418854575
5022024051012230079563542118941894189418875031
5032024051012220078614189718941894189418940
5042024051012210078614189718941887189418873582
50520240510122000779382642189418941895188725062
506202405101219007320310441894189418961894856
507202405101218007304096781896189418961894654
5082024051012170072917099418971897189718977
509202405101216007291577151894189718971894356
510202405101215007284823921897189718971897368
511202405101214007277842961897189718971897375
512202405101213007270729211896189618961896227
5132024051012120072664252918961896189618961
5142024051012110072664063318921897189718924
5152024051012100072663306018971893189718933
5162024051012090072662737718931893189318935
5172024051012080072661791218971897189718970
518202405101207007266179121897189718971897207
519202405101206007262252331897189718971897114
5202024051012050072600897518971897189718970
521202405101204007260089751897189718971897100
5222024051012030072581927518981898189818980
5232024051012020072581927518981898189818980
5242024051012010072581927518981898189818980
5252024051012000072581927518981898189818980
5262024051011590072581927518981898189818980
5272024051011580072581927518981898189818980
52820240510115700725819275189818981898189811
5292024051011560072579839718931893189318932
530202405101155007257946111898189218981892506
531202405101154007248372231898189218981892131
5322024051011530072458933518921899189918922301
533202405101152007202350381895189518951895100
53420240510115100720045538189518931895189281
5352024051011500071989227919001900190019000
5362024051011490071989227919001900190019001000
53720240510114800717992279190018931900189312
5382024051011470071796955618961896189618963
5392024051011460071796386819001900190019008
540202405101145007179486681900190019001900300
5412024051011440071737866819011896190118963362
5422024051011430071099437618961891189618914
5432024051011420071098680218961896189618960
5442024051011410071098680218961891189618916
545202405101140007109754411896189018961890110
546202405101139007107675351896189018961890105
5472024051011380071056907918961896189618960
548202405101137007105690791896189118961890137
5492024051011360071031002118961896189618963
5502024051011350071030433318961896189618960
551202405101134007103043331896189018961890282
552202405101133007097713471896189618961890137
55320240510113200709512195189618961896189610
5542024051011310070949323518971890189718881306
55520240510113000707024543189018941895188816791
5562024051011290067527411419011901190119010
5572024051011280067527411419011901190119011
5582024051011270067527221318941896189618942701
55920240510112600670156021190118951901189515
56020240510112500670127581189519011901189511
5612024051011240067010673018951896190118951447
562202405101123006673645601896189618961895964
5632024051011220066553681719011896190118966
5642024051011210066552543619011896190118964
5652024051011200066551784719011896190118964
5662024051011190066551025819011901190119011000
5672024051011180066360925819011901190119017
56820240510111700663595951189518971897189550
5692024051011160066350119819021902190218954
5702024051011150066349360318971899190218974
5712024051011140066348600819021895190218951112
5722024051011130066137872619021902190219021
573202405101112006613768241900190319031900503
5742024051011110066042111818951902190318951653
57520240510111000657287359190219021902189712
5762024051011090065726458518971903190318973
57720240510110800657258888190318981903189811
5782024051011070065723800519031900190318945221
579202405101106006473223261893189418941893600
5802024051011050064618618519021894190218931271
5812024051011040064377916619021897190218941046
5822024051011030064179713319021902190219021
5832024051011020064179523118961896189618961
5842024051011010064179333518941894189418932811
5852024051011000063646952218951897189718951655
58620240510105900633333295189718951897189511419
5872024051010580061169428818961897189718961201
5882024051010570060941709118961898189818961816
5892024051010560060597389318981902190218984
5902024051010550060596628919021902190219020
5912024051010540060596628919021902190219022
59220240510105300605962485190218981902189510022
5932024051010520058695885118981898190218971984
594202405101051005831946571898189818981898846
5952024051010500058158894918991898190018971649
5962024051010490057845931619021900190218992413
5972024051010480057387567119011901190219011004
5982024051010470057196606719001903190319008281
5992024051010460055622204719031905190519031064
600202405101045005541971291902190219021902405
6012024051010440055342681919021904190419021707
602202405101043005501792651905191119111905301
603202405101042005496040601912191219121912500
6042024051010410054864806019141912191419121284
6052024051010400054619211719131903191319026312
6062024051010390053416769619141913191419131282
6072024051010380053171522819131908191319081333
6082024051010370052916869019021900190319005098
6092024051010360051947211219021900190219001266
6102024051010350051706550818981900190018982133
611202405101034005130138641901190019021900275
612202405101033005124912761901190219021901864
613202405101032005108485121901190119021901146
6142024051010310051057088219011902190219011519
61520240510103000507682247190219021902190224
6162024051010290050763659919021900190219001708
617202405101028005043882151900190019001900590
6182024051010270050326721519001899190018991373
619202405101026005006587151899190019001899802
62020240510102500499134964190219021902190220
62120240510102400499096924190219021902190293
6222024051010230049892003819021902190219020
623202405101022004989200381902190219021902100
624202405101021004987298381902190319031902293
625202405101020004981722611897189818981897500
626202405101019004972236081903190319031903525
6272024051010180049622453319031903190319031
6282024051010170049622263018981895189818952644
62920240510101600491205588189518981898189511001
6302024051010150047034301818981899189918981535
6312024051010140046742863318991899189918990
6322024051010130046742863318991900190018992765
63320240510101200462177418190019041904190028
6342024051010110046212411419011901190119002114
635202405101010004581065231904190419041904130
636202405101009004578590031905190719071905301
6372024051010080045728549619051901190519011926
63820240510100700453623226190219021902190260
639202405101006004535091061902189719021896682
64020240510100500452215193189718961904189672
64120240510100400452078280189519001907189511686
642202405101003004298959511900190119071900839
6432024051010020042830132719071901190819011011
6442024051010010042637934019011902190219007260
6452024051010000041258128619011904191119014699
64620240510095900403645450191219041914190424
6472024051009580040359968319031905191419033583
6482024051009570039677885419051908191419053708
6492024051009560038971006319081910191019082982
6502024051009550038401767319151915191519150
6512024051009540038401767319151915191519150
652202405100953003840176731915190919151909301
6532024051009520038344305819091909190919091
6542024051009510038344114919091911191119091733
655202405100950003801313811911191119111911215
656202405100949003797205161911191219121911798
6572024051009480037819487719111911191119110
6582024051009470037819487719111911191119110
65920240510094600378194877191119111911191130
660202405100945003781375471910190919101909275
6612024051009440037761242119091911191219091609
662202405100943003745396481912191219121912204
6632024051009420037414960019121912191219120
664202405100941003741496001912191219121912600
665202405100940003730024001912191519151912511
6662024051009390037202533219121914191519123131
667202405100938003660350911914191519151914918
6682024051009370036427802619141917191719143790
66920240510093600357017550191619171917191653
670202405100935003569159921916191519171915838
6712024051009340035531047519151919191919151524
6722024051009330035238912819191921192119191871
673202405100932003487959571921192219221921673
674202405100931003475028511922192719271922389
67520240510093000346755188192219251925192023321
6762024051009290030189846319251930193019254177
6772024051009280029385082319291933193319293015
6782024051009270028802574019331933193319291107
6792024051009260028588790919301936193619309191
680202405100925002681432331936194019411936797
6812024051009240026659626419401940194019401000
682202405100923002646562641941194119411933367
6832024051009220026394410019421941194219391390
6842024051009210026124747719401931194019302951
6852024051009200025554432619381930193819303050
6862024051009190024963824519311935193519313122
6872024051009180024360566319351939194019353392
6882024051009170023703916219401936194219366764
6892024051009160022392064819391935193919325075
6902024051009150021409615819371925193719251700
69120240510091400210812540193419351940192519690
6922024051009130017275617719401942194219335279
6932024051009120016252884019421930194219288551
69420240510091100145963271193019201930192019587
6952024051009100010828194619201920192019201
696202405100909001082800261920192019201913906
6972024051009080010654424119161904191619034688
6982024051009070097578020191319101913190182
699202405100906009742197619141910191419103572
700202405100905009059648619101897191018973217
70120240510090400844613111898189818991898693
702202405100903008314599018951900190018952820
703202405100902007779626419171898191718989168
704202405100901006022295618931898189818935840
7052024051009000049163011189319211921189025776