Files
KissMeData/338840/min/candle-20241014.csv
2024-11-17 15:27:48 +09:00

39 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202410142121004376214280119701197011970119702868
3202410142120004376214280119701197011970119700
4202410142119004376214280119701197011970119700
5202410142118004376214280119701197011970119700
6202410142117004376214280119701197011970119700
7202410142116004376214280119701197011970119700
8202410142115004376214280119701197011970119700
9202410142114004376214280119701197011970119700
10202410142113004376214280119701197011970119700
11202410142112004376214280119701197011970119700
12202410142111004376214280119701197011970119700
13202410142110004376214280119701197011970119700
14202410142109004376214280119701197011970119700
15202410142108004376214280119701197011970119700
16202410142107004376214280119701197011970119700
17202410142106004376214280119701197011970119700
18202410142105004376214280119701197011970119700
19202410142104004376214280119701197011970119700
20202410142103004376214280119701197011970119700
21202410142102004376214280119701197011970119700
22202410142101004376214280119701197011970119700
23202410142100004376214280119701197011970119700
24202410142059004376214280119701197011970119700
25202410142058004376214280119701197011970119700
26202410142057004376214280119701197011970119700
27202410142056004376214280119701197011970119700
28202410142055004376214280119701197011970119700
29202410142054004376214280119701197011970119700
30202410142053004376214280119701197011970119700
31202410142052004376214280119701197011970119700
32202410142051004376214280119701197011970119702868
33202410142050004376214280119701197011970119700
34202410142049004376214280119701197011970119700
35202410142048004376214280119701197011970119700
36202410142047004376214280119701197011970119700
37202410142046004376214280119701197011970119700
38202410142045004376214280119701197011970119700
39202410142044004376214280119701197011970119700
40202410142043004376214280119701197011970119700
41202410142042004376214280119701197011970119700
42202410142041004376214280119701197011970119700
43202410142040004376214280119701197011970119700
44202410142039004376214280119701197011970119700
45202410142038004376214280119701197011970119700
46202410142037004376214280119701197011970119700
47202410142036004376214280119701197011970119700
48202410142035004376214280119701197011970119700
49202410142034004376214280119701197011970119700
50202410142033004376214280119701197011970119700
51202410142032004376214280119701197011970119700
52202410142031004376214280119701197011970119700
53202410142030004376214280119701197011970119700
54202410142029004376214280119701197011970119700
55202410142028004376214280119701197011970119700
56202410142027004376214280119701197011970119700
57202410142026004376214280119701197011970119700
58202410142025004376214280119701197011970119700
59202410142024004376214280119701197011970119700
60202410142023004376214280119701197011970119700
61202410142022004376214280119701197011970119700
62202410142021004376214280119701197011970119702868
63202410142020004376214280119701197011970119700
64202410142019004376214280119701197011970119700
65202410142018004376214280119701197011970119700
66202410142017004376214280119701197011970119700
67202410142016004376214280119701197011970119700
68202410142015004376214280119701197011970119700
69202410142014004376214280119701197011970119700
70202410142013004376214280119701197011970119700
71202410142012004376214280119701197011970119700
72202410142011004376214280119701197011970119700
73202410142010004376214280119701197011970119700
74202410142009004376214280119701197011970119700
75202410142008004376214280119701197011970119700
76202410142007004376214280119701197011970119700
77202410142006004376214280119701197011970119700
78202410142005004376214280119701197011970119700
79202410142004004376214280119701197011970119700
80202410142003004376214280119701197011970119700
81202410142002004376214280119701197011970119700
82202410142001004376214280119701197011970119700
83202410142000004376214280119701197011970119700
84202410141959004376214280119701197011970119700
85202410141958004376214280119701197011970119700
86202410141957004376214280119701197011970119700
87202410141956004376214280119701197011970119700
88202410141955004376214280119701197011970119700
89202410141954004376214280119701197011970119700
90202410141953004376214280119701197011970119700
91202410141952004376214280119701197011970119700
92202410141951004376214280119701197011970119702868
93202410141950004376214280119701197011970119700
94202410141949004376214280119701197011970119700
95202410141948004376214280119701197011970119700
96202410141947004376214280119701197011970119700
97202410141946004376214280119701197011970119700
98202410141945004376214280119701197011970119700
99202410141944004376214280119701197011970119700
100202410141943004376214280119701197011970119700
101202410141942004376214280119701197011970119700
102202410141941004376214280119701197011970119700
103202410141940004376214280119701197011970119700
104202410141939004376214280119701197011970119700
105202410141938004376214280119701197011970119700
106202410141937004376214280119701197011970119700
107202410141936004376214280119701197011970119700
108202410141935004376214280119701197011970119700
109202410141934004376214280119701197011970119700
110202410141933004376214280119701197011970119700
111202410141932004376214280119701197011970119700
112202410141931004376214280119701197011970119700
113202410141930004376214280119701197011970119700
114202410141929004376214280119701197011970119700
115202410141928004376214280119701197011970119700
116202410141927004376214280119701197011970119700
117202410141926004376214280119701197011970119700
118202410141925004376214280119701197011970119700
119202410141924004376214280119701197011970119700
120202410141923004376214280119701197011970119700
121202410141922004376214280119701197011970119700
122202410141921004376214280119701197011970119702868
123202410141920004376214280119701197011970119700
124202410141919004376214280119701197011970119700
125202410141918004376214280119701197011970119700
126202410141917004376214280119701197011970119700
127202410141916004376214280119701197011970119700
128202410141915004376214280119701197011970119700
129202410141914004376214280119701197011970119700
130202410141913004376214280119701197011970119700
131202410141912004376214280119701197011970119700
132202410141911004376214280119701197011970119700
133202410141910004376214280119701197011970119700
134202410141909004376214280119701197011970119700
135202410141908004376214280119701197011970119700
136202410141907004376214280119701197011970119700
137202410141906004376214280119701197011970119700
138202410141905004376214280119701197011970119700
139202410141904004376214280119701197011970119700
140202410141903004376214280119701197011970119700
141202410141902004376214280119701197011970119700
142202410141901004376214280119701197011970119700
143202410141900004376214280119701197011970119700
144202410141859004376214280119701197011970119700
145202410141858004376214280119701197011970119700
146202410141857004376214280119701197011970119700
147202410141856004376214280119701197011970119700
148202410141855004376214280119701197011970119700
149202410141854004376214280119701197011970119700
150202410141853004376214280119701197011970119700
151202410141852004376214280119701197011970119700
152202410141851004376214280119701197011970119702868
153202410141850004376214280119701197011970119700
154202410141849004376214280119701197011970119700
155202410141848004376214280119701197011970119700
156202410141847004376214280119701197011970119700
157202410141846004376214280119701197011970119700
158202410141845004376214280119701197011970119700
159202410141844004376214280119701197011970119700
160202410141843004376214280119701197011970119700
161202410141842004376214280119701197011970119700
162202410141841004376214280119701197011970119700
163202410141840004376214280119701197011970119700
164202410141839004376214280119701197011970119700
165202410141838004376214280119701197011970119700
166202410141837004376214280119701197011970119700
167202410141836004376214280119701197011970119700
168202410141835004376214280119701197011970119700
169202410141834004376214280119701197011970119700
170202410141833004376214280119701197011970119700
171202410141832004376214280119701197011970119700
172202410141831004376214280119701197011970119700
173202410141830004376214280119701197011970119700
174202410141829004376214280119701197011970119700
175202410141828004376214280119701197011970119700
176202410141827004376214280119701197011970119700
177202410141826004376214280119701197011970119700
178202410141825004376214280119701197011970119700
179202410141824004376214280119701197011970119700
180202410141823004376214280119701197011970119700
181202410141822004376214280119701197011970119700
182202410141821004376214280119701197011970119702868
183202410141820004376214280119701197011970119700
184202410141819004376214280119701197011970119700
185202410141818004376214280119701197011970119700
186202410141817004376214280119701197011970119700
187202410141816004376214280119701197011970119700
188202410141815004376214280119701197011970119700
189202410141814004376214280119701197011970119700
190202410141813004376214280119701197011970119700
191202410141812004376214280119701197011970119700
192202410141811004376214280119701197011970119700
193202410141810004376214280119701197011970119700
194202410141809004376214280119701197011970119700
195202410141808004376214280119701197011970119700
196202410141807004376214280119701197011970119700
197202410141806004376214280119701197011970119700
198202410141805004376214280119701197011970119700
199202410141804004376214280119701197011970119700
200202410141803004376214280119701197011970119700
201202410141802004376214280119701197011970119700
202202410141801004376214280119701197011970119700
203202410141800004376214280119701197011970119700
204202410141759004376214280119701197011970119700
205202410141758004376214280119701197011970119700
206202410141757004376214280119701197011970119700
207202410141756004376214280119701197011970119700
208202410141755004376214280119701197011970119700
209202410141754004376214280119701197011970119700
210202410141753004376214280119701197011970119700
211202410141752004376214280119701197011970119700
212202410141751004376214280119701197011970119702868
213202410141750004376214280119701197011970119700
214202410141749004376214280119701197011970119700
215202410141748004376214280119701197011970119700
216202410141747004376214280119701197011970119700
217202410141746004376214280119701197011970119700
218202410141745004376214280119701197011970119700
219202410141744004376214280119701197011970119700
220202410141743004376214280119701197011970119700
221202410141742004376214280119701197011970119700
222202410141741004376214280119701197011970119700
223202410141740004376214280119701197011970119700
224202410141739004376214280119701197011970119700
225202410141738004376214280119701197011970119700
226202410141737004376214280119701197011970119700
227202410141736004376214280119701197011970119700
228202410141735004376214280119701197011970119700
229202410141734004376214280119701197011970119700
230202410141733004376214280119701197011970119700
231202410141732004376214280119701197011970119700
232202410141731004376214280119701197011970119700
233202410141730004376214280119701197011970119700
234202410141729004376214280119701197011970119700
235202410141728004376214280119701197011970119700
236202410141727004376214280119701197011970119700
237202410141726004376214280119701197011970119700
238202410141725004376214280119701197011970119700
239202410141724004376214280119701197011970119700
240202410141723004376214280119701197011970119700
241202410141722004376214280119701197011970119700
242202410141721004376214280119701197011970119702868
243202410141720004376214280119701197011970119700
244202410141719004376214280119701197011970119700
245202410141718004376214280119701197011970119700
246202410141717004376214280119701197011970119700
247202410141716004376214280119701197011970119700
248202410141715004376214280119701197011970119700
249202410141714004376214280119701197011970119700
250202410141713004376214280119701197011970119700
251202410141712004376214280119701197011970119700
252202410141711004376214280119701197011970119700
253202410141710004376214280119701197011970119700
254202410141709004376214280119701197011970119700
255202410141708004376214280119701197011970119700
256202410141707004376214280119701197011970119700
257202410141706004376214280119701197011970119700
258202410141705004376214280119701197011970119700
259202410141704004376214280119701197011970119700
260202410141703004376214280119701197011970119700
261202410141702004376214280119701197011970119700
262202410141701004376214280119701197011970119700
263202410141700004376214280119701197011970119700
264202410141659004376214280119701197011970119700
265202410141658004376214280119701197011970119700
266202410141657004376214280119701197011970119700
267202410141656004376214280119701197011970119700
268202410141655004376214280119701197011970119700
269202410141654004376214280119701197011970119700
270202410141653004376214280119701197011970119700
271202410141652004376214280119701197011970119700
272202410141651004376214280119701197011970119702868
273202410141650004376214280119701197011970119700
274202410141649004376214280119701197011970119700
275202410141648004376214280119701197011970119700
276202410141647004376214280119701197011970119700
277202410141646004376214280119701197011970119700
278202410141645004376214280119701197011970119700
279202410141644004376214280119701197011970119700
280202410141643004376214280119701197011970119700
281202410141642004376214280119701197011970119700
282202410141641004376214280119701197011970119700
283202410141640004376214280119701197011970119700
284202410141639004376214280119701197011970119700
285202410141638004376214280119701197011970119700
286202410141637004376214280119701197011970119700
287202410141636004376214280119701197011970119700
288202410141635004376214280119701197011970119700
289202410141634004376214280119701197011970119700
290202410141633004376214280119701197011970119700
291202410141632004376214280119701197011970119700
292202410141631004376214280119701197011970119700
293202410141630004376214280119701197011970119700
294202410141629004376214280119701197011970119700
295202410141628004376214280119701197011970119700
296202410141627004376214280119701197011970119700
297202410141626004376214280119701197011970119700
298202410141625004376214280119701197011970119700
299202410141624004376214280119701197011970119700
300202410141623004376214280119701197011970119700
301202410141622004376214280119701197011970119700
302202410141621004376214280119701197011970119702868
303202410141620004376214280119701197011970119700
304202410141619004376214280119701197011970119700
305202410141618004376214280119701197011970119700
306202410141617004376214280119701197011970119700
307202410141616004376214280119701197011970119700
308202410141615004376214280119701197011970119700
309202410141614004376214280119701197011970119700
310202410141613004376214280119701197011970119700
311202410141612004376214280119701197011970119700
312202410141611004376214280119701197011970119700
313202410141610004376214280119701197011970119700
314202410141609004376214280119701197011970119700
315202410141608004376214280119701197011970119700
316202410141607004376214280119701197011970119700
317202410141606004376214280119701197011970119700
318202410141605004376214280119701197011970119700
319202410141604004376214280119701197011970119700
320202410141603004376214280119701197011970119700
321202410141602004376214280119701197011970119700
322202410141601004376214280119701197011970119700
323202410141600004376214280119701197011970119700
324202410141559004376214280119701197011970119700
325202410141558004376214280119701197011970119700
326202410141557004376214280119701197011970119700
327202410141556004376214280119701197011970119700
328202410141555004376214280119701197011970119700
329202410141554004376214280119701197011970119700
330202410141553004376214280119701197011970119700
331202410141552004376214280119701197011970119700
332202410141551004376214280119701197011970119702868
333202410141550004376214280119701197011970119700
334202410141549004376214280119701197011970119700
335202410141548004376214280119701197011970119700
336202410141547004376214280119701197011970119700
337202410141546004376214280119701197011970119700
338202410141545004376214280119701197011970119700
339202410141544004376214280119701197011970119700
340202410141543004376214280119701197011970119700
341202410141542004376214280119701197011970119700
342202410141541004376214280119701197011970119700
343202410141540004376214280119701197011970119700
344202410141539004376214280119701197011970119700
345202410141538004376214280119701197011970119700
346202410141537004376214280119701197011970119700
347202410141536004376214280119701197011970119700
348202410141535004376214280119701197011970119700
349202410141534004376214280119701197011970119700
350202410141533004376214280119701197011970119700
351202410141532004376214280119701197011970119700
352202410141531004376214280119701197011970119700
353202410141530004376214280119701197011970119702868
354202410141529004341884320119401194011940119400
355202410141528004341884320119401194011940119400
356202410141527004341884320119401194011940119400
357202410141526004341884320119401194011940119400
358202410141525004341884320119401194011940119400
359202410141524004341884320119401194011940119400
360202410141523004341884320119401194011940119400
361202410141522004341884320119401194011940119400
362202410141521004341884320119401194011940119400
363202410141520004341884320119401194011940119400
36420241014151900434188432011940119501195011940261
365202410141518004338766590119601196011970119402007
36620241014151700431478386011970119901199011970280
36720241014151600431143105011990119901199011980185
3682024101415150043092137301199011990119901199039
36920241014151400430874612011970119801199011970499
37020241014151300430276840011990119901199011990114
37120241014151200430140154012000120001200012000149
37220241014151100429961354012000120001200012000109
37320241014151000429830554012000119801200011970600
37420241014150900429110834012000120001200012000153
3752024101415080042892723401200012000120001197011
3762024101415070042891405201196012000120001196055
37720241014150600428848256012000119501200011940707
378202410141505004280033620119501194011950119301997
379202410141504004256191960119401197011970119301970
3802024101415030042326489201199012000120001197053
3812024101415020042320138101198011980120001198023
3822024101415010042317382501200011980120001198012
383202410141500004231594320120001199012010119501296
384202410141459004216106740119501199012010119501094
38520241014145800420301846012010119801201011970831
3862024101414570041930703101202012010120201197013455
38720241014145600403197733012010119801201011980901
38820241014145500402118321011970119801200011970365
38920241014145400401680706011980119801198011980477
3902024101414530040110926001198012000120001198037
39120241014145200401064904012010119901201011980250
392202410141451004007650990120201202012020120203
39320241014145000400761493012000119801202011980384
39420241014144900400300623012000120001200012000332
395202410141448003999022230120001201012010119504109
39620241014144700394985470012010120501205012010384
3972024101414460039452387101205012040120501202056
398202410141445003944564510120601203012060120004653
399202410141444003888695240120301205012050120302396
40020241014144300385985623012060120901210012060207
4012024101414420038573594501209012090121001209017
4022024101414410038571539001210012100121001209044
40320241014144000385662160012060120601206012060149
404202410141439003854824660120601210012100120601269
40520241014143800383950016012100121001210012070541
406202410141437003832969060121001210012100121001
407202410141436003832956960120701207012070120708
40820241014143500383286040012100121001210012060938
409202410141434003821519390121001210012100121000
4102024101414330038215193901210012070121201207066
411202410141432003820722660120601206012060120600
412202410141431003820722660120601209012150120601198
413202410141430003806187180120901210012100120701090
4142024101414290037930266601214012120121401210060
415202410141428003792300100121501215012150121500
416202410141427003792300100121501210012150121001514
4172024101414260037739201301212012120121201212016
418202410141425003773726210121201212012120121201
41920241014142400377371409012100121201212012100237
42020241014142300377084637012110121101211012110319
42120241014142200376698328012100121101211012100111
42220241014142100376563957012110120901212012090141
42320241014142000376393405012080121101211012080812
424202410141419003754119420121601216012160121603
4252024101414180037540829401216012160121601216092
426202410141417003752964220121601210012160121001502
42720241014141600373472718012100121001210012100172
42820241014141500373264598012100121501215012100709
429202410141414003724066040121501215012150121501
43020241014141300372405389012160121001216012100600
431202410141412003716792750121001215012150120806221
432202410141411003641511550121601216012160121604
433202410141410003641462910121601216012160121601
434202410141409003641450750121601216012160121308
43520241014140800364135362012150121501215012150304
43620241014140700363766002012150121501215012150505
43720241014140600363152427012140121401214012140300
438202410141405003627882270121401214012140121400
4392024101414040036278822701214012140121401214020
44020241014140300362763947012140121001214012100502
441202410141402003621565190121001213012130121001160
442202410141401003607510250121501212012150121202
4432024101414000036074859801212012110121201211042
44420241014135900360697734012120121201212012120669
44520241014135800359886906012130121301213012130225
44620241014135700359613981012160121501216012150508
44720241014135600358996756012150121401215012140100
448202410141355003588753340121501215012150121503
44920241014135400358871689012150121501215012150100
450202410141353003587501890121601216012160121600
45120241014135200358750189012160121601216012160164
45220241014135100358550765012160121601217012160256
4532024101413500035823945901216012160121601213042
45420241014134900358188483012130121501215012130665
45520241014134800357381170012170121501217012150110
45620241014134700357247516012170121501217012150135
45720241014134600357083231012150121701217012150101
458202410141345003569603350121701217012170121701
459202410141344003569591180121701217012170121700
46020241014134300356959118012170121701217012140334
4612024101413420035655333001214012170121701214024
4622024101413410035652416801214012140121401214099
46320241014134000356403982012170121501217012140315
464202410141339003560212710121601216012160121501003
46520241014133800354802622012160121601216012160113
4662024101413370035466521401218012180121801216023
4672024101413360035463722201218012150121801215059
468202410141335003545654870121601216012160121603
4692024101413340035456183901219012190121901219030
47020241014133300354525269012190121601219012160136
471202410141332003543598900121901219012190121900
47220241014133100354359890012190121901219012190677
4732024101413300035353462701217012190121901217040
4742024101413290035348591501219012190121901219017
4752024101413280035346519201219012170121901217043
47620241014132700353412859012150121601219012150404
4772024101413260035292199201219012190121901219095
47820241014132500352806187012190121901219012150747
47920241014132400351898182012160121801219012160355
48020241014132300351466470012190121601219012160134
481202410141322003513032810122001219012210121901809
48220241014132100349096916012190121801219012140362
483202410141320003486573280121801218012180121802
484202410141319003486548920121901218012190121804
485202410141318003486500170121901219012190121901
48620241014131700348648798012190121501219012150822
48720241014131600347647372012150121701217012150526
4882024101413150034700827901215012150121501215079
4892024101413140034691229401219012160121901215026
490202410141313003468806660121901219012190121900
4912024101413120034688066601219012190121901219010
492202410141311003468684760121901219012190121902
49320241014131000346866038012190121901219012190105
4942024101413090034673804301219012190121901219043
4952024101413080034668562601219012180121901218082
496202410141307003465857480121901216012190121607
49720241014130600346577218012160121601216012150500
49820241014130500345969238012160121701217012160621
4992024101413040034521377001216012180121801216054
500202410141303003451480970121901217012190121702
50120241014130200345145661012170121701219012170101
502202410141301003450227160121701217012190121707
5032024101413000034501419501217012170121901216028
50420241014125900344980141012170121701219012160346
50520241014125800344559341012170121701217012170117
50620241014125700344416952012160121401217012140686
50720241014125600343582976012150121501215012150100
5082024101412550034346147601212012160121601212011
509202410141254003434481310121601217012170121603
51020241014125300343444481012150121801218012150546
511202410141252003427807560121701216012170121502092
51220241014125100340236835012190121201219012120777
51320241014125000339295087012120121001212012090854
51420241014124900338261286012100120901210012090625
51520241014124800337505205012090120901209012090817
5162024101412470033651745201206012060120901206075
51720241014124600336426953012070120701209012060450
5182024101412450033588390801208012090120901208098
519202410141244003357655180121001210012100121000
52020241014124300335765518012100121001210012080613
52120241014124200335024983012100121101211012090512
52220241014124100334405717012110121001212012100321
523202410141240003340171650121001211012120121001541
524202410141239003321513250121101213012130121103388
52520241014123800328043720012140121601216012140405
52620241014123700327551837012160121501216012130520
5272024101412360032692067101216012190121901215068
528202410141235003268378390121501215012150121502
52920241014123400326835409012200122101221012120157
530202410141233003266450880121301222012220121203860
53120241014123200321951457012170122001220012170245
532202410141231003216532380122001220012200122000
533202410141230003216532380122001220012200122007
53420241014122900321644698012200121701220012160920
53520241014122800320524932012170121801218012170860
53620241014122700319477544012180121801220012180831
537202410141226003184639520122001219012200121701679
53820241014122500316420401012190122101222012190899
539202410141224003153234680122101227012270122103622
540202410141223003108880830123101231012310123100
541202410141222003108880830123101231012310123100
542202410141221003108880830123101231012310123100
543202410141220003108880830123101231012310123100
544202410141219003108880830123101231012310123101
5452024101412180031088685201232012320123201232060
54620241014121700310812932012320122501232012250507
547202410141216003101918260122501226012260122501000
54820241014121500308966513012260122801228012260252
549202410141214003086572110123001230012300123000
55020241014121300308657211012300122901230012280111
55120241014121200308520872012290123301233012290425
5522024101412110030799788401233012340123401233027
5532024101412100030796459201233012330123301233012
5542024101412090030794979601239012390123901239042
55520241014120800307897758012390124001240012390565
556202410141207003071971600124001238012400123801246
5572024101412060030565344001238012380123801238081
558202410141205003055531620123801238012380123800
55920241014120400305553162012380123601238012300237
56020241014120300305260264012350123001235012300406
56120241014120200304759069012310122901231012290199
56220241014120100304514274012290122901229012260314
56320241014120000304128970012270123101231012270101
5642024101411590030400473901231012300123101230027
56520241014115800303971519012320123201232012270204
5662024101411570030372110801235012290123501228044
567202410141156003036670380122901235012350122904379
5682024101411550029827947401232012340123501232037
569202410141154002982338240123501235012350123504
57020241014115300298228884012340123201234012310786
5712024101411520029726021701234012330123401232018
57220241014115100297238030012330123301233012330129
573202410141150002970789730123401234012340123406
57420241014114900297071569012310123201234012310816
57520241014114800296066548012320123301233012320629
57620241014114700295291610012340123601236012340105
57720241014114600295162005012360123601236012360139
5782024101411450029499020101236012360123601236044
5792024101411440029493581701236012340123701234017
58020241014114300294914834012370123601237012340196
581202410141142002946729430124101241012410124100
582202410141141002946729430124101241012410124104
58320241014114000294667979012400123901240012390627
58420241014113900293890501012420124201242012420101
58520241014113800293765059012420124101242012410305
58620241014113700293386474012430123001243012290776
58720241014113600292428543012300123101231012300403
588202410141135002919325930123501230012350123008
5892024101411340029192274801235012350123501235023
590202410141133002918943430123601233012360122901137
591202410141132002904954060123501235012350123500
59220241014113100290495406012350123701238012350116
59320241014113000290352116012370123201237012320105
59420241014112900290222579012350123401235012320759
5952024101411280028928631501234012350123501234064
59620241014112700289207323012350123401235012330185
59720241014112600288979056012340123601236012340527
5982024101411250028832857501236012360123601236010
5992024101411240028831621501238012380123801235074
600202410141123002882248160123901244012440123501316
60120241014112200286597328012440124901249012440996
602202410141121002853573920124701251012510124701781
603202410141120002831346770125101250012510124805299
604202410141119002765112950125001247012500124602013
60520241014111800273998752012470124501247012450754
60620241014111700273059201012450124601246012450937
607202410141116002718917890124601242012460124203178
60820241014111500267938934012430124301243012430382
60920241014111400267464108012430124401245012430292
61020241014111300267100602012430123601243012360449
61120241014111200266543877012350123701237012350485
6122024101411110026594427401236012360123701236082
61320241014111000265842910012370123801238012350460
61420241014110900265274449012380123501240012350807
61520241014110800264276688012350123501235012330374
616202410141107002638152490123501237012370123501092
617202410141106002624663530123701240012400123702396
61820241014110500259497871012400124001240012400260
61920241014110400259175471012390124501245012390726
62020241014110300258274810012460124601246012460171
621202410141102002580617440124001245012470124001095
62220241014110100256699149012450124201245012380263
6232024101411000025637264501242012480124901236010763
624202410141059002429632740124801248012480124602130
625202410141058002403070040124801246012490124608790
626202410141057002293453610124501241012450124004581
627202410141056002236535390124001241012410124002294
628202410141055002208082020124001239012410123903510
629202410141054002164564760123901231012390123102591
63020241014105300213250840012310123101231012310115
63120241014105200213109275012300123001230012300634
63220241014105100212329455012290122901230012290602
63320241014105000211589596012290122601229012260728
63420241014104900210695525012260122501226012250125
6352024101410480021054239601223012260122601223044
636202410141047002104885340122701226012270122101418
63720241014104600208754845012260122801228012260268
63820241014104500208425958012290123201232012290233
639202410141044002081392900123301239012390123302246
64020241014104300205361016012390123801241012380673
641202410141042002045269290123801237012390123501637
64220241014104100202502303012380124001242012360868
643202410141040002014271560124001240012420123601677
644202410141039001993453390123901237012390123502005
645202410141038001968652670123701236012420123504643
646202410141037001911151210123501231012360123102467
647202410141036001880731370123101230012320123002316
648202410141035001852214040123001226012310122602582
649202410141034001820468610122701223012270122303178
65020241014103300178149729012230122401225012230383
651202410141032001776806230122101224012260122101203
652202410141031001762081100122401224012240122404005
653202410141030001713059900122401221012240122002166
654202410141029001686593910122101216012210121103040
65520241014102800164954723012160121101217012110491
656202410141027001643575760121701212012170121004366
65720241014102600159070231012170121601218012120503
65820241014102500158457767012160121501216012150118
65920241014102400158314295012120121201212012120517
660202410141023001576876910121201212012120121200
66120241014102200157687691012120121201212012120165
662202410141021001574877110121701212012170121102049
6632024101410200015499936701214012140121401214098
6642024101410190015488039501214012140121401214010
6652024101410180015486825501214012150121501214014
66620241014101700154851248012150121301215012130503
667202410141016001542403650121301211012130121107
6682024101410150015423187601211012130121301211015
66920241014101400154213687012100121001210012100157
670202410141013001540237170121301212012150121202497
67120241014101200150994514012120121001212012070561
67220241014101100150316943012080121101211012080759
673202410141010001493985940121201209012130120901428
67420241014100900147668814012080120701208012070321
675202410141008001472810720120701207012070120704
676202410141007001472762440120701208012080119103316
67720241014100600143304843012030120601208012030441
678202410141005001427728200120801208012080120301032
67920241014100400141526355012050120501208012050211
6802024101410030014127207701203012030120301203021
68120241014100200141246814011990119901199011990241
6822024101410010014095785501199011990120101199032
6832024101410000014091944701199012050120501199029
684202410140959001408845640120601205012060120402773
685202410140958001375431850120501205012080120501420
68620241014095700135830930012050120401205012040117
68720241014095600135689975012040120301204012010572
688202410140955001350018200120001198012000119801269
68920241014095400133481008011980119701198011970808
69020241014095300132513294011970119601197011940584
69120241014095200131815664011970119701197011960114
692202410140951001316792640119701197011980119701808
69320241014095000129513640011970119401197011940672
6942024101409490012871120301190011890119001189029
695202410140948001286767170118801188011940118802357
69620241014094700125875005011880119101191011880686
6972024101409460012505942501192011940119401192042
6982024101409450012500931301194011950119501193042
6992024101409440012495916801195011970119701195020
700202410140943001249352350119701194011970119001769
701202410140942001228254480119401189011940118602440
70220241014094100119922854011890118701189011860172
70320241014094000119718698011860119001190011860203
70420241014093900119477928011900118401190011830207
70520241014093800119232927011830118501185011830384
7062024101409370011877839901185011850118501185088
707202410140936001186741190118501185011890118303193
70820241014093500114891570011850119001190011850794
709202410140934001139477550119001193011930119002606
710202410140933001108454740119101192011930119101661
711202410140932001088647600119201191011930119101367
71220241014093100107236167011930119101193011900267
713202410140930001069183630119001192011980119002500
714202410140929001039402460119201194011970119202834
715202410140928001005582920119801196011980119401675
71620241014092700985572410119901199012000119601485
7172024101409260096778460012000119701200011960765
71820241014092500958632920119701197011990119601375
7192024101409240094216978011960119501196011950493
72020241014092300936277560119501195011970119501326
72120241014092200920422700119601200012010119504040
72220241014092100871961920120001202012040120003998
72320241014092000823929390120201207012070120203066
72420241014091900786998590120601211012110120602556
7252024101409180075611773012110121201212012110486
72620241014091700750232170121101215012150121002161
7272024101409160072404060012150121501215012150147
72820241014091500722254550120901208012130120801316
72920241014091400706322340120801212012120120802264
7302024101409130067891722012120121001213012080696
73120241014091200670488710121201211012120121001865
73220241014091100647921350121201216012160121202752
73320241014091000614546660121301215012170121102939
73420241014090900578879220121501216012240121502268
73520241014090800551304990121601221012270121606164
7362024101409070047610074012230122201226012220842
73720241014090600465797300122101218012260121801246
73820241014090500450572500121801218012210121604302
73920241014090400398197660122101222012220121802038
74020241014090300373345930122201218012220121706134
74120241014090200298567790121801232012320121808229
74220241014090100197770810123201227012320122702375
743202410140900001685467501227012290122901226013662