Files
KissMeData/171010/min/candle-20240405.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240405200600107131321980586058605860586079926
32024040520050010713132198058605860586058600
42024040520040010713132198058605860586058600
52024040520030010713132198058605860586058600
62024040520020010713132198058605860586058600
72024040520010010713132198058605860586058600
82024040520000010713132198058605860586058600
92024040519590010713132198058605860586058600
102024040519580010713132198058605860586058600
112024040519570010713132198058605860586058600
122024040519560010713132198058605860586058600
132024040519550010713132198058605860586058600
142024040519540010713132198058605860586058600
152024040519530010713132198058605860586058600
162024040519520010713132198058605860586058600
172024040519510010713132198058605860586058600
182024040519500010713132198058605860586058600
192024040519490010713132198058605860586058600
202024040519480010713132198058605860586058600
212024040519470010713132198058605860586058600
222024040519460010713132198058605860586058600
232024040519450010713132198058605860586058600
242024040519440010713132198058605860586058600
252024040519430010713132198058605860586058600
262024040519420010713132198058605860586058600
272024040519410010713132198058605860586058600
282024040519400010713132198058605860586058600
292024040519390010713132198058605860586058600
302024040519380010713132198058605860586058600
312024040519370010713132198058605860586058600
3220240405193600107131321980586058605860586079926
332024040519350010713132198058605860586058600
342024040519340010713132198058605860586058600
352024040519330010713132198058605860586058600
362024040519320010713132198058605860586058600
372024040519310010713132198058605860586058600
382024040519300010713132198058605860586058600
392024040519290010713132198058605860586058600
402024040519280010713132198058605860586058600
412024040519270010713132198058605860586058600
422024040519260010713132198058605860586058600
432024040519250010713132198058605860586058600
442024040519240010713132198058605860586058600
452024040519230010713132198058605860586058600
462024040519220010713132198058605860586058600
472024040519210010713132198058605860586058600
482024040519200010713132198058605860586058600
492024040519190010713132198058605860586058600
502024040519180010713132198058605860586058600
512024040519170010713132198058605860586058600
522024040519160010713132198058605860586058600
532024040519150010713132198058605860586058600
542024040519140010713132198058605860586058600
552024040519130010713132198058605860586058600
562024040519120010713132198058605860586058600
572024040519110010713132198058605860586058600
582024040519100010713132198058605860586058600
592024040519090010713132198058605860586058600
602024040519080010713132198058605860586058600
612024040519070010713132198058605860586058600
6220240405190600107131321980586058605860586079926
632024040519050010713132198058605860586058600
642024040519040010713132198058605860586058600
652024040519030010713132198058605860586058600
662024040519020010713132198058605860586058600
672024040519010010713132198058605860586058600
682024040519000010713132198058605860586058600
692024040518590010713132198058605860586058600
702024040518580010713132198058605860586058600
712024040518570010713132198058605860586058600
722024040518560010713132198058605860586058600
732024040518550010713132198058605860586058600
742024040518540010713132198058605860586058600
752024040518530010713132198058605860586058600
762024040518520010713132198058605860586058600
772024040518510010713132198058605860586058600
782024040518500010713132198058605860586058600
792024040518490010713132198058605860586058600
802024040518480010713132198058605860586058600
812024040518470010713132198058605860586058600
822024040518460010713132198058605860586058600
832024040518450010713132198058605860586058600
842024040518440010713132198058605860586058600
852024040518430010713132198058605860586058600
862024040518420010713132198058605860586058600
872024040518410010713132198058605860586058600
882024040518400010713132198058605860586058600
892024040518390010713132198058605860586058600
902024040518380010713132198058605860586058600
912024040518370010713132198058605860586058600
9220240405183600107131321980586058605860586079926
932024040518350010713132198058605860586058600
942024040518340010713132198058605860586058600
952024040518330010713132198058605860586058600
962024040518320010713132198058605860586058600
972024040518310010713132198058605860586058600
982024040518300010713132198058605860586058600
992024040518290010713132198058605860586058600
1002024040518280010713132198058605860586058600
1012024040518270010713132198058605860586058600
1022024040518260010713132198058605860586058600
1032024040518250010713132198058605860586058600
1042024040518240010713132198058605860586058600
1052024040518230010713132198058605860586058600
1062024040518220010713132198058605860586058600
1072024040518210010713132198058605860586058600
1082024040518200010713132198058605860586058600
1092024040518190010713132198058605860586058600
1102024040518180010713132198058605860586058600
1112024040518170010713132198058605860586058600
1122024040518160010713132198058605860586058600
1132024040518150010713132198058605860586058600
1142024040518140010713132198058605860586058600
1152024040518130010713132198058605860586058600
1162024040518120010713132198058605860586058600
1172024040518110010713132198058605860586058600
1182024040518100010713132198058605860586058600
1192024040518090010713132198058605860586058600
1202024040518080010713132198058605860586058600
1212024040518070010713132198058605860586058600
12220240405180600107131321980586058605860586079926
1232024040518050010713132198058605860586058600
1242024040518040010713132198058605860586058600
1252024040518030010713132198058605860586058600
1262024040518020010713132198058605860586058600
1272024040518010010713132198058605860586058600
1282024040518000010713132198058605860586058600
1292024040517590010713132198058605860586058600
1302024040517580010713132198058605860586058600
1312024040517570010713132198058605860586058600
1322024040517560010713132198058605860586058600
1332024040517550010713132198058605860586058600
1342024040517540010713132198058605860586058600
1352024040517530010713132198058605860586058600
1362024040517520010713132198058605860586058600
1372024040517510010713132198058605860586058600
1382024040517500010713132198058605860586058600
1392024040517490010713132198058605860586058600
1402024040517480010713132198058605860586058600
1412024040517470010713132198058605860586058600
1422024040517460010713132198058605860586058600
1432024040517450010713132198058605860586058600
1442024040517440010713132198058605860586058600
1452024040517430010713132198058605860586058600
1462024040517420010713132198058605860586058600
1472024040517410010713132198058605860586058600
1482024040517400010713132198058605860586058600
1492024040517390010713132198058605860586058600
1502024040517380010713132198058605860586058600
1512024040517370010713132198058605860586058600
15220240405173600107131321980586058605860586079926
1532024040517350010713132198058605860586058600
1542024040517340010713132198058605860586058600
1552024040517330010713132198058605860586058600
1562024040517320010713132198058605860586058600
1572024040517310010713132198058605860586058600
1582024040517300010713132198058605860586058600
1592024040517290010713132198058605860586058600
1602024040517280010713132198058605860586058600
1612024040517270010713132198058605860586058600
1622024040517260010713132198058605860586058600
1632024040517250010713132198058605860586058600
1642024040517240010713132198058605860586058600
1652024040517230010713132198058605860586058600
1662024040517220010713132198058605860586058600
1672024040517210010713132198058605860586058600
1682024040517200010713132198058605860586058600
1692024040517190010713132198058605860586058600
1702024040517180010713132198058605860586058600
1712024040517170010713132198058605860586058600
1722024040517160010713132198058605860586058600
1732024040517150010713132198058605860586058600
1742024040517140010713132198058605860586058600
1752024040517130010713132198058605860586058600
1762024040517120010713132198058605860586058600
1772024040517110010713132198058605860586058600
1782024040517100010713132198058605860586058600
1792024040517090010713132198058605860586058600
1802024040517080010713132198058605860586058600
1812024040517070010713132198058605860586058600
18220240405170600107131321980586058605860586079926
1832024040517050010713132198058605860586058600
1842024040517040010713132198058605860586058600
1852024040517030010713132198058605860586058600
1862024040517020010713132198058605860586058600
1872024040517010010713132198058605860586058600
1882024040517000010713132198058605860586058600
1892024040516590010713132198058605860586058600
1902024040516580010713132198058605860586058600
1912024040516570010713132198058605860586058600
1922024040516560010713132198058605860586058600
1932024040516550010713132198058605860586058600
1942024040516540010713132198058605860586058600
1952024040516530010713132198058605860586058600
1962024040516520010713132198058605860586058600
1972024040516510010713132198058605860586058600
1982024040516500010713132198058605860586058600
1992024040516490010713132198058605860586058600
2002024040516480010713132198058605860586058600
2012024040516470010713132198058605860586058600
2022024040516460010713132198058605860586058600
2032024040516450010713132198058605860586058600
2042024040516440010713132198058605860586058600
2052024040516430010713132198058605860586058600
2062024040516420010713132198058605860586058600
2072024040516410010713132198058605860586058600
2082024040516400010713132198058605860586058600
2092024040516390010713132198058605860586058600
2102024040516380010713132198058605860586058600
2112024040516370010713132198058605860586058600
21220240405163600107131321980586058605860586079926
2132024040516350010713132198058605860586058600
2142024040516340010713132198058605860586058600
2152024040516330010713132198058605860586058600
2162024040516320010713132198058605860586058600
2172024040516310010713132198058605860586058600
2182024040516300010713132198058605860586058600
2192024040516290010713132198058605860586058600
2202024040516280010713132198058605860586058600
2212024040516270010713132198058605860586058600
2222024040516260010713132198058605860586058600
2232024040516250010713132198058605860586058600
2242024040516240010713132198058605860586058600
2252024040516230010713132198058605860586058600
2262024040516220010713132198058605860586058600
2272024040516210010713132198058605860586058600
2282024040516200010713132198058605860586058600
2292024040516190010713132198058605860586058600
2302024040516180010713132198058605860586058600
2312024040516170010713132198058605860586058600
2322024040516160010713132198058605860586058600
2332024040516150010713132198058605860586058600
2342024040516140010713132198058605860586058600
2352024040516130010713132198058605860586058600
2362024040516120010713132198058605860586058600
2372024040516110010713132198058605860586058600
2382024040516100010713132198058605860586058600
2392024040516090010713132198058605860586058600
2402024040516080010713132198058605860586058600
2412024040516070010713132198058605860586058600
24220240405160600107131321980586058605860586079926
2432024040516050010713132198058605860586058600
2442024040516040010713132198058605860586058600
2452024040516030010713132198058605860586058600
2462024040516020010713132198058605860586058600
2472024040516010010713132198058605860586058600
2482024040516000010713132198058605860586058600
2492024040515590010713132198058605860586058600
2502024040515580010713132198058605860586058600
2512024040515570010713132198058605860586058600
2522024040515560010713132198058605860586058600
2532024040515550010713132198058605860586058600
2542024040515540010713132198058605860586058600
2552024040515530010713132198058605860586058600
2562024040515520010713132198058605860586058600
2572024040515510010713132198058605860586058600
2582024040515500010713132198058605860586058600
2592024040515490010713132198058605860586058600
2602024040515480010713132198058605860586058600
2612024040515470010713132198058605860586058600
2622024040515460010713132198058605860586058600
2632024040515450010713132198058605860586058600
2642024040515440010713132198058605860586058600
2652024040515430010713132198058605860586058600
2662024040515420010713132198058605860586058600
2672024040515410010713132198058605860586058600
2682024040515400010713132198058605860586058600
2692024040515390010713132198058605860586058600
2702024040515380010713132198058605860586058600
2712024040515370010713132198058605860586058600
27220240405153600107131321980586058605860586079926
2732024040515350010713132198058605860586058600
2742024040515340010713132198058605860586058600
2752024040515330010713132198058605860586058600
2762024040515320010713132198058605860586058600
2772024040515310010713132198058605860586058600
27820240405153000107131321980586058605860586079926
2792024040515290010666295562057605760576057600
2802024040515280010666295562057605760576057600
2812024040515270010666295562057605760576057600
2822024040515260010666295562057605760576057600
2832024040515250010666295562057605760576057600
2842024040515240010666295562057605760576057600
2852024040515230010666295562057605760576057600
2862024040515220010666295562057605760576057600
2872024040515210010666295562057605760576057600
2882024040515200010666295562057605760576057600
28920240405151900106662955620576057605780574036860
29020240405151800106450641870577057605770575015101
29120240405151700106363643620576057905800576022380
29220240405151600106234294350580058105820580015533
29320240405151500106144078410581058105830580021628
2942024040515140010601829330058105810581057908615
2952024040515130010596831110058105790581057906937
29620240405151200105928072770579057905820579021852
2972024040515110010580127134057905780579057709555
29820240405151000105746079200577057805780575025905
29920240405150900105596789740578057805790576013296
30020240405150800105520031230578057605790575013638
30120240405150700105441395750576057105790570027370
30220240405150600105284291720572056805720567014799
3032024040515050010519998918056805680569056705890
3042024040515040010516656778056705680569056702903
30520240405150300105150092360568057105720568013390
30620240405150200105073787130571056705720567012857
3072024040515010010500065687056705660567056502863
30820240405150000104984456110565056205660560012766
30920240405145900104912520440562056805680561014655
31020240405145800104829869240568057005700567011287
3112024040514570010476573266057005670573056609069
31220240405145600104714099930567056805700565011724
31320240405145500104647549040566056005680560010785
31420240405145400104586634620561056305640559015741
3152024040514530010449843683056305660566056209653
31620240405145200104443994700566056005660559027321
31720240405145100104290231480560056405660559015641
31820240405145000104202339110564056005640559037338
31920240405144900103993098990560056405670560071006
3202024040514480010359270413056805680568056800
3212024040514470010359270413056805690569056805236
32220240405144600103562962210569057005720568064127
32320240405144500103197868740570057705780570022059
32420240405144400103071534420576057705780576010861
3252024040514430010300889659057605790581057606579
3262024040514420010297085132057905750579057507992
32720240405144100102924711630575057605810574023755
32820240405144000102787812570575058005800571054552
32920240405143900102474002360580058505850580035317
33020240405143800102268554830585059005910585022645
3312024040514370010213555529059005910591059005303
3322024040514360010210423865059205940594059104274
3332024040514350010207896855059105890594058907235
33420240405143400102036269090589059105910589018117
33520240405143300101929384770591059505950591011583
3362024040514320010186075281059405940595059403691
3372024040514310010183881824059405950596059401982
3382024040514300010182703308059505940596059404229
3392024040514290010180190354059405940595059304444
3402024040514280010177550661059405980598059305324
3412024040514270010174381413059805970600059608108
3422024040514260010169529977059605970597059505477
3432024040514250010166268408059805960598059404751
3442024040514240010163437371059705970598059504972
34520240405142300101604700440596059505980594014862
34620240405142200101516058380594059505960594010182
3472024040514210010145548941059405950596059105926
34820240405142000101420304200595059405970591013523
34920240405141900101339928220594058805950585014000
35020240405141800101257542530587059305950582054191
35120240405141700100939296180593059705970593021124
35220240405141600100813667110597060206020597014254
35320240405141500100728196570602060106020600011581
3542024040514140010065858816060206010603060007039
3552024040514130010061625109060105990601059905137
3562024040514120010058545291060006020602059909306
3572024040514110010052960882060206020603060006752
35820240405141000100488995000600059606030595017841
35920240405140900100382003710596059305960592013785
36020240405140800100300176040593059505960593020811
3612024040514070010017652902059605970597059505856
36220240405140600100141646980598059605980594010509
36320240405140500100079013750595059505990594016962
3642024040514040099978047530599059805990595026730
365202404051403009981868090059806000600059805452
366202404051402009978603916060005960602059606884
3672024040514010099744877860596059605980596014872
3682024040514000099656108890597060106030595022125
369202404051359009952385247060106030604060005465
3702024040513580099490948420603060306060601011005
3712024040513570099424487490603060206030600010301
3722024040513560099362520250602060006020597020974
3732024040513550099237023160599060306040599039258
374202404051354009900118819060406040605060203926
3752024040513530098977482520604060606060602012329
376202404051352009890306630060606070607060503025
377202404051351009888475022060606070607060206686
3782024040513500098844368350603060606090602015304
379202404051349009875195078060606070607060503641
3802024040513480098729885780606060706080605020191
3812024040513470098607610350608061006100607015074
382202404051346009851600549061106120612060908213
383202404051345009846583832061106100612060805259
384202404051344009843375901061006080610060809896
3852024040513430098373540910608061006100607012640
3862024040513420098296606040609061106110607012073
3872024040513410098223040620611060306130602022098
3882024040513400098089030200604060606130602053785
3892024040513390097762722270606060806080602063737
3902024040513380097377630570607061906200604073119
3912024040513370096931164090619062306240618042322
3922024040513360096668432370623062806290623016432
3932024040513350096565607200628062906320626016901
3942024040513340096459565840628063306330627017274
395202404051333009635082975063406350636063305872
3962024040513320096313607100636063506370633012013
397202404051331009623741408063606400640063506840
3982024040513300096193829830640064306440633029801
3992024040513290096003551590643063706440636030314
4002024040513280095808968130638063506380633012307
401202404051327009573069042063406310636063108209
4022024040513260095678637280631063006340629010811
403202404051325009561043272063006290632062904795
4042024040513240095580244580629063406340628011665
4052024040513230095506763200635064206430630033161
4062024040513220095295207490642063406440631049252
4072024040513210094980683910634062706340627012511
4082024040513200094901696780628062406310622011404
4092024040513190094830213600623062706270622019878
4102024040513180094706243970627062806290625010584
411202404051317009463994401062906270629062705552
412202404051316009460504986062906290629062704883
413202404051315009457439881062906290629062709379
414202404051314009451553089062806290630062803343
4152024040513130094494512500630063506380627016394
4162024040513120094390915920635063006370630028784
4172024040513110094208619800631062506320624011640
4182024040513100094135606990624062706280623026978
4192024040513090093967217520628063306330627010993
420202404051308009389794926063206330634063203788
4212024040513070093873992850632063406380632012501
422202404051306009379471991063506320637062907593
4232024040513050093746535560629063106360627015217
424202404051304009365047315063206310634063006640
4252024040513030093608498440631063406340630010266
4262024040513020093543704840634063806380632013490
4272024040513010093458017560637063006380628037756
4282024040513000093219425900630063506360630026039
4292024040512590093054695030635063606380635011158
4302024040512580092983648300636064206420633034482
4312024040512570092764035470641064806490641033211
4322024040512560092549750860648064706500646051219
4332024040512550092217599150646064206470642019573
4342024040512540092091450010644064206450641019126
4352024040512530091968455930642064506480642049622
4362024040512520091648236040646063606490636080523
4372024040512510091128896560638064206430636027643
4382024040512500090952508570643064206450639039229
4392024040512490090700916890642063606460635068213
4402024040512480090264155960635063106360631018248
4412024040512470090148551850632062806320627011143
4422024040512460090078312980627062806310627025608
4432024040512450089917313290630062506310625023025
4442024040512440089772794580626062606260624010816
4452024040512430089705205020625062706270624015089
4462024040512420089610852010626062906290626015599
4472024040512410089513025160629062306310622020164
4482024040512400089386646750624062506270622025729
4492024040512390089226106070626062406270624017455
4502024040512380089117036440624062306270623023559
4512024040512370088969988210624062506280623034350
4522024040512360088755259410625062906310623052127
4532024040512350088429034490629063106330629032260
454202404051234008822538682062906290629062900
4552024040512330088225386820629063106310629023145
4562024040512320088079704580631063106320629076313
4572024040512310087598781500631064006400631072983
4582024040512300087136361540640064606460638030698
4592024040512290086939610380645064606480645013250
4602024040512280086853979250647064706480645015742
4612024040512270086752233310647064806480645023802
4622024040512260086598238880648064506500644030138
4632024040512250086402956170644064806490643019294
4642024040512240086278315190648064206480641023296
4652024040512230086128349630642064006420636062623
4662024040512220085728589350640064106430640023830
4672024040512210085575858660642064606470641035876
4682024040512200085344968400646064106470641060077
4692024040512190084958724640641064906500641076937
4702024040512180084462627910649065106540648056882
4712024040512170084092114970651064906540646065856
4722024040512160083664865700649065406570648062152
4732024040512150083258991640654065906620651090820
4742024040512140082663475750660066806680659038732
4752024040512130082406762720668067506770660058260
4762024040512120082016833940676067206770672042413
4772024040512110081730759650673066906730668020798
4782024040512100081591157560670066706730667030170
4792024040512090081388858120668066506690664018068
4802024040512080081268290680664066006690660028843
4812024040512070081076384700661067106710660051648
4822024040512060080732652430670067006720669029944
4832024040512050080531964670671066806730667032447
4842024040512040080314479040668067506750664055863
4852024040512030079941345820674068306830667063707
4862024040512020079512662740682068206830680025286
4872024040512010079340398810683068406870681063206
4882024040512000078907791040683067606850675093958
4892024040511590078267498780676067006770663075069
4902024040511580077765147330671067406790670049588
4912024040511570077430494510671067506770669074165
4922024040511560076932328730674068006810668097421
4932024040511550076276425510679068506890679083273
49420240405115400757060942306830688069106760122766
4952024040511530074868799960688069006920686055354
4962024040511520074487506180690068906960687091570
49720240405115100738550947306890697069706880105560
49820240405115000731251910706960700070006920176067
49920240405114900718963864507000698070006940114677
500202404051148007109594879070707070707070700
50120240405114700710959487907070702070707000162752
50220240405114600699497741707000693070406910424410
50320240405114500669848005406930665069306610346880
5042024040511440064616876530665066906710665046423
5052024040511430064306509920670066706730665086921
5062024040511420063723747320666066506690662093562
5072024040511410063101041020666065506660655043540
5082024040511400062814016380656065906600653060880
50920240405113900624146025806590658066206470135085
51020240405113800615299051806580668067206580116103
51120240405113700607594126706670678067806620133736
5122024040511360059863953560678067906810673082128
51320240405113500593073712506790676068406710110923
5142024040511340058555616730676067506800672090827
51520240405113300579417177606740686068606690183341
51620240405113200566998396406850676068706710210820
51720240405113100552675413206750665068306630266413
51820240405113000534658145706670660067106570284054
5192024040511290051571363330660065706600647092438
5202024040511280050966456710658065406610654046928
52120240405112700506577964106530659066206500115427
52220240405112600498992593906600648066206460131243
5232024040511250049037486110650065506600647084691
5242024040511240048482676870657065206570646090546
5252024040511230047891424220652063806540638095528
52620240405112200472726797906380650065306330119005
5272024040511210046505694360650065506560646096343
5282024040511200045879724930654066006610647096772
52920240405111900452465652706610652066706450154081
53020240405111800442344457206510650066406470171581
53120240405111700431080193606490653066906450356832
53220240405111600407555847206540648066506460396224
53320240405111500381470638906480647065806460458465
53420240405111400351605619906480643065006390483626
535202404051113003204270461063306330633063300
53620240405111200320427046106330609063306080213580
53720240405111100307151656006090601061206000103879
5382024040511100030083987070599059706050597023856
539202404051109002994062823059705960597059503341
540202404051108002992070223059605950597059504450
541202404051107002989415135059605930597059303145
542202404051106002987543095059405980599059309529
5432024040511050029818650270598060306040598030955
5442024040511040029632661750603059406030593037163
545202404051103002941059838059505940595059305657
5462024040511020029376976890595058805950588013264
54720240405110100292983997805900590059005870958
548202404051100002929277352059005890590058801530
549202404051059002928376454058905860589058602538
550202404051058002926885666058505830586058303492
551202404051057002924849008058305830583058201808
55220240405105600292379513605860582058705810759
553202404051055002923353595058205850585058206514
554202404051054002919557050058505870587058403723
555202404051053002917375228058805870589058702804
556202404051052002915728941058705880590058702611
557202404051051002914189606058805880590058702301
558202404051050002912835084058805890589058802469
559202404051049002911382616058905900590058901809
560202404051048002910316715058905900591058905311
561202404051047002907181292059005880590058803889
562202404051046002904891005058805890591058609141
5632024040510450028995111270591059005930587018207
5642024040510440028887708580591059005960588017122
5652024040510430028786292460591058005910580012713
5662024040510420028711814890580058105810577012991
567202404051041002863657377058005810583058003735
568202404051040002861489162058105820584058006327
569202404051039002857812791058105840584058105361
570202404051038002854693666058305820585058202129
571202404051037002853453194058205780583057802932
5722024040510360028517471050578058105810577019531
5732024040510350028404389380581058805880580036765
574202404051034002819017843058805860589058503813
575202404051033002816779596058605860588058408768
5762024040510320028116397520587058305880582011115
5772024040510310028051620960583058705880583014468
5782024040510300027966948320587059605960583056387
5792024040510290027634555720595059906000595012495
5802024040510280027559985990599060206030599017312
581202404051027002745607200060206000602059906403
582202404051026002741768909060006010602060002481
583202404051025002740278889060106020603060102826
584202404051024002738577029060206000603059905312
585202404051023002735386708060005990601059902507
586202404051022002733884082059906000600059903075
587202404051021002732040098059906010601059903276
588202404051020002730074716060105980601059705363
589202404051019002726867540059806010602059807908
5902024040510180027221227540600060206070600019259
5912024040510170027105161690602060706120602069423
5922024040510160026683025560607060406070602018769
5932024040510150026569511820605060306070602028859
594202404051014002639509282060306030604060007518
5952024040510130026349807840603059706050597010751
5962024040510120026285008320602059506020594011147
597202404051011002621856694059405960596059404614
598202404051010002619111640059505960598059509781
5992024040510090026132876040598060306040596020499
6002024040510080026010012810602060506050600019287
6012024040510070025893689360605059806050597025339
6022024040510060025741517680599059906010597015251
6032024040510050025650233390601059606010595023837
604202404051004002550741855059505930596059302961
6052024040510030025489818210596059205970591014505
606202404051002002540395230059205960597059205211
6072024040510010025372961230596059605980595012425
6082024040510000025298778560596059205960591010415
6092024040509590025237058160592059605980592021429
610202404050958002510970768059705950599059409479
611202404050957002505315369059605930597059207773
6122024040509560025006995920594059305950592019117
6132024040509550024893665360594059805990593013773
614202404050954002481160394059805980599059407830
6152024040509530024764883350598059505980591012595
6162024040509520024690172830595059605980591029301
6172024040509510024516634310596059606000594016380
6182024040509500024419093730596060106020596011735
6192024040509490024348913300603059806040595015218
6202024040509480024257855180599060006060596018921
6212024040509470024144180030598061006130596051962
6222024040509460023830134150610060806170607033501
62320240405094500236250640306070619061906060104362
62420240405094400229840722006180600062006000143893
625202404050943002210318483060106020602059909408
6262024040509420022046723520601059506040593019583
6272024040509410021929193420595059405980592013730
6282024040509400021847497320597060606070592024329
6292024040509390021701685950606059706070596015371
6302024040509380021609067120597060006010594016954
6312024040509370021507750920600060506070600032366
6322024040509360021312531010605060606070603031107
6332024040509350021124339780606060406100602032049
6342024040509340020930151890604060306100592068559
63520240405093300205195794006050610061705960101519
6362024040509320019902608480610060906100600073264
63720240405093100194597033806090614061805990210821
63820240405093000181730936706150590061705880162082
6392024040509290017192356150590058805910586016338
6402024040509280017096309330588058205900581028077
6412024040509270016931686620581058705870578024174
6422024040509260016790438730586057305880573038833
6432024040509250016563993730573057105760570028189
6442024040509240016402596260573057505760569044403
6452024040509230016148572860574057605800573022770
6462024040509220016017580560576057705850576032324
6472024040509210015830280350577058705890572065607
6482024040509200015449705740588057605910575084131
6492024040509190014958826780576057605760575040785
650202404050918001472392956057705770577057700
6512024040509170014723929560577059205930577094833
6522024040509160014170041070592059805990591029335
6532024040509150013995953970598059506000594020195
6542024040509140013875343340594060406050591084163
6552024040509130013373206480604060806090603036435
65620240405091200131527963306060598060805900117508
65720240405091100124516432405980608061305980108285
6582024040509100011796899220608060706090602044693
6592024040509090011526691060610060606130606045019
6602024040509080011251832670606060306080602034037
66120240405090700110459516406030606061205990109905
66220240405090600103810569606060617062306010161562
663202404050905009388411040617061906200611087441
6642024040509040088498890206170613062006100108992
6652024040509030081782255806100600061605980110658
6662024040509020075070953505990607061605990199116
6672024040509010063019682506070621062306060272863
6682024040509000046277264006210640064106000738113