Files
KissMeData/104830/min/candle-20241111.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202411112007002862279170191201912019120191201154
3202411112006002862279170191201912019120191200
4202411112005002862279170191201912019120191200
5202411112004002862279170191201912019120191200
6202411112003002862279170191201912019120191200
7202411112002002862279170191201912019120191200
8202411112001002862279170191201912019120191200
9202411112000002862279170191201912019120191200
10202411111959002862279170191201912019120191200
11202411111958002862279170191201912019120191200
12202411111957002862279170191201912019120191200
13202411111956002862279170191201912019120191200
14202411111955002862279170191201912019120191200
15202411111954002862279170191201912019120191200
16202411111953002862279170191201912019120191200
17202411111952002862279170191201912019120191200
18202411111951002862279170191201912019120191200
19202411111950002862279170191201912019120191200
20202411111949002862279170191201912019120191200
21202411111948002862279170191201912019120191200
22202411111947002862279170191201912019120191200
23202411111946002862279170191201912019120191200
24202411111945002862279170191201912019120191200
25202411111944002862279170191201912019120191200
26202411111943002862279170191201912019120191200
27202411111942002862279170191201912019120191200
28202411111941002862279170191201912019120191200
29202411111940002862279170191201912019120191200
30202411111939002862279170191201912019120191200
31202411111938002862279170191201912019120191200
32202411111937002862279170191201912019120191201154
33202411111936002862279170191201912019120191200
34202411111935002862279170191201912019120191200
35202411111934002862279170191201912019120191200
36202411111933002862279170191201912019120191200
37202411111932002862279170191201912019120191200
38202411111931002862279170191201912019120191200
39202411111930002862279170191201912019120191200
40202411111929002862279170191201912019120191200
41202411111928002862279170191201912019120191200
42202411111927002862279170191201912019120191200
43202411111926002862279170191201912019120191200
44202411111925002862279170191201912019120191200
45202411111924002862279170191201912019120191200
46202411111923002862279170191201912019120191200
47202411111922002862279170191201912019120191200
48202411111921002862279170191201912019120191200
49202411111920002862279170191201912019120191200
50202411111919002862279170191201912019120191200
51202411111918002862279170191201912019120191200
52202411111917002862279170191201912019120191200
53202411111916002862279170191201912019120191200
54202411111915002862279170191201912019120191200
55202411111914002862279170191201912019120191200
56202411111913002862279170191201912019120191200
57202411111912002862279170191201912019120191200
58202411111911002862279170191201912019120191200
59202411111910002862279170191201912019120191200
60202411111909002862279170191201912019120191200
61202411111908002862279170191201912019120191200
62202411111907002862279170191201912019120191201154
63202411111906002862279170191201912019120191200
64202411111905002862279170191201912019120191200
65202411111904002862279170191201912019120191200
66202411111903002862279170191201912019120191200
67202411111902002862279170191201912019120191200
68202411111901002862279170191201912019120191200
69202411111900002862279170191201912019120191200
70202411111859002862279170191201912019120191200
71202411111858002862279170191201912019120191200
72202411111857002862279170191201912019120191200
73202411111856002862279170191201912019120191200
74202411111855002862279170191201912019120191200
75202411111854002862279170191201912019120191200
76202411111853002862279170191201912019120191200
77202411111852002862279170191201912019120191200
78202411111851002862279170191201912019120191200
79202411111850002862279170191201912019120191200
80202411111849002862279170191201912019120191200
81202411111848002862279170191201912019120191200
82202411111847002862279170191201912019120191200
83202411111846002862279170191201912019120191200
84202411111845002862279170191201912019120191200
85202411111844002862279170191201912019120191200
86202411111843002862279170191201912019120191200
87202411111842002862279170191201912019120191200
88202411111841002862279170191201912019120191200
89202411111840002862279170191201912019120191200
90202411111839002862279170191201912019120191200
91202411111838002862279170191201912019120191200
92202411111837002862279170191201912019120191201154
93202411111836002862279170191201912019120191200
94202411111835002862279170191201912019120191200
95202411111834002862279170191201912019120191200
96202411111833002862279170191201912019120191200
97202411111832002862279170191201912019120191200
98202411111831002862279170191201912019120191200
99202411111830002862279170191201912019120191200
100202411111829002862279170191201912019120191200
101202411111828002862279170191201912019120191200
102202411111827002862279170191201912019120191200
103202411111826002862279170191201912019120191200
104202411111825002862279170191201912019120191200
105202411111824002862279170191201912019120191200
106202411111823002862279170191201912019120191200
107202411111822002862279170191201912019120191200
108202411111821002862279170191201912019120191200
109202411111820002862279170191201912019120191200
110202411111819002862279170191201912019120191200
111202411111818002862279170191201912019120191200
112202411111817002862279170191201912019120191200
113202411111816002862279170191201912019120191200
114202411111815002862279170191201912019120191200
115202411111814002862279170191201912019120191200
116202411111813002862279170191201912019120191200
117202411111812002862279170191201912019120191200
118202411111811002862279170191201912019120191200
119202411111810002862279170191201912019120191200
120202411111809002862279170191201912019120191200
121202411111808002862279170191201912019120191200
122202411111807002862279170191201912019120191201154
123202411111806002862279170191201912019120191200
124202411111805002862279170191201912019120191200
125202411111804002862279170191201912019120191200
126202411111803002862279170191201912019120191200
127202411111802002862279170191201912019120191200
128202411111801002862279170191201912019120191200
129202411111800002862279170191201912019120191200
130202411111759002862279170191201912019120191200
131202411111758002862279170191201912019120191200
132202411111757002862279170191201912019120191200
133202411111756002862279170191201912019120191200
134202411111755002862279170191201912019120191200
135202411111754002862279170191201912019120191200
136202411111753002862279170191201912019120191200
137202411111752002862279170191201912019120191200
138202411111751002862279170191201912019120191200
139202411111750002862279170191201912019120191200
140202411111749002862279170191201912019120191200
141202411111748002862279170191201912019120191200
142202411111747002862279170191201912019120191200
143202411111746002862279170191201912019120191200
144202411111745002862279170191201912019120191200
145202411111744002862279170191201912019120191200
146202411111743002862279170191201912019120191200
147202411111742002862279170191201912019120191200
148202411111741002862279170191201912019120191200
149202411111740002862279170191201912019120191200
150202411111739002862279170191201912019120191200
151202411111738002862279170191201912019120191200
152202411111737002862279170191201912019120191201154
153202411111736002862279170191201912019120191200
154202411111735002862279170191201912019120191200
155202411111734002862279170191201912019120191200
156202411111733002862279170191201912019120191200
157202411111732002862279170191201912019120191200
158202411111731002862279170191201912019120191200
159202411111730002862279170191201912019120191200
160202411111729002862279170191201912019120191200
161202411111728002862279170191201912019120191200
162202411111727002862279170191201912019120191200
163202411111726002862279170191201912019120191200
164202411111725002862279170191201912019120191200
165202411111724002862279170191201912019120191200
166202411111723002862279170191201912019120191200
167202411111722002862279170191201912019120191200
168202411111721002862279170191201912019120191200
169202411111720002862279170191201912019120191200
170202411111719002862279170191201912019120191200
171202411111718002862279170191201912019120191200
172202411111717002862279170191201912019120191200
173202411111716002862279170191201912019120191200
174202411111715002862279170191201912019120191200
175202411111714002862279170191201912019120191200
176202411111713002862279170191201912019120191200
177202411111712002862279170191201912019120191200
178202411111711002862279170191201912019120191200
179202411111710002862279170191201912019120191200
180202411111709002862279170191201912019120191200
181202411111708002862279170191201912019120191200
182202411111707002862279170191201912019120191201154
183202411111706002862279170191201912019120191200
184202411111705002862279170191201912019120191200
185202411111704002862279170191201912019120191200
186202411111703002862279170191201912019120191200
187202411111702002862279170191201912019120191200
188202411111701002862279170191201912019120191200
189202411111700002862279170191201912019120191200
190202411111659002862279170191201912019120191200
191202411111658002862279170191201912019120191200
192202411111657002862279170191201912019120191200
193202411111656002862279170191201912019120191200
194202411111655002862279170191201912019120191200
195202411111654002862279170191201912019120191200
196202411111653002862279170191201912019120191200
197202411111652002862279170191201912019120191200
198202411111651002862279170191201912019120191200
199202411111650002862279170191201912019120191200
200202411111649002862279170191201912019120191200
201202411111648002862279170191201912019120191200
202202411111647002862279170191201912019120191200
203202411111646002862279170191201912019120191200
204202411111645002862279170191201912019120191200
205202411111644002862279170191201912019120191200
206202411111643002862279170191201912019120191200
207202411111642002862279170191201912019120191200
208202411111641002862279170191201912019120191200
209202411111640002862279170191201912019120191200
210202411111639002862279170191201912019120191200
211202411111638002862279170191201912019120191200
212202411111637002862279170191201912019120191201154
213202411111636002862279170191201912019120191200
214202411111635002862279170191201912019120191200
215202411111634002862279170191201912019120191200
216202411111633002862279170191201912019120191200
217202411111632002862279170191201912019120191200
218202411111631002862279170191201912019120191200
219202411111630002862279170191201912019120191200
220202411111629002862279170191201912019120191200
221202411111628002862279170191201912019120191200
222202411111627002862279170191201912019120191200
223202411111626002862279170191201912019120191200
224202411111625002862279170191201912019120191200
225202411111624002862279170191201912019120191200
226202411111623002862279170191201912019120191200
227202411111622002862279170191201912019120191200
228202411111621002862279170191201912019120191200
229202411111620002862279170191201912019120191200
230202411111619002862279170191201912019120191200
231202411111618002862279170191201912019120191200
232202411111617002862279170191201912019120191200
233202411111616002862279170191201912019120191200
234202411111615002862279170191201912019120191200
235202411111614002862279170191201912019120191200
236202411111613002862279170191201912019120191200
237202411111612002862279170191201912019120191200
238202411111611002862279170191201912019120191200
239202411111610002862279170191201912019120191200
240202411111609002862279170191201912019120191200
241202411111608002862279170191201912019120191200
242202411111607002862279170191201912019120191201154
243202411111606002862279170191201912019120191200
244202411111605002862279170191201912019120191200
245202411111604002862279170191201912019120191200
246202411111603002862279170191201912019120191200
247202411111602002862279170191201912019120191200
248202411111601002862279170191201912019120191200
249202411111600002862279170191201912019120191200
250202411111559002862279170191201912019120191200
251202411111558002862279170191201912019120191200
252202411111557002862279170191201912019120191200
253202411111556002862279170191201912019120191200
254202411111555002862279170191201912019120191200
255202411111554002862279170191201912019120191200
256202411111553002862279170191201912019120191200
257202411111552002862279170191201912019120191200
258202411111551002862279170191201912019120191200
259202411111550002862279170191201912019120191200
260202411111549002862279170191201912019120191200
261202411111548002862279170191201912019120191200
262202411111547002862279170191201912019120191200
263202411111546002862279170191201912019120191200
264202411111545002862279170191201912019120191200
265202411111544002862279170191201912019120191200
266202411111543002862279170191201912019120191200
267202411111542002862279170191201912019120191200
268202411111541002862279170191201912019120191200
269202411111540002862279170191201912019120191200
270202411111539002862279170191201912019120191200
271202411111538002862279170191201912019120191200
272202411111537002862279170191201912019120191201154
273202411111536002862279170191201912019120191200
274202411111535002862279170191201912019120191200
275202411111534002862279170191201912019120191200
276202411111533002862279170191201912019120191200
277202411111532002862279170191201912019120191200
278202411111531002862279170191201912019120191200
279202411111530002862279170191201912019120191201154
280202411111529002840214690191501915019150191500
281202411111528002840214690191501915019150191500
282202411111527002840214690191501915019150191500
283202411111526002840214690191501915019150191500
284202411111525002840214690191501915019150191500
285202411111524002840214690191501915019150191500
286202411111523002840214690191501915019150191500
287202411111522002840214690191501915019150191500
288202411111521002840214690191501915019150191500
289202411111520002840214690191501915019150191500
29020241111151900284021469019150191601916019120246
29120241111151800283550664019130191201913019120650
29220241111151700282307394019120191101913019100601
29320241111151600281158711019100191201915019100800
29420241111151500279629500019110191201912019110666
29520241111151400278356417019120191401915019120620
29620241111151300277169905019130191101914019100744
29720241111151200275748095019110191101911019100692
29820241111151100274425747019100191301914019100683
29920241111151000273120498019120191101914019100847
300202411111509002715018400191101913019130191001027
30120241111150800269538559019110191301914019110237
30220241111150700269085392019130191301913019130641
30320241111150600267859159019110191201913019110802
30420241111150500266326291019180191201918019110908
30520241111150400264590369019120191301914019120400
306202411111503002638253650191301912019130191101397
30720241111150200261153879019120191501915019120396
30820241111150100260396411019130191301915019130369
30920241111150000259690512019130191401914019120818
31020241111145900258126014019140191301915019130422
311202411111458002573182790191301913019150191301103
31220241111145700255207947019130191301917019130514
313202411111456002542244140191401914019140191301597
314202411111455002511681320191401919019190191401169
31520241111145400248928350019170191701922019160547
31620241111145300247879654019170191801918019160715
31720241111145200246509037019170191901919019170906
31820241111145100244771652019190192001921019190424
31920241111145000243957634019200191401920019140673
32020241111144900242667540019140191501919019140539
32120241111144800241634884019140191601917019140646
322202411111447002403977380191401915019170191401454
32320241111144600237613240019150191601916019150562
32420241111144500236536879019170191501917019150191
32520241111144400236170844019160191601919019150939
326202411111443002343719920191501919019190191501001
327202411111442002324538600191601917019180191601049
32820241111144100230443027019170191801918019170808
32920241111144000228893636019180192101921019180525
33020241111143900227886546019210192001921019180680
33120241111143800226581908019240191901924019180908
33220241111143700224840166019180191901921019180739
33320241111143600223422144019190192001920019190427
33420241111143500222602383019200192001928019200658
33520241111143400221338820019190191901928019170887
33620241111143300219636559019200191601920019150942
33720241111143200217831027019160191601920019160284
338202411111431002172863750192001914019200191402228
339202411111430002130172900191401914019160191301472
34020241111142900210200228019130191501916019130507
341202411111428002092296060191601916019170191501277
342202411111427002067831060191601921019210191601097
34320241111142600204678281019200192301923019200465
34420241111142500203784727019230192401924019220641
34520241111142400202552059019240192701927019240943
34620241111142300200736615019250192601928019250725
34720241111142200199340097019270193001930019260990
34820241111142100197432095019300192901930019280611
349202411111420001962537290192901929019310192802363
350202411111419001916942100192801930019310192801089
35120241111141800189592746019310193301933019310568
3522024111114170018849554201933019350193501933094
353202411111416001883137100193501944019440193505214
35420241111141500178200216019440194601946019440443
35520241111141400177338220019470194701948019460762
35620241111141300175854521019480194701949019470365
35720241111141200175143780019470194701947019470131
3582024111114110017488872301947019470194701947013
3592024111114100017486341201948019480194801947060
3602024111114090017474657101947019480194801947042
3612024111114080017466476701947019470194701947014
3622024111114070017463750901947019470194701947045
3632024111114060017454989401947019500195001947042
36420241111140500174468033019470194801950019470295
3652024111114040017389302201948019490194901948038
3662024111114030017381896501949019490194901949021
3672024111114020017377803601949019490195001949038
36820241111140100173703948019510195001951019480220
3692024111114000017327479001948019490195001948039
3702024111113590017319878201949019480194901948093
3712024111113580017301756401948019490194901948042
3722024111113570017293571101949019490195001949048
3732024111113560017284212601949019490194901949038
3742024111113550017276806401949019490195001949010
3752024111113540017274857301949019460194901946056
37620241111135300172639531019470194501947019450357
3772024111113520017194447501946019440194601944037
37820241111135100171872483019450194301945019430173
3792024111113500017153601401943019430194501943047
3802024111113490017144466101943019430194501943080
3812024111113480017128908801943019440194401943049
3822024111113470017119386701943019430194401943035
3832024111113460017112584501944019430194401943064
3842024111113450017100145401944019440194401943034
3852024111113440017093536701943019430194301943060
3862024111113430017081878701943019430194401943019
3872024111113420017078186401943019430194301943013
38820241111134100170756605019430194701947019430338
3892024111113400017009883301947019470194801947057
3902024111113390016998783701947019470194801947019
3912024111113380016995083801947019470194801947037
3922024111113370016987879801947019470194701947012
3932024111113360016985543401947019470194801947062
3942024111113350016973470001947019470194701947013
3952024111113340016970938901947019470194701947014
3962024111113330016968213101947019470194701947012
39720241111133200169658767019470194801949019470207
3982024111113310016925535401949019500195001948047
3992024111113300016916375501950019500195001950042
4002024111113290016908185501950019510195101950016
40120241111132800169050652019500196001960019500772
40220241111132700167541098019610195601965019560461
40320241111132600166637502019560194601957019460764
4042024111113250016514566101945019450194701945041
4052024111113240016506588401947019450194701945020
40620241111132300165026970019450194501946019440325
4072024111113220016439484801944019430194401943014
40820241111132100164367636019430194401946019410527
40920241111132000163342722019450194301945019410448
41020241111131900162471415019410194101942019410126
41120241111131800162226829019420194201943019420323
4122024111113170016159942601942019420194301942045
413202411111316001615120280194201942019420194208
4142024111113150016149649201943019420194301942048
4152024111113140016140326901942019420194201942053
416202411111313001613003430194201942019420194209
4172024111113120016128286501942019430194401942094
4182024111113110016110029301943019420194301942013
41920241111131000161075042019420194201942019410102
4202024111113090016087696701942019430194301942017
4212024111113080016084394501942019420194201942012
4222024111113070016082064101942019420194401941019
42320241111130600160783733019440194201944019400130
42420241111130500160531277019400194101943019380152
42520241111130400160236258019400193801940019370174
4262024111113030015989879101937019370193701937042
4272024111113020015981743701938019380193801937062
4282024111113010015969729001937019380193801937041
4292024111113000015961787101938019370193801937022
4302024111112590015957525001937019360193801936034
4312024111112580015950937501936019360193701936029
4322024111112570015945321001936019360193701936018
4332024111112560015941835701936019360193701936016
4342024111112550015938737801936019360193601936036
4352024111112540015931768201936019350193601935012
4362024111112530015929445801935019350193601935042
4372024111112520015921316101935019360193601935013
4382024111112510015918800501935019350193701935046
4392024111112500015909895401935019360193601934013
4402024111112490015907380201934019340193601934089
441202411111248001589015480193301933019330193309
4422024111112470015888415101933019350193501933061
44320241111124600158766140019330193301934019330112
4442024111112450015854959301933019330193501933056
4452024111112440015844128201933019330193501933022
4462024111112430015839874401933019330193301933017
4472024111112420015836588301933019330193301933039
4482024111112410015829049601932019350193801932016
4492024111112400015825956201932019320193401932058
45020241111123900158147414019340193301934019320225
45120241111123800157712322019340193301935019320683
45220241111123700156391492019330193401934019320181
4532024111112360015604166201934019340193401934012
454202411111235001560184540193401938019380193302013
45520241111123400152122814019380193801939019380133
4562024111112330015186499901938019370193801937010
4572024111112320015184562501937019370193901937048
45820241111123100151752577019370193701941019370114
4592024111112300015153165601937019370193701937011
4602024111112290015151034901937019390194101937096
46120241111122800151324174019370194001940019370104
46220241111122700151122458019400194101944019400340
46320241111122600150462515019410194101941019400122
4642024111112250015022571701941019400194101940065
4652024111112240015009955601940019360194001936049
4662024111112230015000452401936019380193801936073
46720241111122200149863071019350193601937019350430
46820241111122100149030559019400193601944019360360
46920241111122000148331056019360193501936019350245
47020241111121900147856948019350193701937019350438
47120241111121800147008555019350193601936019350294
4722024111112170014643942901936019360193601935076
47320241111121600146292301019360193601937019350269
474202411111215001457715160193501940019400193503325
475202411111214001393261060194001943019430194001801
47620241111121300135829675019430194301944019430114
4772024111112120013560811701943019440194501943083
47820241111121100135446827019440194401944019430167
479202411111210001351221960194401948019480194402491
4802024111112090013027599901949019490195001948073
4812024111112080013013373001948019480195001948018
4822024111112070013009865301948019480194901947071
4832024111112060012996034801947019470194801947033
48420241111120500129896077019470194801948019470151
4852024111112040012960195801948019480194801948012
4862024111112030012957858201948019480194901948044
48720241111120200129492869019480194901952019480132
48820241111120100129235642019500195001955019490213
48920241111120000128820109019490194801950019480178
4902024111111590012847328601948019490194901948041
4912024111111580012839340401949019480195101948046
4922024111111570012830377501948019480194901948050
4932024111111560012820636501948019480194901948040
4942024111111550012812841801948019480194801948042
495202411111154001280466020194801948019480194809
4962024111111530012802907001948019480195001948052
4972024111111520012792776201949019480194901947091
49820241111115100127750551019470194801948019470172
49920241111115000127415545019470194701948019470113
5002024111111490012719552301947019480194801947012
5012024111111480012717215801948019480194801948058
5022024111111470012705917401948019480194801948011
5032024111111460012703774601948019480194801948037
5042024111111450012696567001948019490194901948013
5052024111111440012694033801949019510195101948045
5062024111111430012685265601948019490195101948067
5072024111111420012672207601949019480194901948054
50820241111114100126616868019480195001951019480156
50920241111114000126312764019500195001950019490106
5102024111111390012610611801950019500195001950012
51120241111113800126082718019500195401954019500503
5122024111111370012510123701954019550195501954015
5132024111111360012507192601954019570195701952048
5142024111111350012497815801955019520195501952042
5152024111111340012489616701952019510195201951013
5162024111111330012487079501951019540195501951067
5172024111111320012473990501954019570195701954081
5182024111111310012458160601955019550195501955013
5192024111111300012455619101955019580195901955088
5202024111111290012438396001957019550195901955028
5212024111111280012432919301955019570195701955076
5222024111111270012418052101957019570195701957015
5232024111111260012415116601957019570195701957034
5242024111111250012408462801957019570195701957013
52520241111112400124059187019570195801959019560506
5262024111111230012306830801958019580195801958013
5272024111111220012304285401958019600196001958099
5282024111111210012284898501959019600196001959012
5292024111111200012282546701960019600196001960014
5302024111111190012279802701963019600196301960011
5312024111111180012277644801960019600196001960025
5322024111111170012272744801963019590196301959025
5332024111111160012267845701959019590195901959027
5342024111111150012262556401960019590196001959087
53520241111111400122455104019600196201962019600537
53620241111111300121401949019630196101964019610352
5372024111111120012071125901960019600196001960031
53820241111111100120650499019600196001960019600102
53920241111111000120450579019590195901959019590312
54020241111110900119839371019610195701961019560745
54120241111110800118380907019560195601957019560148
54220241111110700118091417019550195301955019530504
5432024111111060011710678601954019540195401953071
5442024111111050011696807701954019540195401954014
5452024111111040011694072101954019540195401953083
54620241111110300116778565019540195301954019530155
5472024111111020011647581601953019520195301952028
548202411111101001164211590195401951019540195104
54920241111110000116413348019530194901953019490465
5502024111110590011550661601949019500195001949045
5512024111110580011541886701949019490195001949095
552202411111057001152336440195001950019500195000
55320241111105600115233644019500194901950019470155
55420241111105500114931645019480194801948019480204
5552024111110540011453425301948019490194901948032
5562024111110530011447191101948019490194901948086
5572024111110520011430430001948019490194901948076
5582024111110510011415622201948019490194901948068
55920241111105000114023738019480195201952019480442
560202411111049001131617980195201952019520195200
5612024111110480011316179801952019520195201952028
562202411111047001131071420195201953019540195209
56320241111104600113089562019540195201954019520354
564202411111045001123985490195101951019510195102
5652024111110440011239464701951019520195201951038
5662024111110430011232049901952019480195201948047
5672024111110420011222882301948019490194901947039
5682024111110410011215284901948019480194901948031
569202411111040001120924600194701946019490194605
57020241111103900112082722019450194301945019430230
57120241111103800111635808019420194301943019420212
572202411111037001112240210194301943019430194300
5732024111110360011122402101943019430194301943029
574202411111035001111676740194301943019430194306
575202411111034001111560160194301944019440194304
5762024111110330011114824101943019430194401943015
5772024111110320011111908601943019440194401943086
57820241111103100110951935019430194301943019420401
5792024111110300011017289101942019430194301942050
5802024111110290011007577901943019450194501943084
58120241111102800109912463019450194501949019450407
58220241111102700109120600019450194301945019430156
5832024111110260010881748001943019450194501943077
584202411111025001086678020194501944019450194404
5852024111110240010866002501944019440194501944059
58620241111102300108545319019440194401944019420278
5872024111110220010800507201943019440194401943028
5882024111110210010795066501943019430194301943063
589202411111020001078282560194201943019450194201271
59020241111101900105357678019430194301944019420132
591202411111018001051012140194401944019450194401058
592202411111017001030444110194401941019440194103340
59320241111101600965521840194001947019470194002191
5942024111110150092292242019480194701950019470455
5952024111110140091405928019470194801949019470237
5962024111110130090944062019470194401947019440457
5972024111110120090054924019440195501955019430634
59820241111101100888211100195701957019570195700
59920241111101000888211100195701942019570194204523
6002024111110090080033063019400193901941019390392
60120241111100800792724790194001947019470194001468
6022024111110070076419398019470194701947019470192
6032024111110060076045574019570194801957019470305
60420241111100500754516050194801944019480193904136
6052024111110040067424796019450194601946019450940
60620241111100300655958090194601950019500194604343
60720241111100200571316220195001957019570195002430
60820241111100100523885440195501953019580195303290
6092024111110000045962297019530195301953019520111
6102024111109590045745515019530195301953019520396
6112024111109580044972504019530195901959019530907
6122024111109570043198827019590195901960019590213
6132024111109560042781495019600196301963019600806
614202411110955004120096701964019650196601964079
6152024111109540041045768019660196701967019650371
6162024111109530040316706019680196601969019650227
61720241111095200398701040196601971019710196503132
61820241111095100337084720197101971019710197101
61920241111095000337065010197101970019710197002
62020241111094900337025600197001970019700197007
62120241111094800336887700197001970019700197000
62220241111094700336887700197001970019700197009
62320241111094600336710400197101971019710197100
62420241111094500336710400197101971019710197101
6252024111109440033669069019710197101971019700409
6262024111109430032863315019720197101972019700397
6272024111109420032080959019710197201972019710300
628202411110941003148940001972019730197301972021
629202411110940003144797801971019730197501971054
63020241111093900313413800197401972019740197101066
631202411110938002923923801972019730197301972046
6322024111109370029148487019730197701977019730146
6332024111109360028860224019770197801979019770160
6342024111109350028543848019780198101982019780116
6352024111109340028314141019810198201984019810656
636202411110933002701325601980019760198001976015
63720241111093200269835730198001974019800197401058
63820241111093100248938730197501975019750197502
6392024111109300024889923019740197301974019730237
640202411110929002442227601974019740197401973087
641202411110928002425053901975019730197501973044
64220241111092700241636490197201972019720197200
6432024111109260024163649019720197301973019720100
644202411110925002396642701973019740197401973012
6452024111109240023942740019720197301975019720130
64620241111092300236861640197401974019740197402
6472024111109220023682216019750197601976019650787
64820241111092100221303320197701988019880197703064
649202411110920001605465301991019980199801989065
6502024111109190015925161019980199301998019900720
651202411110918001448961801993019930199301988078
6522024111109170014334184019900199101991019850156
6532024111109160014024221019920199101992019860207
6542024111109150013612086019910198501992019810659
6552024111109140012304919019860198901989019860377
6562024111109130011556044019880199201992019880433
657202411110912001069438001992019930199301992080
6582024111109110010535001019930199601996019930362
659202411110910009813124019950201002010019950821
660202411110909008173963019990201002010019990988
6612024111109080061973400201002010020100201000
6622024111109070061973400201002015020150201002
663202411110906006193315020150201502015020000824
664202411110905004541140020100201002025020100333
665202411110904003869905020100202502025020100182
6662024111109030035029600202502025020250202501
667202411110902003500935020100203002030020100884
668202411110901001720570020400204002040020250427
66920241111090000854320020400203002040020300420