Files
KissMeData/294870/min/candle-20230531.csv
2024-11-17 15:27:48 +09:00

39 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023053121170035638299901254012540125401254050024
3202305312116003563829990125401254012540125400
4202305312115003563829990125401254012540125400
5202305312114003563829990125401254012540125400
6202305312113003563829990125401254012540125400
7202305312112003563829990125401254012540125400
8202305312111003563829990125401254012540125400
9202305312110003563829990125401254012540125400
10202305312109003563829990125401254012540125400
11202305312108003563829990125401254012540125400
12202305312107003563829990125401254012540125400
13202305312106003563829990125401254012540125400
14202305312105003563829990125401254012540125400
15202305312104003563829990125401254012540125400
16202305312103003563829990125401254012540125400
17202305312102003563829990125401254012540125400
18202305312101003563829990125401254012540125400
19202305312100003563829990125401254012540125400
20202305312059003563829990125401254012540125400
21202305312058003563829990125401254012540125400
22202305312057003563829990125401254012540125400
23202305312056003563829990125401254012540125400
24202305312055003563829990125401254012540125400
25202305312054003563829990125401254012540125400
26202305312053003563829990125401254012540125400
27202305312052003563829990125401254012540125400
28202305312051003563829990125401254012540125400
29202305312050003563829990125401254012540125400
30202305312049003563829990125401254012540125400
31202305312048003563829990125401254012540125400
322023053120470035638299901254012540125401254050024
33202305312046003563829990125401254012540125400
34202305312045003563829990125401254012540125400
35202305312044003563829990125401254012540125400
36202305312043003563829990125401254012540125400
37202305312042003563829990125401254012540125400
38202305312041003563829990125401254012540125400
39202305312040003563829990125401254012540125400
40202305312039003563829990125401254012540125400
41202305312038003563829990125401254012540125400
42202305312037003563829990125401254012540125400
43202305312036003563829990125401254012540125400
44202305312035003563829990125401254012540125400
45202305312034003563829990125401254012540125400
46202305312033003563829990125401254012540125400
47202305312032003563829990125401254012540125400
48202305312031003563829990125401254012540125400
49202305312030003563829990125401254012540125400
50202305312029003563829990125401254012540125400
51202305312028003563829990125401254012540125400
52202305312027003563829990125401254012540125400
53202305312026003563829990125401254012540125400
54202305312025003563829990125401254012540125400
55202305312024003563829990125401254012540125400
56202305312023003563829990125401254012540125400
57202305312022003563829990125401254012540125400
58202305312021003563829990125401254012540125400
59202305312020003563829990125401254012540125400
60202305312019003563829990125401254012540125400
61202305312018003563829990125401254012540125400
622023053120170035638299901254012540125401254050024
63202305312016003563829990125401254012540125400
64202305312015003563829990125401254012540125400
65202305312014003563829990125401254012540125400
66202305312013003563829990125401254012540125400
67202305312012003563829990125401254012540125400
68202305312011003563829990125401254012540125400
69202305312010003563829990125401254012540125400
70202305312009003563829990125401254012540125400
71202305312008003563829990125401254012540125400
72202305312007003563829990125401254012540125400
73202305312006003563829990125401254012540125400
74202305312005003563829990125401254012540125400
75202305312004003563829990125401254012540125400
76202305312003003563829990125401254012540125400
77202305312002003563829990125401254012540125400
78202305312001003563829990125401254012540125400
79202305312000003563829990125401254012540125400
80202305311959003563829990125401254012540125400
81202305311958003563829990125401254012540125400
82202305311957003563829990125401254012540125400
83202305311956003563829990125401254012540125400
84202305311955003563829990125401254012540125400
85202305311954003563829990125401254012540125400
86202305311953003563829990125401254012540125400
87202305311952003563829990125401254012540125400
88202305311951003563829990125401254012540125400
89202305311950003563829990125401254012540125400
90202305311949003563829990125401254012540125400
91202305311948003563829990125401254012540125400
922023053119470035638299901254012540125401254050024
93202305311946003563829990125401254012540125400
94202305311945003563829990125401254012540125400
95202305311944003563829990125401254012540125400
96202305311943003563829990125401254012540125400
97202305311942003563829990125401254012540125400
98202305311941003563829990125401254012540125400
99202305311940003563829990125401254012540125400
100202305311939003563829990125401254012540125400
101202305311938003563829990125401254012540125400
102202305311937003563829990125401254012540125400
103202305311936003563829990125401254012540125400
104202305311935003563829990125401254012540125400
105202305311934003563829990125401254012540125400
106202305311933003563829990125401254012540125400
107202305311932003563829990125401254012540125400
108202305311931003563829990125401254012540125400
109202305311930003563829990125401254012540125400
110202305311929003563829990125401254012540125400
111202305311928003563829990125401254012540125400
112202305311927003563829990125401254012540125400
113202305311926003563829990125401254012540125400
114202305311925003563829990125401254012540125400
115202305311924003563829990125401254012540125400
116202305311923003563829990125401254012540125400
117202305311922003563829990125401254012540125400
118202305311921003563829990125401254012540125400
119202305311920003563829990125401254012540125400
120202305311919003563829990125401254012540125400
121202305311918003563829990125401254012540125400
1222023053119170035638299901254012540125401254050024
123202305311916003563829990125401254012540125400
124202305311915003563829990125401254012540125400
125202305311914003563829990125401254012540125400
126202305311913003563829990125401254012540125400
127202305311912003563829990125401254012540125400
128202305311911003563829990125401254012540125400
129202305311910003563829990125401254012540125400
130202305311909003563829990125401254012540125400
131202305311908003563829990125401254012540125400
132202305311907003563829990125401254012540125400
133202305311906003563829990125401254012540125400
134202305311905003563829990125401254012540125400
135202305311904003563829990125401254012540125400
136202305311903003563829990125401254012540125400
137202305311902003563829990125401254012540125400
138202305311901003563829990125401254012540125400
139202305311900003563829990125401254012540125400
140202305311859003563829990125401254012540125400
141202305311858003563829990125401254012540125400
142202305311857003563829990125401254012540125400
143202305311856003563829990125401254012540125400
144202305311855003563829990125401254012540125400
145202305311854003563829990125401254012540125400
146202305311853003563829990125401254012540125400
147202305311852003563829990125401254012540125400
148202305311851003563829990125401254012540125400
149202305311850003563829990125401254012540125400
150202305311849003563829990125401254012540125400
151202305311848003563829990125401254012540125400
1522023053118470035638299901254012540125401254050024
153202305311846003563829990125401254012540125400
154202305311845003563829990125401254012540125400
155202305311844003563829990125401254012540125400
156202305311843003563829990125401254012540125400
157202305311842003563829990125401254012540125400
158202305311841003563829990125401254012540125400
159202305311840003563829990125401254012540125400
160202305311839003563829990125401254012540125400
161202305311838003563829990125401254012540125400
162202305311837003563829990125401254012540125400
163202305311836003563829990125401254012540125400
164202305311835003563829990125401254012540125400
165202305311834003563829990125401254012540125400
166202305311833003563829990125401254012540125400
167202305311832003563829990125401254012540125400
168202305311831003563829990125401254012540125400
169202305311830003563829990125401254012540125400
170202305311829003563829990125401254012540125400
171202305311828003563829990125401254012540125400
172202305311827003563829990125401254012540125400
173202305311826003563829990125401254012540125400
174202305311825003563829990125401254012540125400
175202305311824003563829990125401254012540125400
176202305311823003563829990125401254012540125400
177202305311822003563829990125401254012540125400
178202305311821003563829990125401254012540125400
179202305311820003563829990125401254012540125400
180202305311819003563829990125401254012540125400
181202305311818003563829990125401254012540125400
1822023053118170035638299901254012540125401254050024
183202305311816003563829990125401254012540125400
184202305311815003563829990125401254012540125400
185202305311814003563829990125401254012540125400
186202305311813003563829990125401254012540125400
187202305311812003563829990125401254012540125400
188202305311811003563829990125401254012540125400
189202305311810003563829990125401254012540125400
190202305311809003563829990125401254012540125400
191202305311808003563829990125401254012540125400
192202305311807003563829990125401254012540125400
193202305311806003563829990125401254012540125400
194202305311805003563829990125401254012540125400
195202305311804003563829990125401254012540125400
196202305311803003563829990125401254012540125400
197202305311802003563829990125401254012540125400
198202305311801003563829990125401254012540125400
199202305311800003563829990125401254012540125400
200202305311759003563829990125401254012540125400
201202305311758003563829990125401254012540125400
202202305311757003563829990125401254012540125400
203202305311756003563829990125401254012540125400
204202305311755003563829990125401254012540125400
205202305311754003563829990125401254012540125400
206202305311753003563829990125401254012540125400
207202305311752003563829990125401254012540125400
208202305311751003563829990125401254012540125400
209202305311750003563829990125401254012540125400
210202305311749003563829990125401254012540125400
211202305311748003563829990125401254012540125400
2122023053117470035638299901254012540125401254050024
213202305311746003563829990125401254012540125400
214202305311745003563829990125401254012540125400
215202305311744003563829990125401254012540125400
216202305311743003563829990125401254012540125400
217202305311742003563829990125401254012540125400
218202305311741003563829990125401254012540125400
219202305311740003563829990125401254012540125400
220202305311739003563829990125401254012540125400
221202305311738003563829990125401254012540125400
222202305311737003563829990125401254012540125400
223202305311736003563829990125401254012540125400
224202305311735003563829990125401254012540125400
225202305311734003563829990125401254012540125400
226202305311733003563829990125401254012540125400
227202305311732003563829990125401254012540125400
228202305311731003563829990125401254012540125400
229202305311730003563829990125401254012540125400
230202305311729003563829990125401254012540125400
231202305311728003563829990125401254012540125400
232202305311727003563829990125401254012540125400
233202305311726003563829990125401254012540125400
234202305311725003563829990125401254012540125400
235202305311724003563829990125401254012540125400
236202305311723003563829990125401254012540125400
237202305311722003563829990125401254012540125400
238202305311721003563829990125401254012540125400
239202305311720003563829990125401254012540125400
240202305311719003563829990125401254012540125400
241202305311718003563829990125401254012540125400
2422023053117170035638299901254012540125401254050024
243202305311716003563829990125401254012540125400
244202305311715003563829990125401254012540125400
245202305311714003563829990125401254012540125400
246202305311713003563829990125401254012540125400
247202305311712003563829990125401254012540125400
248202305311711003563829990125401254012540125400
249202305311710003563829990125401254012540125400
250202305311709003563829990125401254012540125400
251202305311708003563829990125401254012540125400
252202305311707003563829990125401254012540125400
253202305311706003563829990125401254012540125400
254202305311705003563829990125401254012540125400
255202305311704003563829990125401254012540125400
256202305311703003563829990125401254012540125400
257202305311702003563829990125401254012540125400
258202305311701003563829990125401254012540125400
259202305311700003563829990125401254012540125400
260202305311659003563829990125401254012540125400
261202305311658003563829990125401254012540125400
262202305311657003563829990125401254012540125400
263202305311656003563829990125401254012540125400
264202305311655003563829990125401254012540125400
265202305311654003563829990125401254012540125400
266202305311653003563829990125401254012540125400
267202305311652003563829990125401254012540125400
268202305311651003563829990125401254012540125400
269202305311650003563829990125401254012540125400
270202305311649003563829990125401254012540125400
271202305311648003563829990125401254012540125400
2722023053116470035638299901254012540125401254050024
273202305311646003563829990125401254012540125400
274202305311645003563829990125401254012540125400
275202305311644003563829990125401254012540125400
276202305311643003563829990125401254012540125400
277202305311642003563829990125401254012540125400
278202305311641003563829990125401254012540125400
279202305311640003563829990125401254012540125400
280202305311639003563829990125401254012540125400
281202305311638003563829990125401254012540125400
282202305311637003563829990125401254012540125400
283202305311636003563829990125401254012540125400
284202305311635003563829990125401254012540125400
285202305311634003563829990125401254012540125400
286202305311633003563829990125401254012540125400
287202305311632003563829990125401254012540125400
288202305311631003563829990125401254012540125400
289202305311630003563829990125401254012540125400
290202305311629003563829990125401254012540125400
291202305311628003563829990125401254012540125400
292202305311627003563829990125401254012540125400
293202305311626003563829990125401254012540125400
294202305311625003563829990125401254012540125400
295202305311624003563829990125401254012540125400
296202305311623003563829990125401254012540125400
297202305311622003563829990125401254012540125400
298202305311621003563829990125401254012540125400
299202305311620003563829990125401254012540125400
300202305311619003563829990125401254012540125400
301202305311618003563829990125401254012540125400
3022023053116170035638299901254012540125401254050024
303202305311616003563829990125401254012540125400
304202305311615003563829990125401254012540125400
305202305311614003563829990125401254012540125400
306202305311613003563829990125401254012540125400
307202305311612003563829990125401254012540125400
308202305311611003563829990125401254012540125400
309202305311610003563829990125401254012540125400
310202305311609003563829990125401254012540125400
311202305311608003563829990125401254012540125400
312202305311607003563829990125401254012540125400
313202305311606003563829990125401254012540125400
314202305311605003563829990125401254012540125400
315202305311604003563829990125401254012540125400
316202305311603003563829990125401254012540125400
317202305311602003563829990125401254012540125400
318202305311601003563829990125401254012540125400
319202305311600003563829990125401254012540125400
320202305311559003563829990125401254012540125400
321202305311558003563829990125401254012540125400
322202305311557003563829990125401254012540125400
323202305311556003563829990125401254012540125400
324202305311555003563829990125401254012540125400
325202305311554003563829990125401254012540125400
326202305311553003563829990125401254012540125400
327202305311552003563829990125401254012540125400
328202305311551003563829990125401254012540125400
329202305311550003563829990125401254012540125400
330202305311549003563829990125401254012540125400
331202305311548003563829990125401254012540125400
3322023053115470035638299901254012540125401254050024
333202305311546003563829990125401254012540125400
334202305311545003563829990125401254012540125400
335202305311544003563829990125401254012540125400
336202305311543003563829990125401254012540125400
337202305311542003563829990125401254012540125400
338202305311541003563829990125401254012540125400
339202305311540003563829990125401254012540125400
340202305311539003563829990125401254012540125400
341202305311538003563829990125401254012540125400
342202305311537003563829990125401254012540125400
343202305311536003563829990125401254012540125400
344202305311535003563829990125401254012540125400
345202305311534003563829990125401254012540125400
346202305311533003563829990125401254012540125400
347202305311532003563829990125401254012540125400
348202305311531003563829990125401254012540125400
3492023053115300035638299901254012540125401254050024
350202305311529002936529030125601256012560125600
351202305311528002936529030125601256012560125600
352202305311527002936529030125601256012560125600
353202305311526002936529030125601256012560125600
354202305311525002936529030125601256012560125600
355202305311524002936529030125601256012560125600
356202305311523002936529030125601256012560125600
357202305311522002936529030125601256012560125600
358202305311521002936529030125601256012560125600
359202305311520002936529030125601256012560125600
360202305311519002936529030125601262012620125601062
36120230531151800292317106012580125501258012550151
362202305311517002921272480125501257012580125402070
36320230531151600289527160012570125701258012560739
36420230531151500288598231012560125501257012550891
365202305311514002874792430125501257012570125501935
36620230531151300285049023012570125801260012570291
367202305311512002846826910125801258012580125505295
36820230531151100278033486012580126201262012570749
3692023053115100027709142201263012610126301255012277
37020230531150900261648978012610126101262012610268
37120230531150800261311016012610126201262012610925
37220230531150700260144493012610126101262012610450
373202305311506002595768350126101261012620125907626
374202305311505002499640340126201263012630126201833
37520230531150400247650229012630126301264012630422
376202305311503002471172250126401266012670126408494
377202305311502002363696250126601266012670126601241
37820230531150100234797446012660126601267012660153
37920230531150000234603664012660126601267012660200
38020230531145900234350461012670126701267012670835
3812023053114580023329251601267012670126701267074
3822023053114570023319875801267012670126701267012
3832023053114560023318355401267012670126701266099
3842023053114550023305812201266012670126701266073
3852023053114540023296568301267012670126701267015
3862023053114530023294667801267012670126701266077
387202305311452002328491200126701266012670126601042
3882023053114510023152993401267012670126701267065
389202305311450002314475790126701267012670126701
39020230531144900231446312012670126701267012670987
3912023053114480023019578301267012670126701267052
3922023053114470023012989901267012670126701266078
39320230531144600230031074012660126601266012660305
394202305311445002296449440126601267012670126603792
39520230531144400224842059012670126601267012660157
3962023053114430022464328101266012660126601266017
39720230531144200224621759012660126701267012660352
39820230531144100224176100012670126701267012670657
3992023053114400022334368101267012680126801267095
40020230531143900223223300012670126801268012670299
40120230531143800222844457012680126801268012670102
4022023053114370022271512601268012670126801267071
40320230531143600222625143012670126701267012670100
40420230531143500222498443012680126801268012670230
40520230531143400222206804012680126801268012670117
40620230531143300222058473012690126901269012690235
40720230531143200221760258012690126901269012680337
40820230531143100221332922012690126801269012680113
409202305311430002211896220126801268012690126801294
41020230531142900219548765012690126901269012680758
411202305311428002185869100126901269012690126901596
412202305311427002165615860126901269012700126901462
41320230531142600214706292012690127001270012690211
41420230531142500214438508012690126901270012690241
41520230531142400214132678012700127001270012690506
41620230531142300213490224012700127001271012700839
4172023053114220021242467401270012720127201270010061
41820230531142100199646822012710127201272012710180
419202305311420001994180280127101271012720127101974
42020230531141900196909059012710127101271012700298
42120230531141800196530467012710127001271012700292
42220230531141700196159565012700127001271012700797
42320230531141600195147303012710127001271012700295
42420230531141500194772528012700127001270012700372
4252023053114140019430008801271012710127101270018
42620230531141300194277211012710127201272012710173
42720230531141200194057313012710127101271012710166
42820230531141100193846327012720127201272012710625
429202305311410001930515510127101271012720127101577
43020230531140900191046648012720127201272012710201
43120230531140800190791143012710127201272012710401
4322023053114070019028129201272012710127201271030
43320230531140600190243147012710127101272012710249
43420230531140500189926653012710127201272012710248
43520230531140400189611365012720127201272012710519
43620230531140300188951450012720127101272012710374
43720230531140200188475888012710127201272012710772
43820230531140100187494660012720127101272012710257
43920230531140000187168010012720127101272012710216
4402023053113590018689342401271012710127201271087
44120230531135800186782827012720127101272012710176
44220230531135700186559122012720127101272012710239
44320230531135600186255337012710127201272012710182
44420230531135500186024000012710127101272012710265
4452023053113540018568716401272012720127201272076
4462023053113530018559049201273012730127301272078
44720230531135200185491199012730127201274012720259
448202305311351001851616440127401274012740127400
44920230531135000185161644012740127401274012720181
4502023053113490018493138201275012720127501272053
45120230531134800184863854012720127201272012710230
45220230531134700184571465012720127301273012720191
45320230531134600184328493012730127201273012720384
45420230531134500183839831012720127101272012710282
45520230531134400183481351012710127101272012710447
45620230531134300182913164012710127201272012710893
45720230531134200181777497012720127101273012710121
45820230531134100181623572012720127301273012720236
45920230531134000181323366012720127301273012720374
46020230531133900180847437012730127201273012720183
46120230531133800180614646012720127201273012720238
46220230531133700180311895012720127201272012720168
4632023053113360018009819901273012720127301272077
46420230531133500180000241012720127201273012720782
46520230531133400179004925012720127301273012720244
46620230531133300178694542012720127201272012720168
46720230531133200178480846012720127201272012710413
468202305311331001779555120127301274012740127206302
469202305311330001699364600127301275012750127301223
4702023053113290016837834901274012740127501274073
47120230531132800168285332012740127401275012740282
47220230531132700167925950012740127501275012740268
4732023053113260016758450301275012750127501275021
47420230531132500167557728012740127401275012740183
47520230531132400167324571012740127501275012740293
47620230531132300166951218012740127401274012740178
47720230531132200166724446012750127401275012740185
47820230531132100166488737012760127501276012750115
47920230531132000166342065012740127501275012740431
48020230531131900165792957012740127401274012740167
48120230531131800165580199012750127501275012740838
48220230531131700164511750012750127601277012750255
4832023053113160016418641101276012770127701276041
48420230531131500164134094012770127801278012750175
4852023053113140016391046701279012780127901278053
48620230531131300163842718012780127501278012750502
48720230531131200163201541012760127501278012750126
48820230531131100163040730012750127501275012750171
48920230531131000162822705012750127501276012750292
49020230531130900162450385012750127501275012750170
49120230531130800162233635012750127501275012750545
49220230531130700161538760012750127501275012750170
49320230531130600161322010012750127601277012750240
49420230531130500161015657012750127701278012750809
495202305311304001599821000127501274012750127301544
49620230531130300158015074012740127401274012740467
49720230531130200157420116012740127501275012740339
49820230531130100156988142012750127401275012740270
49920230531130000156644148012740127401274012740336
50020230531125900156216084012740127401274012740222
501202305311258001559332560127501274012750127408
50220230531125700155923057012740127401275012740330
50320230531125600155502529012740127601276012740824
50420230531125500154451304012770127501277012750489
50520230531125400153827279012740127501275012740367
50620230531125300153359470012750127501276012750551
50720230531125200152656919012750127501275012750377
5082023053112510015217624401275012750127501275038
50920230531125000152127794012750127601276012750480
51020230531124900151515784012750127501275012750236
51120230531124800151214884012750127401275012740204
51220230531124700150954950012740127401274012740223
51320230531124600150670848012740127401274012740167
51420230531124500150458090012740127401275012740255
51520230531124400150133200012740127401274012740166
5162023053112430014992171601274012740127401274056
51720230531124200149850372012740127401274012740167
51820230531124100149637614012750127501275012750485
51920230531124000149019239012740127401274012740244
52020230531123900148708383012740127401274012740166
52120230531123800148496899012750127501275012740310
52220230531123700148101872012740127401274012740167
5232023053112360014788911401274012740127401274055
52420230531123500147819044012740127401274012740166
52520230531123400147607560012740127401274012740167
52620230531123300147394802012740127401274012740683
52720230531123200146524660012740127501275012740213
52820230531123100146253268012740127401274012740222
52920230531123000145970440012740127401274012740167
53020230531122900145757682012750127401275012740250
531202305311228001454391550127401274012740127400
53220230531122700145439155012740127301274012730543
53320230531122600144747690012730127301273012730224
53420230531122500144462538012730127301273012730197
53520230531122400144211757012730127401274012730143
53620230531122300144029632012730127301273012730167
53720230531122200143817041012730127301273012730232
53820230531122100143521705012740127301274012730274
5392023053112200014317279601273012730127301273057
54020230531121900143100235012740127401275012740581
54120230531121800142360035012740127401274012740267
54220230531121700142019877012740127401274012740222
54320230531121600141737049012750127401275012740404
54420230531121500141222343012740127401274012740171
54520230531121400141004489012740127401274012740167
54620230531121300140791731012770127401277012740177
54720230531121200140566019012740127401274012740167
54820230531121100140353261012740127501275012740177
54920230531121000140127753012750127401275012740292
55020230531120900139755675012750127401275012740168
55120230531120800139541642012750127501276012740260
55220230531120700139210178012740127401274012740166
55320230531120600138998694012740127401274012740223
554202305311205001387145920127501275012750127509
55520230531120400138703117012740127401274012740166
55620230531120300138491633012740127401274012740224
55720230531120200138206257012740127401274012740166
55820230531120100137994773012740127501275012740313
55920230531120000137595921012750127501275012750166
56020230531115900137384271012760127501276012750235
5612023053111580013708464501276012760127601276018
56220230531115700137061677012750127501275012750267
56320230531115600136721252012750127501275012750240
56420230531115500136415252012750127501275012750168
56520230531115400136201052012760127601276012750266
56620230531115300135861859012750127501275012750216
56720230531115200135586459012760127501276012750340
56820230531115100135152939012750127601276012750287
5692023053111500013478689401275012750127501275017
57020230531114900134765219012750127501276012750342
57120230531114800134329149012760127601276012760171
57220230531114700134110953012760127601276012750465
57320230531114600133517614012760127601276012750438
57420230531114500132958892012750127601276012750307
57520230531114400132567422012760127501276012750168
576202305311143001323532200127501275012750127501271
57720230531114200130732695012750127501275012750224
57820230531114100130447095012750127601276012750196
57920230531114000130197185012760127601276012760148
58020230531113900130008337012760127601276012760180
58120230531113800129778657012760127501276012750235
58220230531113700129478963012750127601276012750195
58320230531113600129230310012750127601276012750357
58420230531113500128774926012760127601276012750210
58520230531113400128507137012750127601276012750638
58620230531113300127693217012760127601277012760216
58720230531113200127417600012760127701277012760474
58820230531113100126812729012770127701277012760177
58920230531113000126586866012760127701277012760312
59020230531112900126188443012770127701277012770278
59120230531112800125833437012760127601276012760171
59220230531112700125615241012760127701277012760869
59320230531112600124505622012770127701277012770225
594202305311125001242182970127701277012770127601157
595202305311124001227413080127701277012770127601863
59620230531112300120362623012770127701277012770565
597202305311122001196411180127701277012770127601785
59820230531112100117361892012770127701277012770742
59920230531112000116414358012770127701277012770179
60020230531111900116185775012770127701277012770357
60120230531111800115729886012770127701277012770169
60220230531111700115514073012770127701277012770353
60320230531111600115063292012770127701277012770372
60420230531111500114588248012770127601277012760734
60520230531111400113651152012770127701277012760668
60620230531111300112798283012770127701277012770202
60720230531111200112540329012770127701277012770114
608202305311111001123947510127701278012780127701455
60920230531111000110535556012780127701278012770401
61020230531110900110023459012770127701277012770167
61120230531110800109810200012770127701277012770555
6122023053111070010910146501278012810128501277012949
6132023053111060092529208012810128001281012800189
614202305311105009228727701280012800128101280068
6152023053111040092200234012810128101281012810505
61620230531110300915533290128101281012810128101827
6172023053111020089212942012820128201282012810302
6182023053111010088826069012820128101282012810354
6192023053111000088372565012810128101281012810167
6202023053110590088158638012810128101281012810193
62120230531105800879114050128101284012840128106319
62220230531105700798049950128401284012840128401
6232023053110560079803711012840128401284012840223
6242023053110550079517379012850128501285012850683
6252023053110540078639724012850128501286012850563
6262023053110530077916268012850128601286012850239
6272023053110520077609081012850128701287012850278
6282023053110510077251435012860128501286012850644
6292023053110500076423418012860128601286012850943
6302023053110490075210778012860128601286012850465
6312023053110480074612845012860128601286012860167
6322023053110470074398083012860128501286012850177
63320230531104600741706290128701287012870128601573
6342023053110450072146927012880128801288012880106
6352023053110440072010399012880128801288012880202
6362023053110430071750223012880128801288012880272
637202305311042007139988701288012880128801288056
63820230531104100713277590128901288012900128801802
6392023053110400069003579012870128901289012870228
640202305311039006871013501290012900129001290090
64120230531103800685940350128701288012890128701039
64220230531103700672554300128901289012890128900
643202305311036006725543001289012890128901289050
644202305311035006719098001289012890128901289090
6452023053110340067074970012890128901290012890187
646202305311033006683392501289012890128901289010
64720230531103200668210350129001290012900129000
6482023053110310066821035012900128901290012890964
6492023053110300065578351012890128801289012880401
6502023053110290065061679012900128701290012870635
651202305311028006424316201287012870128701287059
6522023053110270064167229012860128601286012860279
65320230531102600638084350128901289012890128900
654202305311025006380843501289012890128901289011
65520230531102400637942560128901289012890128900
65620230531102300637942560128901284012890128402503
657202305311022006056926401284012840128401284035
65820230531102100605243240128401284012840128400
65920230531102000605243240128401283012840128201012
66020230531101900592268680128601286012860128600
66120230531101800592268680128601284012860128301873
6622023053110170056822975012840128601286012840130
6632023053110160056655833012850128301285012830534
66420230531101500559698440128301283012830128301
6652023053110140055968561012830128401284012830178
6662023053110130055740024012840128401284012830357
6672023053110120055281637012840128501285012840400
66820230531101100547678990128601286012860128609
669202305311010005475632501286012840128601284074
67020230531100900546612690128401284012840128401
67120230531100800546599850128601286012860128501024
6722023053110070053343138012860128601286012860151
6732023053110060053148952012870128501287012850141
67420230531100500529676290128501285012850128500
675202305311004005296762901285012850128501285021
6762023053110030052940644012850128601286012850101
6772023053110020052810857012850128501285012850110
678202305311001005266950701285012850128501285012
6792023053110000052654087012850128701287012850139
68020230531095900524753580128801284012880128401315
6812023053109580050786021012840128701287012840212
6822023053109570050513595012880128901289012880978
68320230531095600492535600128901289012890128906
6842023053109550049245826012890128801289012880266
68520230531095400489032130128801285012880128503568
6862023053109530044310298012850128401285012840355
6872023053109520043854124012840128501285012840598
6882023053109510043085703012850128601286012850184
6892023053109500042849089012860128601286012860100
6902023053109490042720489012850128501285012850413
6912023053109480042189784012850128601286012850674
692202305310947004132327201285012860128601285057
69320230531094600412500240128601286012860128600
694202305310945004125002401286012860128601286050
6952023053109440041185724012860128401286012840236
69620230531094300408824680128301283012830128300
69720230531094200408824680128301283012830128304
6982023053109410040877336012830128601286012820113
69920230531094000407322380128301283012830128301074
7002023053109390039354296012830128201283012820639
7012023053109380038534474012820128501285012820843
7022023053109370037453288012840128701288012840444
70320230531093600368819460128701285012870128501761
7042023053109350034618817012850128501285012840768
70520230531093400336319470128401284012840128400
70620230531093300336319470128401285012850128404
70720230531093200336268080128501285012850128504
7082023053109310033621668012860128701287012860128
70920230531093000334569420128701287012870128401067
7102023053109290032083743012870128601287012860239
71120230531092800317762630128401284012860128302059
71220230531092700291316050128301282012830128102446
713202305310926002599525501283012830128301283010
7142023053109250025982425012830128201283012820153
7152023053109240025786127012830128301283012830226
71620230531092300254961690128301284012840128305473
7172023053109220018474213012840128401284012830220
7182023053109210018191829012840128101284012800223
71920230531092000179058080128301278012830127801881
720202305310919001549870501278012780127801278030
7212023053109180015460365012780127801278012780132
7222023053109170015291669012780127801278012780109
72320230531091600151523670127901279012790127905
72420230531091500151459720127901279012790127902
72520230531091400151434140127901273012790127301092
726202305310913001374977001273012720127301272042
727202305310912001369632801272012700127201270079
72820230531091100135959450127001271012710127002691
72920230531091000101779870127101273012730127003069
730202305310909006275378012740127401274012740113
7312023053109080061314160127401274012740127401
7322023053109070061301420127401274012740127404
733202305310906006125046012730127601276012720325
734202305310905005711160012760127501276012750540
735202305310904005022308012750127201275012720412
736202305310903004498031012720127601276012710583
73720230531090200375650501279012740127901274071
7382023053109010036659860127201271012740127001528
7392023053109000017228110127101274012740127101353