Files
KissMeData/182360/min/candle-20240411.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240411201100828469590159401594015940159401900
320240411201000828469590159401594015940159400
420240411200900828469590159401594015940159400
520240411200800828469590159401594015940159400
620240411200700828469590159401594015940159400
720240411200600828469590159401594015940159400
820240411200500828469590159401594015940159400
920240411200400828469590159401594015940159400
1020240411200300828469590159401594015940159400
1120240411200200828469590159401594015940159400
1220240411200100828469590159401594015940159400
1320240411200000828469590159401594015940159400
1420240411195900828469590159401594015940159400
1520240411195800828469590159401594015940159400
1620240411195700828469590159401594015940159400
1720240411195600828469590159401594015940159400
1820240411195500828469590159401594015940159400
1920240411195400828469590159401594015940159400
2020240411195300828469590159401594015940159400
2120240411195200828469590159401594015940159400
2220240411195100828469590159401594015940159400
2320240411195000828469590159401594015940159400
2420240411194900828469590159401594015940159400
2520240411194800828469590159401594015940159400
2620240411194700828469590159401594015940159400
2720240411194600828469590159401594015940159400
2820240411194500828469590159401594015940159400
2920240411194400828469590159401594015940159400
3020240411194300828469590159401594015940159400
3120240411194200828469590159401594015940159400
3220240411194100828469590159401594015940159401900
3320240411194000828469590159401594015940159400
3420240411193900828469590159401594015940159400
3520240411193800828469590159401594015940159400
3620240411193700828469590159401594015940159400
3720240411193600828469590159401594015940159400
3820240411193500828469590159401594015940159400
3920240411193400828469590159401594015940159400
4020240411193300828469590159401594015940159400
4120240411193200828469590159401594015940159400
4220240411193100828469590159401594015940159400
4320240411193000828469590159401594015940159400
4420240411192900828469590159401594015940159400
4520240411192800828469590159401594015940159400
4620240411192700828469590159401594015940159400
4720240411192600828469590159401594015940159400
4820240411192500828469590159401594015940159400
4920240411192400828469590159401594015940159400
5020240411192300828469590159401594015940159400
5120240411192200828469590159401594015940159400
5220240411192100828469590159401594015940159400
5320240411192000828469590159401594015940159400
5420240411191900828469590159401594015940159400
5520240411191800828469590159401594015940159400
5620240411191700828469590159401594015940159400
5720240411191600828469590159401594015940159400
5820240411191500828469590159401594015940159400
5920240411191400828469590159401594015940159400
6020240411191300828469590159401594015940159400
6120240411191200828469590159401594015940159400
6220240411191100828469590159401594015940159401900
6320240411191000828469590159401594015940159400
6420240411190900828469590159401594015940159400
6520240411190800828469590159401594015940159400
6620240411190700828469590159401594015940159400
6720240411190600828469590159401594015940159400
6820240411190500828469590159401594015940159400
6920240411190400828469590159401594015940159400
7020240411190300828469590159401594015940159400
7120240411190200828469590159401594015940159400
7220240411190100828469590159401594015940159400
7320240411190000828469590159401594015940159400
7420240411185900828469590159401594015940159400
7520240411185800828469590159401594015940159400
7620240411185700828469590159401594015940159400
7720240411185600828469590159401594015940159400
7820240411185500828469590159401594015940159400
7920240411185400828469590159401594015940159400
8020240411185300828469590159401594015940159400
8120240411185200828469590159401594015940159400
8220240411185100828469590159401594015940159400
8320240411185000828469590159401594015940159400
8420240411184900828469590159401594015940159400
8520240411184800828469590159401594015940159400
8620240411184700828469590159401594015940159400
8720240411184600828469590159401594015940159400
8820240411184500828469590159401594015940159400
8920240411184400828469590159401594015940159400
9020240411184300828469590159401594015940159400
9120240411184200828469590159401594015940159400
9220240411184100828469590159401594015940159401900
9320240411184000828469590159401594015940159400
9420240411183900828469590159401594015940159400
9520240411183800828469590159401594015940159400
9620240411183700828469590159401594015940159400
9720240411183600828469590159401594015940159400
9820240411183500828469590159401594015940159400
9920240411183400828469590159401594015940159400
10020240411183300828469590159401594015940159400
10120240411183200828469590159401594015940159400
10220240411183100828469590159401594015940159400
10320240411183000828469590159401594015940159400
10420240411182900828469590159401594015940159400
10520240411182800828469590159401594015940159400
10620240411182700828469590159401594015940159400
10720240411182600828469590159401594015940159400
10820240411182500828469590159401594015940159400
10920240411182400828469590159401594015940159400
11020240411182300828469590159401594015940159400
11120240411182200828469590159401594015940159400
11220240411182100828469590159401594015940159400
11320240411182000828469590159401594015940159400
11420240411181900828469590159401594015940159400
11520240411181800828469590159401594015940159400
11620240411181700828469590159401594015940159400
11720240411181600828469590159401594015940159400
11820240411181500828469590159401594015940159400
11920240411181400828469590159401594015940159400
12020240411181300828469590159401594015940159400
12120240411181200828469590159401594015940159400
12220240411181100828469590159401594015940159401900
12320240411181000828469590159401594015940159400
12420240411180900828469590159401594015940159400
12520240411180800828469590159401594015940159400
12620240411180700828469590159401594015940159400
12720240411180600828469590159401594015940159400
12820240411180500828469590159401594015940159400
12920240411180400828469590159401594015940159400
13020240411180300828469590159401594015940159400
13120240411180200828469590159401594015940159400
13220240411180100828469590159401594015940159400
13320240411180000828469590159401594015940159400
13420240411175900828469590159401594015940159400
13520240411175800828469590159401594015940159400
13620240411175700828469590159401594015940159400
13720240411175600828469590159401594015940159400
13820240411175500828469590159401594015940159400
13920240411175400828469590159401594015940159400
14020240411175300828469590159401594015940159400
14120240411175200828469590159401594015940159400
14220240411175100828469590159401594015940159400
14320240411175000828469590159401594015940159400
14420240411174900828469590159401594015940159400
14520240411174800828469590159401594015940159400
14620240411174700828469590159401594015940159400
14720240411174600828469590159401594015940159400
14820240411174500828469590159401594015940159400
14920240411174400828469590159401594015940159400
15020240411174300828469590159401594015940159400
15120240411174200828469590159401594015940159400
15220240411174100828469590159401594015940159401900
15320240411174000828469590159401594015940159400
15420240411173900828469590159401594015940159400
15520240411173800828469590159401594015940159400
15620240411173700828469590159401594015940159400
15720240411173600828469590159401594015940159400
15820240411173500828469590159401594015940159400
15920240411173400828469590159401594015940159400
16020240411173300828469590159401594015940159400
16120240411173200828469590159401594015940159400
16220240411173100828469590159401594015940159400
16320240411173000828469590159401594015940159400
16420240411172900828469590159401594015940159400
16520240411172800828469590159401594015940159400
16620240411172700828469590159401594015940159400
16720240411172600828469590159401594015940159400
16820240411172500828469590159401594015940159400
16920240411172400828469590159401594015940159400
17020240411172300828469590159401594015940159400
17120240411172200828469590159401594015940159400
17220240411172100828469590159401594015940159400
17320240411172000828469590159401594015940159400
17420240411171900828469590159401594015940159400
17520240411171800828469590159401594015940159400
17620240411171700828469590159401594015940159400
17720240411171600828469590159401594015940159400
17820240411171500828469590159401594015940159400
17920240411171400828469590159401594015940159400
18020240411171300828469590159401594015940159400
18120240411171200828469590159401594015940159400
18220240411171100828469590159401594015940159401900
18320240411171000828469590159401594015940159400
18420240411170900828469590159401594015940159400
18520240411170800828469590159401594015940159400
18620240411170700828469590159401594015940159400
18720240411170600828469590159401594015940159400
18820240411170500828469590159401594015940159400
18920240411170400828469590159401594015940159400
19020240411170300828469590159401594015940159400
19120240411170200828469590159401594015940159400
19220240411170100828469590159401594015940159400
19320240411170000828469590159401594015940159400
19420240411165900828469590159401594015940159400
19520240411165800828469590159401594015940159400
19620240411165700828469590159401594015940159400
19720240411165600828469590159401594015940159400
19820240411165500828469590159401594015940159400
19920240411165400828469590159401594015940159400
20020240411165300828469590159401594015940159400
20120240411165200828469590159401594015940159400
20220240411165100828469590159401594015940159400
20320240411165000828469590159401594015940159400
20420240411164900828469590159401594015940159400
20520240411164800828469590159401594015940159400
20620240411164700828469590159401594015940159400
20720240411164600828469590159401594015940159400
20820240411164500828469590159401594015940159400
20920240411164400828469590159401594015940159400
21020240411164300828469590159401594015940159400
21120240411164200828469590159401594015940159400
21220240411164100828469590159401594015940159401900
21320240411164000828469590159401594015940159400
21420240411163900828469590159401594015940159400
21520240411163800828469590159401594015940159400
21620240411163700828469590159401594015940159400
21720240411163600828469590159401594015940159400
21820240411163500828469590159401594015940159400
21920240411163400828469590159401594015940159400
22020240411163300828469590159401594015940159400
22120240411163200828469590159401594015940159400
22220240411163100828469590159401594015940159400
22320240411163000828469590159401594015940159400
22420240411162900828469590159401594015940159400
22520240411162800828469590159401594015940159400
22620240411162700828469590159401594015940159400
22720240411162600828469590159401594015940159400
22820240411162500828469590159401594015940159400
22920240411162400828469590159401594015940159400
23020240411162300828469590159401594015940159400
23120240411162200828469590159401594015940159400
23220240411162100828469590159401594015940159400
23320240411162000828469590159401594015940159400
23420240411161900828469590159401594015940159400
23520240411161800828469590159401594015940159400
23620240411161700828469590159401594015940159400
23720240411161600828469590159401594015940159400
23820240411161500828469590159401594015940159400
23920240411161400828469590159401594015940159400
24020240411161300828469590159401594015940159400
24120240411161200828469590159401594015940159400
24220240411161100828469590159401594015940159401900
24320240411161000828469590159401594015940159400
24420240411160900828469590159401594015940159400
24520240411160800828469590159401594015940159400
24620240411160700828469590159401594015940159400
24720240411160600828469590159401594015940159400
24820240411160500828469590159401594015940159400
24920240411160400828469590159401594015940159400
25020240411160300828469590159401594015940159400
25120240411160200828469590159401594015940159400
25220240411160100828469590159401594015940159400
25320240411160000828469590159401594015940159400
25420240411155900828469590159401594015940159400
25520240411155800828469590159401594015940159400
25620240411155700828469590159401594015940159400
25720240411155600828469590159401594015940159400
25820240411155500828469590159401594015940159400
25920240411155400828469590159401594015940159400
26020240411155300828469590159401594015940159400
26120240411155200828469590159401594015940159400
26220240411155100828469590159401594015940159400
26320240411155000828469590159401594015940159400
26420240411154900828469590159401594015940159400
26520240411154800828469590159401594015940159400
26620240411154700828469590159401594015940159400
26720240411154600828469590159401594015940159400
26820240411154500828469590159401594015940159400
26920240411154400828469590159401594015940159400
27020240411154300828469590159401594015940159400
27120240411154200828469590159401594015940159400
27220240411154100828469590159401594015940159401900
27320240411154000828469590159401594015940159400
27420240411153900828469590159401594015940159400
27520240411153800828469590159401594015940159400
27620240411153700828469590159401594015940159400
27720240411153600828469590159401594015940159400
27820240411153500828469590159401594015940159400
27920240411153400828469590159401594015940159400
28020240411153300828469590159401594015940159400
28120240411153200828469590159401594015940159400
28220240411153100828469590159401594015940159400
28320240411153000828469590159401594015940159401900
28420240411152900798183590159101591015910159100
28520240411152800798183590159101591015910159100
28620240411152700798183590159101591015910159100
28720240411152600798183590159101591015910159100
28820240411152500798183590159101591015910159100
28920240411152400798183590159101591015910159100
29020240411152300798183590159101591015910159100
29120240411152200798183590159101591015910159100
29220240411152100798183590159101591015910159100
29320240411152000798183590159101591015910159100
29420240411151900798183590159101592015920159001407
2952024041115180077580275015920160001600015920566
2962024041115170076678303015940159501595015940493
2972024041115160075892211015950159601600015950827
29820240411151500745728110159601596015960159600
2992024041115140074572811015960159801600015960651
300202404111513007353292601598015990159901598079
30120240411151200734066780160001600016000160008
302202404111511007339387801600016000160001600029
30320240411151000733474780160001601016010160001548
30420240411150900708705130160401604016040160403
30520240411150800708657010160501605016050160500
306202404111507007086570101605016050160501605028
30720240411150600708207610160501605016050160502
30820240411150500708175510160501605016050160500
309202404111504007081755101605016060160601605036
31020240411150300707597640160501605016050160500
31120240411150200707597640160501605016050160500
312202404111501007075976401605016060160601605029
3132024041115000070713218016010160401604016000302
314202404111459007022950301605016060160601605014
31520240411145800702070290160601606016060160600
316202404111457007020702901606016040160601604076
317202404111456007008506901606016060160601606032
31820240411145500700336770160601606016060160601
319202404111454007003207101606016060160601606035
320202404111453006997586101606016060160601606029
32120240411145200699292870160601606016060160605
3222024041114510069921257016040160601606016040122
323202404111450006972546901606016060160601606028
32420240411144900696805010160401606016060160407
32520240411144800696692650160601606016060160601
326202404111447006966765901606016070160701606094
327202404111446006951669301607016070160701607028
32820240411144500694716970160601606016060160605
32920240411144400694636670160601606016060160600
330202404111443006946366701606016060160601604084
3312024041114420069328887016070160601607016060185
3322024041114410069031647016060160601606016040358
33320240411144000684571970160601606016060160609
334202404111439006844274301606016070160701606029
33520240411143800683961410160701607016070160702
33620240411143700683929270160601607016070160602
337202404111436006838971401607016070160701607029
338202404111435006834311101603016040160401603012
33920240411143400683238710160301603016030160300
3402024041114330068323871016030160301603016030535
341202404111432006746626601603016030160301603026
34220240411143100674245880160001600016000160000
34320240411143000674245880160001600016000160000
344202404111429006742458801600015990160001599043
34520240411142800673558060159701597015970159701
34620240411142700673542090160001600016000160000
34720240411142600673542090160001600016000160000
348202404111425006735420901600016010160101600070
34920240411142400672421820160001600016000160000
35020240411142300672421820160001600016000160000
351202404111422006724218201600016000160001600049
352202404111421006716378201603016030160301603027
35320240411142000671205010160301603016030160300
354202404111419006712050101603016030160301603045
355202404111418006704836601603016030160301603028
35620240411141700670034820160001600016000160000
357202404111416006700348201600016030160301600046
358202404111415006692986101604016040160401604028
35920240411141400668849490160001600016000160000
36020240411141300668849490160001600016000160000
36120240411141200668849490160001600016000160000
36220240411141100668849490160001601016050160001738
363202404111410006410392101607016070160701607028
36420240411140900640589250160701607016070160700
36520240411140800640589250160701607016070160701
3662024041114070064057318016030160601606016030230
36720240411140600636885440160601606016060160600
36820240411140500636885440160601606016060160600
369202404111404006368854401606016060160601606027
37020240411140300636451820160501605016050160500
37120240411140200636451820160501605016050160500
3722024041114010063645182016050160501605016050261
373202404111400006322627701609016090160901609028
37420240411135900631812250160901609016090160900
37520240411135800631812250160901609016090160900
37620240411135700631812250160901609016090160900
377202404111356006318122501609016090160901609028
37820240411135500631361730160901609016090160901
379202404111354006313456401605016090160901605044
380202404111353006306393601609016090160901609030
38120240411135200630156660160901609016090160900
38220240411135100630156660160901609016090160900
383202404111350006301566601609016080160901608029
38420240411134900629690320160701607016070160700
38520240411134800629690320160701607016070160700
38620240411134700629690320160701607016070160700
3872024041113460062969032016070160801609016070107
38820240411134500627970280160901609016090160900
38920240411134400627970280160901609016090160900
39020240411134300627970280160901609016090160901
391202404111342006279541901609016090160901609027
39220240411134100627519760160901609016090160903
39320240411134000627471490161001610016100161000
394202404111339006274714901610016090161001609063
3952024041113380062645754016100161001610016100100
39620240411133700624847540161301613016130161300
39720240411133600624847540161301612016130161208
39820240411133500624718560161001608016100160801750
399202404111334005965650101608016070160801607011
40020240411133300596388160160801608016080160800
4012024041113320059638816016080160601608016060427
4022024041113310058952796016050160501605016050199
40320240411133000586334010160501606016060160503
4042024041113290058628585016050160501605016050100
4052024041113280058468085016060160501606016050493
406202404111327005767679001605016020160601602012
40720240411132600576575310160201596016020159603248
40820240411132500524619810159601596015960159600
409202404111324005246198101596015960159601596031
410202404111323005241250501594015950159501594039
41120240411132200523503170159601595015960159507
4122024041113210052339148015970159501597015950228
41320240411132000519752650159501595015950159501
41420240411131900519736700159401594015940159400
415202404111318005197367001594015920159501592021
416202404111317005194019501592015920159201591070
41720240411131600518287850159201592015920159200
41820240411131500518287850159201592015920159200
419202404111314005182878501592015940159401592073
42020240411131300517124570159401594015940159400
42120240411131200517124570159401594015940159400
422202404111311005171245701594015940159401594027
423202404111310005166941901592015920159201592040
42420240411130900516057390159501595015950159501
42520240411130800516041440159501595015950159502
426202404111307005160095401596015960159601596027
42720240411130600515578620159601596015960159600
42820240411130500515578620159601596015960159600
42920240411130400515578620159601596015960159600
430202404111303005155786201596015960159601596027
431202404111302005151477001596015960159601596011
43220240411130100514972140159601596015960159600
433202404111300005149721401596015960159601596037
4342024041112590051438162015960159201596015920402
43520240411125800507981380159301593015930159300
436202404111257005079813801593015930159301593069
437202404111256005068822101597015970159701597028
43820240411125500506435050159701597015970159700
43920240411125400506435050159701597015970159704
440202404111253005063711701597015980159801597037
44120240411125200505779940159801598015980159804
44220240411125100505716020159601596015960159600
443202404111250005057160201596015960159601596056
444202404111249005048222601596015960159601596027
4452024041112480050439134015960159701597015960276
44620240411124700499985660159701597015970159702
447202404111246004999537201597015970159701597028
44820240411124500499506560159701597015970159705
449202404111244004994267101597015970159701597050
45020240411124300498628210159701597015970159700
451202404111242004986282101597015970159701597029
45220240411124100498165080159801598015980159802
45320240411124000498133120159801598015980159801
454202404111239004981171401598015980159801598028
455202404111238004976697001598015950159801595025
45620240411123700497270920159801598015980159801
45720240411123600497254940158301583015830158300
45820240411123500497254940158301583015830158300
4592024041112340049725494015830159001590015830845
46020240411123300483875110159001590015900159001
461202404111232004838592101590015900159001590047
46220240411123100483111910158901589015890158900
463202404111230004831119101589015890158901589044
464202404111229004824127501589015890158901589014
465202404111228004821902901586015860158601586015
46620240411122700481952390158601586015860158606
467202404111226004818572301586015860158601586032
4682024041112250048134971015900158301590015830275
4692024041112240047698489015800158001580015800244
4702024041112230047312969015800158101581015800244
4712024041112220046927321015830158501586015810210
472202404111221004659487201585015850158501585034
473202404111220004654098201585015850158501585010
474202404111219004652513201583015840158401583043
475202404111218004645706001584015860158601584094
476202404111217004630802101587015870158701587047
477202404111216004623343201588015900159001588084
47820240411121500460999980159001591015910159005
479202404111214004609204701591015910159101591028
48020240411121300460474990159101591015910159106
481202404111212004603795301591015910159101591031
48220240411121100459886320159201592015920159200
4832024041112100045988632015920159701597015920135
48420240411120900457735720159701597015970159706
48520240411120800457639900159801598015980159800
486202404111207004576399001598015980159801598028
48720240411120600457192460159801598015980159800
48820240411120500457192460159801598015980159802
4892024041112040045716050015900159001590015900209
490202404111203004538374001590015900159001590030
49120240411120200453360400159001590015900159006
49220240411120100453265000159001590015900159000
49320240411120000453265000159001593015930159001085
49420240411115900436010280159301593015930159301
49520240411115800435994350159701597015970159701
49620240411115700435978380159801598015980159801
497202404111156004359624001598015980159801598028
498202404111155004355149601597015970159701597012
499202404111154004353233201597015970159701597052
5002024041111530043449288015970159601597015950343
50120240411115200429021350159801598015980159800
50220240411115100429021350159801598015980159800
50320240411115000429021350159801598015980159800
504202404111149004290213501598015980159801598033
50520240411114800428494010159901599015990159900
506202404111147004284940101599015980159901598050
507202404111146004276945601599015990159901599028
50820240411114500427246840159901599015990159900
50920240411114400427246840159901599015990159900
51020240411114300427246840159901599015990159900
511202404111142004272468401599015980159901598033
512202404111141004267192201598015980159801598055
513202404111140004258403201599015990159901599021
514202404111139004255045301599015990159901599032
515202404111138004249928501599016010160101599077
51620240411113700423760720160201602016020160200
51720240411113600423760720160201602016020160206
5182024041111350042366460016020160301603016020117
51920240411113400421789740160601606016060160600
52020240411113300421789740160601606016060160600
521202404111132004217897401606016050160601605028
52220240411113100421340170160501605016050160500
523202404111130004213401701605016050160501605012
524202404111129004211475701603016040160401603023
52520240411112800420778660160401604016040160406
526202404111127004206824201602016030160301602070
527202404111126004195610101604016040160401604085
528202404111125004181976101607016070160701607028
52920240411112400417747650160801608016080160801
53020240411112300417731570160801608016080160801
53120240411112200417715490160801608016080160800
532202404111121004177154901608016070160801607027
53320240411112000417281410160801608016080160800
53420240411111900417281410160801608016080160800
53520240411111800417281410160801608016080160800
536202404111117004172814101608016080160801608028
537202404111116004168311701608016040160801604086
53820240411111500415451690160801608016080160802
539202404111114004154195301608016080160801608028
54020240411111300414969290160801608016080160800
5412024041111120041496929016080160801608016050254
54220240411111100410891000160801608016080160800
54320240411111000410891000160801610016120160801380
54420240411110900388682190161401612016140161203
54520240411110800388633790161501615016150161502
546202404111107003886014901611016110161101611051
547202404111106003877798801611016100161101610050
54820240411110500386974860161001610016100161000
5492024041111040038697486016100161001615016100285
550202404111103003823863101611016160161601611058
55120240411110200381451880161701617016170161701
5522024041111010038143571016180161901619016180235
55320240411110000377633400161901609016190160901290
554202404111059003568636901608016080160801608023
555202404111058003564938501607016070160701607017
5562024041110570035622066016060160501606016050203
55720240411105600352960930160501605016050160502
55820240411105500352928830160101601016010160101
55920240411105400352912820160501605016050160500
5602024041110530035291282016050160501605016050302
5612024041110520034806572016050160301605016030146
56220240411105100345725300160001600016000160000
56320240411105000345725300160001600016000160000
5642024041110490034572530016000160001600016000108
5652024041110480034399730016000159901600015990215
5662024041110470034055735016000160001600016000150
567202404111046003381573501600015990160001599082
568202404111045003368459001600016000160001600059
56920240411104400335901900160001600016000160000
570202404111043003359019001600016000160301600046
571202404111042003351658701599015990159901599010
572202404111041003350059701600015990160001599032
5732024041110400033449400015990160001600015990171
574202404111039003317581001600016000160001600028
575202404111038003313101001599015990159901599055
576202404111037003304306501599015990159901599033
57720240411103600329902980160001600016000160000
578202404111035003299029801600016000160001600048
57920240411103400329134980160001600016000160000
580202404111033003291349801600016000160001600031
581202404111032003286389801599015980159901598046
582202404111031003279034501599015990159901599019
58320240411103000327599640159001590015900159000
5842024041110290032759964015900159001590015900167
58520240411102800324944340158901589015890158904
5862024041110270032488078015890158901589015890106
58720240411102600323196440158201582015820158200
58820240411102500323196440158201582015820158200
589202404111024003231964401582015820158201582034
590202404111023003226585601589015890158901589019
59120240411102200322356650158901589015890158902
592202404111021003223248701589015890158901589045
59320240411102000321609820158901589015890158904
594202404111019003215462601589015880158901588012
595202404111018003213556401588015880158801588029
59620240411101700320895120158801588015880158800
597202404111016003208951201588015880158801588016
59820240411101500320641040158801588015880158803
599202404111014003205934001588015880158801588040
600202404111013003199582001588015880158801588072
601202404111012003188148401588015880158801588010
6022024041110110031865604015890158501589015850568
60320240411101000309637560157901579015790157900
604202404111009003096375601579015780157901578034
6052024041110080030910085015710157201572015710108
6062024041110070030740389015710157301573015710315
6072024041110060030245214015730157401575015730428
6082024041110050029571594015740157701585015740427
6092024041110040028898924015850157501585015750334
6102024041110030028372504015750157501583015750439
6112024041110020027680959015750157701584015750426
6122024041110010027009351015770157901585015770320
6132024041110000026504549015770157801586015770455
6142024041109590025786399015780158001580015780455
6152024041109580025067866015800158901589015800109
616202404110957002489528201583015890158901583029
61720240411095600248492070158901589015890158900
618202404110955002484920701589015890158901589020
61920240411095400248174270158901589015890158900
620202404110953002481742701589015890158901589083
621202404110952002468554001589015820159001582041
6222024041109510024620631015820157801582015780208
6232024041109500024292393015770157701577015770213
62420240411094900239564920157501575015750157507
625202404110948002394546701576015750157601575034
626202404110947002389191601576015760157601576015
627202404110946002386827601576015760157601576029
628202404110945002382257201576015770157701576035
62920240411094400237674110157701577015770157700
630202404110943002376741101577015770157701577028
631202404110942002372325501577015770157701577010
63220240411094100237074850157601575015760157503
63320240411094000237027590157501575015750157504
634202404110939002369645901574015730157401573036
635202404110938002363980701573015730157301573089
636202404110937002349981001573015730157301573011
6372024041109360023482507015720157401574015720105
63820240411093500233172490157201572015720157200
6392024041109340023317249015720157201572015720836
640202404110933002200305701575015740157501574028
64120240411093200219589690157201574015740157201147
642202404110931002015475701574015750157501574083
64320240411093000200241020157501576015760157503
6442024041109290020019375015750157501575015750105
645202404110928001985400001573015730157301573079
64620240411092700197297330157301573015730157300
64720240411092600197297330157301573015730157306
6482024041109250019720295015760157301576015730533
6492024041109240018880986015720157001572015700323
6502024041109230018373576015680156901569015660327
65120240411092200178610410156801568015680156800
6522024041109210017861041015680156901569015680161
653202404110920001760853201569015690156901568088
6542024041109190017470470015670156801568015670280
655202404110918001703160101568015680156801568010
6562024041109170017015921015670156601567015660388
65720240411091600164082330156601573015730156501233
65820240411091500144731340157301583015830157302476
6592024041109140010566883015820159001590015820284
66020240411091300101173600158301587015870158301351
661202404110912007975996015870158701587015870121
662202404110911007783969015870158701587015870114
6632024041109100076030510158701590015900158701328
664202404110909005494314015900159701597015900883
665202404110908004089225015970159701597015970101
666202404110907003927928015970159101597015900144
6672024041109060036987630159001602016020159001158
668202404110905001849957016020160301603016020113
669202404110904001668831016000160101601016000119
670202404110903001478425015970159501597015950121
67120240411090200128532901594015940159401594041
672202404110901001219975016080159101608015910208
67320240411090000888911015900159001610015900559