Files
KissMeData/086390/min/candle-20250117.csv
2025-02-06 23:16:41 +09:00

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025011719580011880158080145401454014540145409003
32025011719570011880158080145401454014540145400
42025011719560011880158080145401454014540145400
52025011719550011880158080145401454014540145400
62025011719540011880158080145401454014540145400
72025011719530011880158080145401454014540145400
82025011719520011880158080145401454014540145400
92025011719510011880158080145401454014540145400
102025011719500011880158080145401454014540145400
112025011719490011880158080145401454014540145400
122025011719480011880158080145401454014540145400
132025011719470011880158080145401454014540145400
142025011719460011880158080145401454014540145400
152025011719450011880158080145401454014540145400
162025011719440011880158080145401454014540145400
172025011719430011880158080145401454014540145400
182025011719420011880158080145401454014540145400
192025011719410011880158080145401454014540145400
202025011719400011880158080145401454014540145400
212025011719390011880158080145401454014540145400
222025011719380011880158080145401454014540145400
232025011719370011880158080145401454014540145400
242025011719360011880158080145401454014540145400
252025011719350011880158080145401454014540145400
262025011719340011880158080145401454014540145400
272025011719330011880158080145401454014540145400
282025011719320011880158080145401454014540145400
292025011719310011880158080145401454014540145400
302025011719300011880158080145401454014540145400
312025011719290011880158080145401454014540145400
322025011719280011880158080145401454014540145409003
332025011719270011880158080145401454014540145400
342025011719260011880158080145401454014540145400
352025011719250011880158080145401454014540145400
362025011719240011880158080145401454014540145400
372025011719230011880158080145401454014540145400
382025011719220011880158080145401454014540145400
392025011719210011880158080145401454014540145400
402025011719200011880158080145401454014540145400
412025011719190011880158080145401454014540145400
422025011719180011880158080145401454014540145400
432025011719170011880158080145401454014540145400
442025011719160011880158080145401454014540145400
452025011719150011880158080145401454014540145400
462025011719140011880158080145401454014540145400
472025011719130011880158080145401454014540145400
482025011719120011880158080145401454014540145400
492025011719110011880158080145401454014540145400
502025011719100011880158080145401454014540145400
512025011719090011880158080145401454014540145400
522025011719080011880158080145401454014540145400
532025011719070011880158080145401454014540145400
542025011719060011880158080145401454014540145400
552025011719050011880158080145401454014540145400
562025011719040011880158080145401454014540145400
572025011719030011880158080145401454014540145400
582025011719020011880158080145401454014540145400
592025011719010011880158080145401454014540145400
602025011719000011880158080145401454014540145400
612025011718590011880158080145401454014540145400
622025011718580011880158080145401454014540145409003
632025011718570011880158080145401454014540145400
642025011718560011880158080145401454014540145400
652025011718550011880158080145401454014540145400
662025011718540011880158080145401454014540145400
672025011718530011880158080145401454014540145400
682025011718520011880158080145401454014540145400
692025011718510011880158080145401454014540145400
702025011718500011880158080145401454014540145400
712025011718490011880158080145401454014540145400
722025011718480011880158080145401454014540145400
732025011718470011880158080145401454014540145400
742025011718460011880158080145401454014540145400
752025011718450011880158080145401454014540145400
762025011718440011880158080145401454014540145400
772025011718430011880158080145401454014540145400
782025011718420011880158080145401454014540145400
792025011718410011880158080145401454014540145400
802025011718400011880158080145401454014540145400
812025011718390011880158080145401454014540145400
822025011718380011880158080145401454014540145400
832025011718370011880158080145401454014540145400
842025011718360011880158080145401454014540145400
852025011718350011880158080145401454014540145400
862025011718340011880158080145401454014540145400
872025011718330011880158080145401454014540145400
882025011718320011880158080145401454014540145400
892025011718310011880158080145401454014540145400
902025011718300011880158080145401454014540145400
912025011718290011880158080145401454014540145400
922025011718280011880158080145401454014540145409003
932025011718270011880158080145401454014540145400
942025011718260011880158080145401454014540145400
952025011718250011880158080145401454014540145400
962025011718240011880158080145401454014540145400
972025011718230011880158080145401454014540145400
982025011718220011880158080145401454014540145400
992025011718210011880158080145401454014540145400
1002025011718200011880158080145401454014540145400
1012025011718190011880158080145401454014540145400
1022025011718180011880158080145401454014540145400
1032025011718170011880158080145401454014540145400
1042025011718160011880158080145401454014540145400
1052025011718150011880158080145401454014540145400
1062025011718140011880158080145401454014540145400
1072025011718130011880158080145401454014540145400
1082025011718120011880158080145401454014540145400
1092025011718110011880158080145401454014540145400
1102025011718100011880158080145401454014540145400
1112025011718090011880158080145401454014540145400
1122025011718080011880158080145401454014540145400
1132025011718070011880158080145401454014540145400
1142025011718060011880158080145401454014540145400
1152025011718050011880158080145401454014540145400
1162025011718040011880158080145401454014540145400
1172025011718030011880158080145401454014540145400
1182025011718020011880158080145401454014540145400
1192025011718010011880158080145401454014540145400
1202025011718000011880158080145401454014540145400
1212025011717590011880158080145401454014540145400
1222025011717580011880158080145401454014540145409003
1232025011717570011880158080145401454014540145400
1242025011717560011880158080145401454014540145400
1252025011717550011880158080145401454014540145400
1262025011717540011880158080145401454014540145400
1272025011717530011880158080145401454014540145400
1282025011717520011880158080145401454014540145400
1292025011717510011880158080145401454014540145400
1302025011717500011880158080145401454014540145400
1312025011717490011880158080145401454014540145400
1322025011717480011880158080145401454014540145400
1332025011717470011880158080145401454014540145400
1342025011717460011880158080145401454014540145400
1352025011717450011880158080145401454014540145400
1362025011717440011880158080145401454014540145400
1372025011717430011880158080145401454014540145400
1382025011717420011880158080145401454014540145400
1392025011717410011880158080145401454014540145400
1402025011717400011880158080145401454014540145400
1412025011717390011880158080145401454014540145400
1422025011717380011880158080145401454014540145400
1432025011717370011880158080145401454014540145400
1442025011717360011880158080145401454014540145400
1452025011717350011880158080145401454014540145400
1462025011717340011880158080145401454014540145400
1472025011717330011880158080145401454014540145400
1482025011717320011880158080145401454014540145400
1492025011717310011880158080145401454014540145400
1502025011717300011880158080145401454014540145400
1512025011717290011880158080145401454014540145400
1522025011717280011880158080145401454014540145409003
1532025011717270011880158080145401454014540145400
1542025011717260011880158080145401454014540145400
1552025011717250011880158080145401454014540145400
1562025011717240011880158080145401454014540145400
1572025011717230011880158080145401454014540145400
1582025011717220011880158080145401454014540145400
1592025011717210011880158080145401454014540145400
1602025011717200011880158080145401454014540145400
1612025011717190011880158080145401454014540145400
1622025011717180011880158080145401454014540145400
1632025011717170011880158080145401454014540145400
1642025011717160011880158080145401454014540145400
1652025011717150011880158080145401454014540145400
1662025011717140011880158080145401454014540145400
1672025011717130011880158080145401454014540145400
1682025011717120011880158080145401454014540145400
1692025011717110011880158080145401454014540145400
1702025011717100011880158080145401454014540145400
1712025011717090011880158080145401454014540145400
1722025011717080011880158080145401454014540145400
1732025011717070011880158080145401454014540145400
1742025011717060011880158080145401454014540145400
1752025011717050011880158080145401454014540145400
1762025011717040011880158080145401454014540145400
1772025011717030011880158080145401454014540145400
1782025011717020011880158080145401454014540145400
1792025011717010011880158080145401454014540145400
1802025011717000011880158080145401454014540145400
1812025011716590011880158080145401454014540145400
1822025011716580011880158080145401454014540145409003
1832025011716570011880158080145401454014540145400
1842025011716560011880158080145401454014540145400
1852025011716550011880158080145401454014540145400
1862025011716540011880158080145401454014540145400
1872025011716530011880158080145401454014540145400
1882025011716520011880158080145401454014540145400
1892025011716510011880158080145401454014540145400
1902025011716500011880158080145401454014540145400
1912025011716490011880158080145401454014540145400
1922025011716480011880158080145401454014540145400
1932025011716470011880158080145401454014540145400
1942025011716460011880158080145401454014540145400
1952025011716450011880158080145401454014540145400
1962025011716440011880158080145401454014540145400
1972025011716430011880158080145401454014540145400
1982025011716420011880158080145401454014540145400
1992025011716410011880158080145401454014540145400
2002025011716400011880158080145401454014540145400
2012025011716390011880158080145401454014540145400
2022025011716380011880158080145401454014540145400
2032025011716370011880158080145401454014540145400
2042025011716360011880158080145401454014540145400
2052025011716350011880158080145401454014540145400
2062025011716340011880158080145401454014540145400
2072025011716330011880158080145401454014540145400
2082025011716320011880158080145401454014540145400
2092025011716310011880158080145401454014540145400
2102025011716300011880158080145401454014540145400
2112025011716290011880158080145401454014540145400
2122025011716280011880158080145401454014540145409003
2132025011716270011880158080145401454014540145400
2142025011716260011880158080145401454014540145400
2152025011716250011880158080145401454014540145400
2162025011716240011880158080145401454014540145400
2172025011716230011880158080145401454014540145400
2182025011716220011880158080145401454014540145400
2192025011716210011880158080145401454014540145400
2202025011716200011880158080145401454014540145400
2212025011716190011880158080145401454014540145400
2222025011716180011880158080145401454014540145400
2232025011716170011880158080145401454014540145400
2242025011716160011880158080145401454014540145400
2252025011716150011880158080145401454014540145400
2262025011716140011880158080145401454014540145400
2272025011716130011880158080145401454014540145400
2282025011716120011880158080145401454014540145400
2292025011716110011880158080145401454014540145400
2302025011716100011880158080145401454014540145400
2312025011716090011880158080145401454014540145400
2322025011716080011880158080145401454014540145400
2332025011716070011880158080145401454014540145400
2342025011716060011880158080145401454014540145400
2352025011716050011880158080145401454014540145400
2362025011716040011880158080145401454014540145400
2372025011716030011880158080145401454014540145400
2382025011716020011880158080145401454014540145400
2392025011716010011880158080145401454014540145400
2402025011716000011880158080145401454014540145400
2412025011715590011880158080145401454014540145400
2422025011715580011880158080145401454014540145409003
2432025011715570011880158080145401454014540145400
2442025011715560011880158080145401454014540145400
2452025011715550011880158080145401454014540145400
2462025011715540011880158080145401454014540145400
2472025011715530011880158080145401454014540145400
2482025011715520011880158080145401454014540145400
2492025011715510011880158080145401454014540145400
2502025011715500011880158080145401454014540145400
2512025011715490011880158080145401454014540145400
2522025011715480011880158080145401454014540145400
2532025011715470011880158080145401454014540145400
2542025011715460011880158080145401454014540145400
2552025011715450011880158080145401454014540145400
2562025011715440011880158080145401454014540145400
2572025011715430011880158080145401454014540145400
2582025011715420011880158080145401454014540145400
2592025011715410011880158080145401454014540145400
2602025011715400011880158080145401454014540145400
2612025011715390011880158080145401454014540145400
2622025011715380011880158080145401454014540145400
2632025011715370011880158080145401454014540145400
2642025011715360011880158080145401454014540145400
2652025011715350011880158080145401454014540145400
2662025011715340011880158080145401454014540145400
2672025011715330011880158080145401454014540145400
2682025011715320011880158080145401454014540145400
2692025011715310011880158080145401454014540145400
2702025011715300011880158080145401454014540145409003
2712025011715290011749254460145401454014540145400
2722025011715280011749254460145401454014540145400
2732025011715270011749254460145401454014540145400
2742025011715260011749254460145401454014540145400
2752025011715250011749254460145401454014540145400
2762025011715240011749254460145401454014540145400
2772025011715230011749254460145401454014540145400
2782025011715220011749254460145401454014540145400
2792025011715210011749254460145401454014540145400
2802025011715200011749254460145401454014540145400
2812025011715190011749254460145401445014540144305761
2822025011715180011665786310144501446014480144401752
2832025011715170011640450390144801444014480144401675
2842025011715160011616222130144501438014450143702500
2852025011715150011580161000143601431014360143102364
2862025011715140011546270060143201434014340143201386
287202501171513001152640396014340143301434014330486
2882025011715120011519436190143301436014360143301026
2892025011715110011504722190143501441014410143503478
290202501171510001145468496014410144101443014410873
291202501171509001144210071014410144301443014400905
2922025011715080011429050580144001439014410143801373
2932025011715070011409283590143901445014450143808414
2942025011715060011288114390144501441014450144001511
2952025011715050011266323590144101440014410144001360
2962025011715040011246730850144001439014400143701147
2972025011715030011230226650144001440014400143801297
2982025011715020011211561310143901437014400143701528
2992025011715010011189571140143701438014400143701433
3002025011715000011168959550143801439014400143801101
3012025011714590011153114160143901439014400143501360
3022025011714580011133555080143901437014400143501785
3032025011714570011107895430143701434014400143401725
3042025011714560011083088390143601435014380143201471
3052025011714550011061975560143501433014350143201386
3062025011714540011042098950143301438014380143002712
3072025011714530011003218330143901439014390143502031
3082025011714520010974029660144001437014400143702087
3092025011714510010943997500144001436014400143501489
3102025011714500010922608150143601440014400143103094
3112025011714490010878176350143801439014410143801522
3122025011714480010856270220143801437014380143601062
3132025011714470010841006330143801438014380143701151
3142025011714460010824457460143801436014380143601435
3152025011714450010803832200143601435014380143501108
3162025011714440010787912220143501437014380143205934
3172025011714430010702822410143701439014430143501847
3182025011714420010676254330143801442014430143405427
3192025011714410010598214910144101442014440144002950
3202025011714400010555684020144201442014450144201549
3212025011714390010533323010144101439014450143904064
3222025011714380010474758830143901446014460143903867
3232025011714370010418955390144601446014480144501710
3242025011714360010394208530144501450014500144501746
3252025011714350010368937270145001448014520144802361
3262025011714340010334692810145001446014500144602322
3272025011714330010301056480144601445014470144203355
3282025011714320010252524970144001447014470143903148
3292025011714310010207071740144701448014490144601531
3302025011714300010184904670144901447014490144201518
3312025011714290010162955650144701438014480143802231
33220250117142800101307341901438014470144701434010328
333202501171427009982142970144701444014470144301005
334202501171426009967620050144401443014450144201406
335202501171425009947326660144401447014470144004721
3362025011714240098792670401448014430146001442016667
337202501171423009638356770144301455014550144305226
3382025011714220095627712701454014460146701440013851
3392025011714210093611287501444014690147001439018997
3402025011714200090841805801470014510147001451027493
3412025011714190086824298601451014330145201433028494
3422025011714180082717470401433014300143301428020830
343202501171417007973792030143101429014310142902247
344202501171416007941656490142901427014290142701033
345202501171415007926900720142801427014290142401092
346202501171414007911324450142801429014290142501226
347202501171413007893834300142901431014320142904241
348202501171412007833145160143001430014310142801879
349202501171411007806279050143101430014310142801752
350202501171410007781230910143001425014300142401895
35120250117140900775418878014250142501425014230425
352202501171408007748135050142401425014260142102424
353202501171407007713628420142401427014280142301505
354202501171406007692172230142801431014310142802788
355202501171405007652301410143101431014310143001402
356202501171404007632244260143001430014310142901614
357202501171403007609165180143101430014310142903285
358202501171402007562187690143001428014300142801799
359202501171401007536462980143001427014300142703465
360202501171400007486946410142801429014300142705269
361202501171359007411652160142801425014290142506489
362202501171358007319029110142501426014260142501726
363202501171357007294426910142501425014250142402017
364202501171356007265687580142601425014260142401135
365202501171355007249514090142401422014240142202271
36620250117135400721720301014220142101424014200816
36720250117135300720559315014210142101421014200812
368202501171352007194054880142001421014210141801071
369202501171351007178849190142001421014210141802457
37020250117135000714396032014200142001421014200462
371202501171349007137398040141801421014210141702497
372202501171348007101967120142001421014210141801424
37320250117134700708175755014210141901421014190920
374202501171346007068696550142001419014210141901659
375202501171345007045144820141901426014260141901550
376202501171344007023094130142601426014270142501388
37720250117134300700331022014260142501426014240879
378202501171342006990783840142501425014260142402094
379202501171341006960932360142501423014250142302176
380202501171340006929936450142401424014240142202247
381202501171339006897960970142201423014230142201721
382202501171338006873477940142101421014230142102731
383202501171337006834642810142101420014210142006983
3842025011713360067354180801420014170142301417017179
385202501171335006491588710141601412014170141205632
38620250117133400641190270014140141001414014100949
387202501171333006398493040141001415014150141002565
388202501171332006362294470140901409014150140904404
389202501171331006300079620141001413014130141002516
390202501171330006264555000141301410014130141003732
391202501171329006211892050141001410014100140901047
39220250117132800619713115014100140901410014080769
393202501171327006186290830140901409014090140801345
39420250117132600616734126014090140801409014080550
395202501171325006159591880140901407014090140702739
396202501171324006121030890140701405014070140501056
397202501171323006106180100140601405014060140501157
39820250117132200608991837014040140501405014040858
399202501171321006077864990140501405014050140301021
40020250117132000606352224014050140301405014030599
401202501171319006055114140140301402014030140101367
402202501171318006035950070140201402014020140002086
40320250117131700600670660014020140201402014010751
40420250117131600599617810014020140001402014000481
40520250117131500598943974014000140001401013980458
40620250117131400598302830014000140201402014000400
40720250117131300597742611014020140101402014000840
40820250117131200596565395014010140001401013990705
40920250117131100595578412014000140101401013990378
41020250117131000595049098014010140101401014000190
411202501171309005947829720140101399014010139702538
412202501171308005912315040139901392013990139203144
41320250117130700586849627013920139401394013910927
414202501171306005855584900139401391013940138503436
41520250117130500580784159013910139101392013910350
41620250117130400580297169013910139101391013910247
41720250117130300579953592013910139001391013900328
418202501171302005794975720139001390013900139000
4192025011713010057949757201390013930139301390053
42020250117130000579423868013900139001390013900121
4212025011712590057925567801392013930139401392020
42220250117125800579227831013930139201393013920112
42320250117125700579071818013940139001394013900123
4242025011712560057890083601392013900139201390073
425202501171255005787993560139001390013900139001
42620250117125400578797966013900139101391013900129
42720250117125300578618601013910139001391013900628
42820250117125200577745671013910139001391013900350
42920250117125100577259170013900139101391013900130
430202501171250005770784620139101391013910139100
43120250117124900577078462013910139101391013900195
43220250117124800576807384013910139501395013910152
4332025011712470057659583401395013950139501395031
434202501171246005765525890139601396013960139605
43520250117124500576545609013960139101396013900702
4362025011712440057556680201396013960139601395082
4372025011712430057545238201391013920139601391077
43820250117124200575344906013890139001390013890632
4392025011712410057446656901390013900139001390080
440202501171240005743553690139301390013930139003180
44120250117123900569935094013900139201392013900821
44220250117123800568792538013920139501395013920415
44320250117123700568214467013930139401396013920463
44420250117123600567569034013940139601396013940207
44520250117123500567280324013960139601396013950172
44620250117123400567040342013950139501395013950749
44720250117123300565995487013950139301395013930573
44820250117123200565196488013930139201393013920150
44920250117123100564987588013920139101392013910275
45020250117123000564604790013920139101392013900126
45120250117122900564429597013920139001392013900160
4522025011712280056420707901390013910139101390059
45320250117122700564125059013900139001391013880240
45420250117122600563791483013900139001390013890256
4552025011712250056343564501390013900139001390077
45620250117122400563328615013900139001391013880222
457202501171223005630202650139001390013900138901613
45820250117122200560778214013900138701390013870108
459202501171221005606281840138701394013940138606057
46020250117122000552207139013940139401394013940113
46120250117121900552049617013950139201395013920450
46220250117121800551422197013920139401395013920315
46320250117121700550983344013950139301395013930306
464202501171216005505565020139301393013930139305
46520250117121500550549537013920139101392013900402
46620250117121400549990183013910139301394013910289
4672025011712130054958775301392013920139201392022
46820250117121200549557129013920139201392013920132
4692025011712110054937338501393013930139301393025
4702025011712100054933856001392013930139301392012
47120250117120900549321848013920139201392013910426
47220250117120800548728978013920139101392013910206
47320250117120700548442425013900139101392013900683
47420250117120600547492770013900139101391013900225
475202501171205005471800140139101391013910139100
47620250117120400547180014013910139101391013900129
47720250117120300547000652013900139201393013900125
47820250117120200546826895013930139001393013900154
47920250117120100546612829013900138901390013890211
48020250117120000546319565013900139001390013870273
481202501171159005459403290139001391013930138802827
4822025011711580054201087101391013920139301391027
48320250117115700541973304013900139101392013900135
4842025011711560054178559601393013930139301393091
48520250117115500541658833013930139401394013930199
48620250117115400541381528013950139301395013930329
48720250117115300540922941013930139201393013920138
4882025011711520054073077201391013910139101391037
48920250117115100540679305013900139001390013900256
4902025011711500054032346501391013900139101390083
49120250117114900540208086013900139001390013860941
49220250117114800538901437013860139001390013860289
49320250117114700538500196013900139001391013800765
49420250117114600537440872013900138901392013880417
495202501171145005368613290138901391013920138602620
4962025011711440053321922401391013910139201391057
49720250117114300533139933013920139201392013920329
49820250117114200532681965013920139401394013910253
4992025011711410053232965901394013940139401394036
5002025011711400053227947501394013920139401392062
50120250117113900532193160013910139101391013900195
502202501171138005319220580139101391013910139101
5032025011711370053192066701391013910139101391046
50420250117113600531856681013900139001390013900123
50520250117113500531685711013900139001391013900661
506202501171134005307669050138501391013920138504507
50720250117113300524502011013910139201393013910992
50820250117113200523121150013930139501397013930123
50920250117113100522949629013950139801399013930985
51020250117113000521575848013990139801399013950611
51120250117112900520722533013990139801399013980427
5122025011711280052012525501398013980139801397072
513202501171127005200246200139801397013990139603728
51420250117112600514816675013970139601397013960174
51520250117112500514573736013970139601397013960169
51620250117112400514337781013970140101401013970938
51720250117112300513026443014010140201403014010112
51820250117112200512869522014010139901401013970272
51920250117112100512488779013980140001400013940179
5202025011711200051223897401400014000140001400031
52120250117111900512195574013980139801398013960399
52220250117111800511637846013980139801398013940219
523202501171117005113320270139801405014050139802314
52420250117111600508091956014060140801408014060992
525202501171115005066961750140801413014130140801712
526202501171114005042796160141301412014140141101177
527202501171113005026165340141301402014130140205058
528202501171112004954957910140201400014020139904879
5292025011711110048866093001399013920140101392016396
53020250117111000465733398013920139001392013900113
531202501171109004655762580139201389013930138101638
532202501171108004632980890139001391013910137003123
53320250117110700458988058013900139001391013900161
534202501171106004587642110138401385013910138203642
5352025011711050045370387501385013860138601384032
536202501171104004536595560138601384013860138401111
537202501171103004521205420138401382013840137802712
53820250117110200448377463013810138101382013810418
53920250117110100447800105013770137401377013720180
54020250117110000447552854013750137901379013750107
54120250117105900447405339013800138001380013740203
54220250117105800447125263013810137301382013730511
54320250117105700446419917013810138201382013720594
54420250117105600445601177013820137901382013790252
5452025011710550044525334301380013800138001380090
54620250117105400445129143013800138101382013760203
54720250117105300444849289013820137901382013760947
548202501171052004435426590138001386013860137105838
549202501171051004355150060138601382013870138206840
55020250117105000426039243013820138101382013810337
55120250117104900425573661013810138201382013810503
55220250117104800424878951013810138301383013810232
5532025011710470042455827301385013850138501384045
5542025011710460042449595201385013850138501384069
5552025011710450042440043601385013840138501384059
55620250117104400424318722013840138201384013820428
55720250117104300423726461013810138201385013810200
55820250117104200423449709013820138601388013820128
559202501171041004232726530138201393013930137904170
560202501171040004175081100139301390013940139001937
561202501171039004148131420139001387013910138701904
562202501171038004121680100138801382013880138202809
563202501171037004082738600138301379013830137901590
56420250117103600406078696013790137801379013760294
56520250117103500405673914013780137801378013770520
56620250117103400404957356013780137701378013770807
567202501171033004038453160137701375013780137401658
56820250117103200401561845013750136901375013690767
56920250117103100400508634013690136201369013620272
5702025011710300040013773601362013660136801362011
57120250117102900400122698013660136101366013610138
5722025011710280039993442501361013680136801361019
573202501171027003999084640137001370013700137000
57420250117102600399908464013700137201372013700308
575202501171025003994860780137201357013720135605783
57620250117102400391606672013580135801358013540315
577202501171023003911792490135401354013540135400
578202501171022003911792490135401354013540135400
5792025011710210039117924901354013540135401353020
5802025011710200039115217601353013530135301353022
5812025011710190039112241001359013570135901357038
582202501171018003910708160135301353013530135305
58320250117101700391064051013520135201357013520571
58420250117101600390291928013520135201352013520109
585202501171015003901445600135701359013590135101132
586202501171014003886128470135901368013690135904326
58720250117101300382715697013690136801369013670108
58820250117101200382568009013670136801368013670254
5892025011710110038222073401368013680136901368031
5902025011710100038217831201368013670136801367057
591202501171009003821003440136501365013650136501
5922025011710080038209897901365013650136501365038
59320250117100700382047109013670136301367013620868
59420250117100600380862892013630136401364013630299
59520250117100500380455107013630136301363013630128
596202501171004003802806430136501365013650136501018
597202501171003003788910730136301367013670136302464
59820250117100200375529811013680137501375013680373
599202501171001003750193200137501372013760137202074
600202501171000003721689910137301372013750136802480
601202501170959003687639780137201371013720137001419
602202501170958003668192990137101369013710136801973
60320250117095700364118024013690136801369013620879
604202501170956003629160130136801366013680136601442
605202501170955003609445670136701360013670134903680
60620250117095400355942367013600135901360013530455
607202501170953003553247460135901368013680134903981
60820250117095200349931089013680137001370013620807
609202501170951003488290940137001372013720136301353
610202501170950003469814800137201368013720136303635
611202501170949003420020580136901369013700136102136
61220250117094800339091126013690137101371013630631
613202501170947003382272320137101354013710135105427
61420250117094600330828131013540135701358013500970
615202501170945003295160350135801353013650135006636
616202501170944003204938060136201375013750135004746
617202501170943003140323160137501376013760136701109
61820250117094200312511675013760137701377013690978
61920250117094100311168913013700138001380013690968
620202501170940003098392370138001379013800137001525
621202501170939003077441730137901381013810137401223
622202501170938003060601440138101381013810137602384
623202501170937003027756590138101389013900138002427
624202501170936002994156640138901387013890137701058
62520250117093500297951407013870139001390013810727
626202501170934002969429370139001388013900138502665
627202501170933002932400140138801387013890138501365
628202501170932002913460130138701389013900138401667
629202501170931002890304450138901390013900138401753
630202501170930002865981070139001380013930137202749
6312025011709290028278963701381013840140001365031657
63220250117092800238596740013740139301400013270100858
63320250117092700981039480139301395013960138602361
63420250117092600948187850139601390013960138303693
63520250117092500896760580139001389013910138206425
636202501170924008076247501389013830139001381010644
63720250117092300659918190138301382013840137704110
63820250117092200603132700138201376013830137103907
63920250117092100549262010137601372013770136901665
64020250117092000526401320137401375013770137002226
64120250117091900495786310137501375013760136802144
64220250117091800466335240137501373013750137001372
6432025011709170044748153013730137301374013650812
64420250117091600436336220137301374013740135306322
64520250117091500350166650137401371013740136502188
64620250117091400320168750137101370013710136201112
6472025011709130030496739013700136901370013630808
6482025011709120029392897013690137101371013630354
64920250117091100289082110137101373013730136103912
6502025011709100023546623013720137301374013640935
65120250117090900222657690137301374013740136302933
65220250117090800182484580137401364013740136301675
65320250117090700159576600136401355013640135501173
6542025011709060014363688013560135301356013530358
655202501170905001387861201353013540135501347056
6562025011709040013803052013470135401354013460921
6572025011709030012561447013460134501355013440770
6582025011709020011522871013450135001356013450577
65920250117090100107448960135001345013510134401399
6602025011709000088607680134301364013640134306211