Files
KissMeData/297890/min/candle-20240429.csv
2024-11-17 15:27:48 +09:00

37 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024042921050017070679120608060806080608026501
3202404292104001707067912060806080608060800
4202404292103001707067912060806080608060800
5202404292102001707067912060806080608060800
6202404292101001707067912060806080608060800
7202404292100001707067912060806080608060800
8202404292059001707067912060806080608060800
9202404292058001707067912060806080608060800
10202404292057001707067912060806080608060800
11202404292056001707067912060806080608060800
12202404292055001707067912060806080608060800
13202404292054001707067912060806080608060800
14202404292053001707067912060806080608060800
15202404292052001707067912060806080608060800
16202404292051001707067912060806080608060800
17202404292050001707067912060806080608060800
18202404292049001707067912060806080608060800
19202404292048001707067912060806080608060800
20202404292047001707067912060806080608060800
21202404292046001707067912060806080608060800
22202404292045001707067912060806080608060800
23202404292044001707067912060806080608060800
24202404292043001707067912060806080608060800
25202404292042001707067912060806080608060800
26202404292041001707067912060806080608060800
27202404292040001707067912060806080608060800
28202404292039001707067912060806080608060800
29202404292038001707067912060806080608060800
30202404292037001707067912060806080608060800
31202404292036001707067912060806080608060800
322024042920350017070679120608060806080608026501
33202404292034001707067912060806080608060800
34202404292033001707067912060806080608060800
35202404292032001707067912060806080608060800
36202404292031001707067912060806080608060800
37202404292030001707067912060806080608060800
38202404292029001707067912060806080608060800
39202404292028001707067912060806080608060800
40202404292027001707067912060806080608060800
41202404292026001707067912060806080608060800
42202404292025001707067912060806080608060800
43202404292024001707067912060806080608060800
44202404292023001707067912060806080608060800
45202404292022001707067912060806080608060800
46202404292021001707067912060806080608060800
47202404292020001707067912060806080608060800
48202404292019001707067912060806080608060800
49202404292018001707067912060806080608060800
50202404292017001707067912060806080608060800
51202404292016001707067912060806080608060800
52202404292015001707067912060806080608060800
53202404292014001707067912060806080608060800
54202404292013001707067912060806080608060800
55202404292012001707067912060806080608060800
56202404292011001707067912060806080608060800
57202404292010001707067912060806080608060800
58202404292009001707067912060806080608060800
59202404292008001707067912060806080608060800
60202404292007001707067912060806080608060800
61202404292006001707067912060806080608060800
622024042920050017070679120608060806080608026501
63202404292004001707067912060806080608060800
64202404292003001707067912060806080608060800
65202404292002001707067912060806080608060800
66202404292001001707067912060806080608060800
67202404292000001707067912060806080608060800
68202404291959001707067912060806080608060800
69202404291958001707067912060806080608060800
70202404291957001707067912060806080608060800
71202404291956001707067912060806080608060800
72202404291955001707067912060806080608060800
73202404291954001707067912060806080608060800
74202404291953001707067912060806080608060800
75202404291952001707067912060806080608060800
76202404291951001707067912060806080608060800
77202404291950001707067912060806080608060800
78202404291949001707067912060806080608060800
79202404291948001707067912060806080608060800
80202404291947001707067912060806080608060800
81202404291946001707067912060806080608060800
82202404291945001707067912060806080608060800
83202404291944001707067912060806080608060800
84202404291943001707067912060806080608060800
85202404291942001707067912060806080608060800
86202404291941001707067912060806080608060800
87202404291940001707067912060806080608060800
88202404291939001707067912060806080608060800
89202404291938001707067912060806080608060800
90202404291937001707067912060806080608060800
91202404291936001707067912060806080608060800
922024042919350017070679120608060806080608026501
93202404291934001707067912060806080608060800
94202404291933001707067912060806080608060800
95202404291932001707067912060806080608060800
96202404291931001707067912060806080608060800
97202404291930001707067912060806080608060800
98202404291929001707067912060806080608060800
99202404291928001707067912060806080608060800
100202404291927001707067912060806080608060800
101202404291926001707067912060806080608060800
102202404291925001707067912060806080608060800
103202404291924001707067912060806080608060800
104202404291923001707067912060806080608060800
105202404291922001707067912060806080608060800
106202404291921001707067912060806080608060800
107202404291920001707067912060806080608060800
108202404291919001707067912060806080608060800
109202404291918001707067912060806080608060800
110202404291917001707067912060806080608060800
111202404291916001707067912060806080608060800
112202404291915001707067912060806080608060800
113202404291914001707067912060806080608060800
114202404291913001707067912060806080608060800
115202404291912001707067912060806080608060800
116202404291911001707067912060806080608060800
117202404291910001707067912060806080608060800
118202404291909001707067912060806080608060800
119202404291908001707067912060806080608060800
120202404291907001707067912060806080608060800
121202404291906001707067912060806080608060800
1222024042919050017070679120608060806080608026501
123202404291904001707067912060806080608060800
124202404291903001707067912060806080608060800
125202404291902001707067912060806080608060800
126202404291901001707067912060806080608060800
127202404291900001707067912060806080608060800
128202404291859001707067912060806080608060800
129202404291858001707067912060806080608060800
130202404291857001707067912060806080608060800
131202404291856001707067912060806080608060800
132202404291855001707067912060806080608060800
133202404291854001707067912060806080608060800
134202404291853001707067912060806080608060800
135202404291852001707067912060806080608060800
136202404291851001707067912060806080608060800
137202404291850001707067912060806080608060800
138202404291849001707067912060806080608060800
139202404291848001707067912060806080608060800
140202404291847001707067912060806080608060800
141202404291846001707067912060806080608060800
142202404291845001707067912060806080608060800
143202404291844001707067912060806080608060800
144202404291843001707067912060806080608060800
145202404291842001707067912060806080608060800
146202404291841001707067912060806080608060800
147202404291840001707067912060806080608060800
148202404291839001707067912060806080608060800
149202404291838001707067912060806080608060800
150202404291837001707067912060806080608060800
151202404291836001707067912060806080608060800
1522024042918350017070679120608060806080608026501
153202404291834001707067912060806080608060800
154202404291833001707067912060806080608060800
155202404291832001707067912060806080608060800
156202404291831001707067912060806080608060800
157202404291830001707067912060806080608060800
158202404291829001707067912060806080608060800
159202404291828001707067912060806080608060800
160202404291827001707067912060806080608060800
161202404291826001707067912060806080608060800
162202404291825001707067912060806080608060800
163202404291824001707067912060806080608060800
164202404291823001707067912060806080608060800
165202404291822001707067912060806080608060800
166202404291821001707067912060806080608060800
167202404291820001707067912060806080608060800
168202404291819001707067912060806080608060800
169202404291818001707067912060806080608060800
170202404291817001707067912060806080608060800
171202404291816001707067912060806080608060800
172202404291815001707067912060806080608060800
173202404291814001707067912060806080608060800
174202404291813001707067912060806080608060800
175202404291812001707067912060806080608060800
176202404291811001707067912060806080608060800
177202404291810001707067912060806080608060800
178202404291809001707067912060806080608060800
179202404291808001707067912060806080608060800
180202404291807001707067912060806080608060800
181202404291806001707067912060806080608060800
1822024042918050017070679120608060806080608026501
183202404291804001707067912060806080608060800
184202404291803001707067912060806080608060800
185202404291802001707067912060806080608060800
186202404291801001707067912060806080608060800
187202404291800001707067912060806080608060800
188202404291759001707067912060806080608060800
189202404291758001707067912060806080608060800
190202404291757001707067912060806080608060800
191202404291756001707067912060806080608060800
192202404291755001707067912060806080608060800
193202404291754001707067912060806080608060800
194202404291753001707067912060806080608060800
195202404291752001707067912060806080608060800
196202404291751001707067912060806080608060800
197202404291750001707067912060806080608060800
198202404291749001707067912060806080608060800
199202404291748001707067912060806080608060800
200202404291747001707067912060806080608060800
201202404291746001707067912060806080608060800
202202404291745001707067912060806080608060800
203202404291744001707067912060806080608060800
204202404291743001707067912060806080608060800
205202404291742001707067912060806080608060800
206202404291741001707067912060806080608060800
207202404291740001707067912060806080608060800
208202404291739001707067912060806080608060800
209202404291738001707067912060806080608060800
210202404291737001707067912060806080608060800
211202404291736001707067912060806080608060800
2122024042917350017070679120608060806080608026501
213202404291734001707067912060806080608060800
214202404291733001707067912060806080608060800
215202404291732001707067912060806080608060800
216202404291731001707067912060806080608060800
217202404291730001707067912060806080608060800
218202404291729001707067912060806080608060800
219202404291728001707067912060806080608060800
220202404291727001707067912060806080608060800
221202404291726001707067912060806080608060800
222202404291725001707067912060806080608060800
223202404291724001707067912060806080608060800
224202404291723001707067912060806080608060800
225202404291722001707067912060806080608060800
226202404291721001707067912060806080608060800
227202404291720001707067912060806080608060800
228202404291719001707067912060806080608060800
229202404291718001707067912060806080608060800
230202404291717001707067912060806080608060800
231202404291716001707067912060806080608060800
232202404291715001707067912060806080608060800
233202404291714001707067912060806080608060800
234202404291713001707067912060806080608060800
235202404291712001707067912060806080608060800
236202404291711001707067912060806080608060800
237202404291710001707067912060806080608060800
238202404291709001707067912060806080608060800
239202404291708001707067912060806080608060800
240202404291707001707067912060806080608060800
241202404291706001707067912060806080608060800
2422024042917050017070679120608060806080608026501
243202404291704001707067912060806080608060800
244202404291703001707067912060806080608060800
245202404291702001707067912060806080608060800
246202404291701001707067912060806080608060800
247202404291700001707067912060806080608060800
248202404291659001707067912060806080608060800
249202404291658001707067912060806080608060800
250202404291657001707067912060806080608060800
251202404291656001707067912060806080608060800
252202404291655001707067912060806080608060800
253202404291654001707067912060806080608060800
254202404291653001707067912060806080608060800
255202404291652001707067912060806080608060800
256202404291651001707067912060806080608060800
257202404291650001707067912060806080608060800
258202404291649001707067912060806080608060800
259202404291648001707067912060806080608060800
260202404291647001707067912060806080608060800
261202404291646001707067912060806080608060800
262202404291645001707067912060806080608060800
263202404291644001707067912060806080608060800
264202404291643001707067912060806080608060800
265202404291642001707067912060806080608060800
266202404291641001707067912060806080608060800
267202404291640001707067912060806080608060800
268202404291639001707067912060806080608060800
269202404291638001707067912060806080608060800
270202404291637001707067912060806080608060800
271202404291636001707067912060806080608060800
2722024042916350017070679120608060806080608026501
273202404291634001707067912060806080608060800
274202404291633001707067912060806080608060800
275202404291632001707067912060806080608060800
276202404291631001707067912060806080608060800
277202404291630001707067912060806080608060800
278202404291629001707067912060806080608060800
279202404291628001707067912060806080608060800
280202404291627001707067912060806080608060800
281202404291626001707067912060806080608060800
282202404291625001707067912060806080608060800
283202404291624001707067912060806080608060800
284202404291623001707067912060806080608060800
285202404291622001707067912060806080608060800
286202404291621001707067912060806080608060800
287202404291620001707067912060806080608060800
288202404291619001707067912060806080608060800
289202404291618001707067912060806080608060800
290202404291617001707067912060806080608060800
291202404291616001707067912060806080608060800
292202404291615001707067912060806080608060800
293202404291614001707067912060806080608060800
294202404291613001707067912060806080608060800
295202404291612001707067912060806080608060800
296202404291611001707067912060806080608060800
297202404291610001707067912060806080608060800
298202404291609001707067912060806080608060800
299202404291608001707067912060806080608060800
300202404291607001707067912060806080608060800
301202404291606001707067912060806080608060800
3022024042916050017070679120608060806080608026501
303202404291604001707067912060806080608060800
304202404291603001707067912060806080608060800
305202404291602001707067912060806080608060800
306202404291601001707067912060806080608060800
307202404291600001707067912060806080608060800
308202404291559001707067912060806080608060800
309202404291558001707067912060806080608060800
310202404291557001707067912060806080608060800
311202404291556001707067912060806080608060800
312202404291555001707067912060806080608060800
313202404291554001707067912060806080608060800
314202404291553001707067912060806080608060800
315202404291552001707067912060806080608060800
316202404291551001707067912060806080608060800
317202404291550001707067912060806080608060800
318202404291549001707067912060806080608060800
319202404291548001707067912060806080608060800
320202404291547001707067912060806080608060800
321202404291546001707067912060806080608060800
322202404291545001707067912060806080608060800
323202404291544001707067912060806080608060800
324202404291543001707067912060806080608060800
325202404291542001707067912060806080608060800
326202404291541001707067912060806080608060800
327202404291540001707067912060806080608060800
328202404291539001707067912060806080608060800
329202404291538001707067912060806080608060800
330202404291537001707067912060806080608060800
331202404291536001707067912060806080608060800
3322024042915350017070679120608060806080608026501
333202404291534001707067912060806080608060800
334202404291533001707067912060806080608060800
335202404291532001707067912060806080608060800
336202404291531001707067912060806080608060800
3372024042915300017070679120608060806080608026501
338202404291529001690955304060906090609060900
339202404291528001690955304060906090609060900
340202404291527001690955304060906090609060900
341202404291526001690955304060906090609060900
342202404291525001690955304060906090609060900
343202404291524001690955304060906090609060900
344202404291523001690955304060906090609060900
345202404291522001690955304060906090609060900
346202404291521001690955304060906090609060900
347202404291520001690955304060906090609060900
3482024042915190016909553040609061006110609019857
3492024042915180016788433630610060906100609018056
3502024042915170016678302390610060906100608013233
351202404291516001659771954060906080609060802676
352202404291515001658143346060806080608060801010
353202404291514001657529266060806090609060804177
354202404291513001654986538060906080609060804293
355202404291512001652374582060906090609060807885
356202404291511001647572912060906080609060801976
357202404291510001646370685060906080609060803856
358202404291509001644022967060906090609060804519
359202404291508001641275087060806080609060803005
360202404291507001639446368060906080609060802638
361202404291506001637840586060806090609060803416
362202404291505001635763347060906090609060803468
363202404291504001633654648060806090609060803052
364202404291503001631797802060906090609060801760
3652024042915020016307271630609060806090608013288
366202404291501001622647838060806080608060701706
367202404291500001621610595060806080609060801826
36820240429145900162050026006090608060906080915
369202404291458001619943724060906090609060802060
370202404291457001618689496060906080609060702461
371202404291456001617193146060906080609060802160
3722024042914550016158784940608060806090608012837
373202404291454001608064992060806080608060702515
374202404291453001606536512060806070608060609423
375202404291452001600807844060706070608060605877
3762024042914510015972437110607060606070605012858
377202404291450001589450043060606050607060508117
378202404291449001584531317060606060606060501478
37920240429144800158363614206060605060606050487
38020240429144700158334150506060605060606050424
381202404291446001583084843060606060606060502441
38220240429144500158160677406060605060606050758
383202404291444001581148038060506040605060409813
384202404291443001575219868060406040605060405202
385202404291442001572077846060406050605060402844
3862024042914410015703598600605060406050604010984
38720240429144000156372454006040604060506040652
388202404291439001563330602060406060606060401619
38920240429143800156235105806050606060606050681
390202404291437001561938972060606060606060501532
39120240429143600156101144806060605060606050825
392202404291435001560512021060406040606060403048
393202404291434001558667602060606050606060404123
39420240429143300155617331406060605060606050510
3952024042914320015558642840606060706070605018833
396202404291431001544462936060706070608060603001
397202404291430001542641977060706060607060501438
3982024042914290015417707770606060706080606010861
399202404291428001535187696060706070608060602916
400202404291427001533418022060806080608060702461
401202404291426001531921786060806080608060701377
402202404291425001531085204060806070608060701311
403202404291424001530289374060706070607060601733
404202404291423001529238093060606060606060602548
40520240429142200152769400506060606060606060325
40620240429142100152749705506060607060706050906
407202404291420001526948133060706060607060504135
408202404291419001524442137060606060606060502749
409202404291418001522778272060606060606060502274
410202404291417001521401968060606070607060603397
411202404291416001519342533060706060607060602080
41220240429141500151808195306070606060706060192
413202404291414001517965496060606060606060604415
414202404291413001515290006060606070607060601091
41520240429141200151462870706070607060706060538
416202404291411001514302396060606070607060602633
417202404291410001512705798060706060607060601707
418202404291409001511671206060606060606060601290
419202404291408001510889466060606060606060505261
42020240429140700150770316906060605060606050704
421202404291406001507276678060606070607060606489
422202404291405001503341975060806060608060603984
4232024042914040015009255030605060706070605019530
424202404291403001489090238060606060607060602327
42520240429140200148767873206060607060706060500
426202404291401001487375432060706070608060705886
427202404291400001483802219060806070608060702272
428202404291359001482422966060706080608060702650
429202404291358001480813963060706080608060706652
430202404291357001476775949060806080608060705055
431202404291356001473707000060806070609060702418
432202404291355001472238115060906090609060804917
43320240429135400146924806806090608060906080262
434202404291353001469088610060806100610060801436
4352024042913520014682150530610060806100607015613
436202404291351001458707963060806070608060702636
437202404291350001457106187060706070607060605415
438202404291349001453819907060606060607060602134
4392024042913480014525256130608061006100607027748
440202404291347001435663881060906090610060807671
441202404291346001430993819060906080610060703858
4422024042913450014286474270608061006100608045657
443202404291344001400843272061006090610060901902
444202404291343001399684685060906090609060901746
445202404291342001398621371060906080609060804007
446202404291341001396183328060806090609060802176
447202404291340001394859132060806090610060805768
448202404291339001391346536060906100610060902076
449202404291338001390081964060906100610060901690
450202404291337001389051564061006100610060903320
4512024042913360013870263650609061006100609026992
452202404291335001370565068060906100610060901550
453202404291334001369620533061006100610060903211
454202404291333001367664314061006090610060903939
4552024042913320013652642120610061006100609011371
45620240429133100135832828906100609061006090816
457202404291330001357830868060906090610060903175
458202404291329001355897292060906090610060902696
459202404291328001354255423060906090609060901371
46020240429132700135342048406090610061006090432
461202404291326001353157388060906090609060901763
462202404291325001352083721060906090610060902098
463202404291324001350805727060906100610060901065
464202404291323001350157086061006100610060903168
465202404291322001348226636061006100610060901375
46620240429132100134738813606100610061006090452
467202404291320001347112417061006100610060905763
468202404291319001343597496061006100610060902346
46920240429131800134216742306100610061006100608
470202404291317001341796543060906100610060907622
471202404291316001337151572061006100610060901161
472202404291315001336444328060906080609060805663
473202404291314001332995661060806080609060802246
474202404291313001331629987060806090609060801159
475202404291312001330924761060906100610060801239
47620240429131100133017013506100610061006090444
477202404291310001329899529061006090610060903841
478202404291309001327559810060906090609060804973
47920240429130800132453457706090609060906090817
480202404291307001324037024060906090609060801287
481202404291306001323253895060906090609060901677
48220240429130500132223260206080609060906080901
483202404291304001321684559060806090609060702645
484202404291303001320076423060806090609060802102
485202404291302001318798397060806080609060801889
486202404291301001317649372060906090609060707482
4872024042913000013131000930610061006100607018845
4882024042912590013016202400610061106110609017802
4892024042912580012907591580611060906110609039195
4902024042912570012668659500609060806090607010419
491202404291256001260532959060806080608060701398
492202404291255001259683174060806070608060708063
493202404291254001254787371060706080608060702001
494202404291253001253570768060806070608060704249
495202404291252001250987377060706070608060702792
496202404291251001249290293060706080608060701134
497202404291250001248600824060706070607060601290
49820240429124900124781779506070607060706060236
499202404291248001247674553060706070607060602411
50020240429124700124621107706070607060706070270
50120240429124600124604718706060607060706060281
50220240429124500124587672006070607060706070934
503202404291244001245309782060506060606060505051
504202404291243001242252150060606080608060602126
50520240429124200124096357006080607060806070909
506202404291241001240411798060706070607060601525
5072024042912400012394873570607060706070607069
508202404291239001239445474060706080608060702120
50920240429123800123815863006070608060806070819
51020240429123700123766149606080608060806080111
51120240429123600123759400806070607060706070345
512202404291235001237384593060706070608060703648
51320240429123400123517020606070608060806070729
51420240429123300123472751406080608060806070909
51520240429123200123417574806070607060706070441
516202404291231001233908061060706080608060701503
51720240429123000123299571706070605060806050329
5182024042912290012327961160608060706080605015778
519202404291228001223237455060806080608060802002
52020240429122700122202023906080606060806060772
52120240429122600122155220006070607060706070618
522202404291225001221177074060706060607060509060
523202404291224001215679131060606060606060501038
524202404291223001215051100060506050605060504082
525202404291222001212581490060506060606060506671
526202404291221001208541528060606060606060601369
527202404291220001207711914060706070608060701602
528202404291219001206739000060706080608060705141
52920240429121800120361448906080608060806080556
530202404291217001203276441060906080609060803439
53120240429121600120118302706090609060906090501
532202404291215001200877918060906090609060801515
533202404291214001199955383060906090609060905025
5342024042912130011968951580609060906090609012
535202404291212001196887850060906090610060804322
536202404291211001194255956060906100610060904471
537202404291210001191530385061006090610060805806
5382024042912090011879935770609060706090606039389
539202404291208001164021223060706070608060703582
540202404291207001161846946060706060607060602766
541202404291206001160169664060606060607060601610
54220240429120500115919387006070607060706060114
54320240429120400115912467406070606060706060547
54420240429120300115879289606070606060706050965
545202404291202001158207932060606060606060601000
546202404291201001157601932060606070607060601895
547202404291200001156453502060706060607060505608
548202404291159001153056053060606050606060502045
549202404291158001151817083060506060606060501429
550202404291157001150952528060506060607060504075
551202404291156001148484076060606060606060601252
552202404291155001147725364060606070607060601072
55320240429115400114707572006070606060706060130
554202404291153001146996820060706070607060606628
55520240429115200114297872006070607060706070735
556202404291151001142532575060706060607060603074
557202404291150001140669730060606060606060606
55820240429114900114066609406060606060606060135
55920240429114800114058428406060605060606050678
560202404291147001140173962060506050605060402153
561202404291146001138871497060506040605060401357
562202404291145001138050538060506050605060501109
56320240429114400113737959306050604060506040833
56420240429114300113687642906050605060506050662
565202404291142001136475919060506060606060503527
56620240429114100113434191306060606060606060267
56720240429114000113418011106060605060606050258
568202404291139001134024013060606050606060503187
569202404291138001132095377060506050606060501249
57020240429113700113133973106050605060506050751
571202404291136001130885376060506050605060502323
572202404291135001129479961060506050606060501400
57320240429113400112863296006050606060606050595
57420240429113300112827279106060606060606060250
57520240429113200112812129106060606060606060247
576202404291131001127971609060506060606060501829
57720240429113000112686491406060606060606060969
57820240429112900112627770006060606060606050319
57920240429112800112608446806060606060606060458
580202404291127001125806920060506050606060501640
581202404291126001124813270060606050606060501724
582202404291125001123769117060506060606060506580
58320240429112400111978810706060606060606060843
584202404291123001119277249060606070607060602121
585202404291122001117991700060606060607060601669
586202404291121001116980285060606050606060504605
587202404291120001114190454060506050605060401614
588202404291119001113214101060506050606060503172
589202404291118001111295033060506070607060501454
590202404291117001110414289060706070607060504465
591202404291116001107711464060706070607060602703
59220240429111500110607182406070608060806070337
59320240429111400110586726406080607060806070153
594202404291113001105774288060806080608060702350
595202404291112001104345558060806070608060604294
596202404291111001101739170060706060607060603000
59720240429111000109992050106060606060706060915
59820240429110900109936569806060607060706060852
59920240429110800109884853506070607060706060576
600202404291107001098499142060706070608060704759
601202404291106001095610409060706080608060701235
602202404291105001094860103060806080608060701129
60320240429110400109417400006080607060806070664
604202404291103001093770435060706060608060602333
605202404291102001092354600060706060607060603758
606202404291101001090075483060606060607060601169
6072024042911000010893669080607060606070605010074
60820240429105900108326606506060607060706060360
609202404291058001083047810060606060607060602103
610202404291057001081773293060606070607060602801
611202404291056001080075876060706060607060601898
612202404291055001078924631060706070608060604480
61320240429105400107620526106070608060806070408
614202404291053001075957397060806070608060701984
61520240429105200107475310406080607060806070422
616202404291051001074496947060606070607060602578
617202404291050001072933999060706080608060604969
618202404291049001069917861060706080608060702726
619202404291048001068261367060806080608060701013
620202404291047001067645473060806070608060701519
621202404291046001066722948060706080608060704915
622202404291045001063738741060806070608060702519
62320240429104400106220969406070607060806070752
624202404291043001061752978060806070608060703270
625202404291042001059767892060706070607060701270
626202404291041001058997002060706060607060607775
627202404291040001054280862060606050606060503970
628202404291039001051878725060506050605060401598
62920240429103800105091269906050605060506040539
630202404291037001050587105060406050605060402600
631202404291036001049016205060506050605060504899
632202404291035001046052310060506040605060402401
633202404291034001044600926060406040604060205612
63420240429103300104121744806040603060406030484
63520240429103200104092519506030604060406030654
636202404291031001040530661060406020604060203530
637202404291030001038402029060306020603060102307
638202404291029001037013021060206010602060101652
639202404291028001036019869060206010602060103563
6402024042910270010338783850601060206020601019797
641202404291026001021976790060206020603060108423
642202404291025001016904591060206030604060208179
643202404291024001011974070060306020604060202051
644202404291023001010737817060206030604060203925
645202404291022001008369796060406030604060301544
646202404291021001007438445060306030603060208122
647202404291020001002544852060306030603060208386
64820240429101900997494259060306040604060303388
64920240429101800995451103060306040604060304042
65020240429101700993011660060306040605060303502
6512024042910160099089650206040604060506040245
65220240429101500990748481060406040604060304367
65320240429101400988111823060406040604060301084
65420240429101300987457720060406040604060301927
65520240429101200986294133060406050606060408850
6562024042910110098094624506050605060506050696
65720240429101000980525165060506050605060401267
65820240429100900979759616060506040605060403490
659202404291008009776516400604060506050604010266
66020240429100700971449453060506070607060503671
66120240429100600969225471060706070607060705094
66220240429100500966133413060606060607060506345
66320240429100400962286508060406030605060204102
66420240429100300959807715060306030604060301423
66520240429100200958949645060406030604060202241
66620240429100100957599455060306030603060201806
66720240429100000956512020060306020604060203921
66820240429095900954149242060206040604060203317
66920240429095800952150335060406010604060108985
670202404290957009467421740602060206020601011840
671202404290956009396183660602060206020601017442
672202404290955009291338070601060206020601017064
673202404290954009188775830602060206030601040452
674202404290953008945238740602060306040602012104
675202404290952008872294200603060406050603036614
676202404290951008651264490605060506050604025770
67720240429095000849536635060606060606060502648
678202404290949008479322770606060606060605015447
67920240429094800838572087060606070607060606854
68020240429094700834416770060706080608060607678
68120240429094600829756757060706070608060702443
68220240429094500828273400060706080608060701374
68320240429094400827438557060706070608060606181
684202404290943008236905940606060706080606010326
68520240429094200817422719060806080610060709195
68620240429094100811830009060806060609060605481
68720240429094000808500477060606080608060603310
68820240429093900806494070060706070608060605734
68920240429093800803013636060706060608060607820
690202404290937007982712300606060706080606012349
69120240429093600790778245060706080609060708136
69220240429093500785835010060806080609060801663
69320240429093400784823283060906090609060807538
69420240429093300780236159060906100610060909035
69520240429093200774728970060906080610060807092
696202404290931007704082990610061006120609011339
69720240429093000763492206061106110612061005641
698202404290929007600427800612061106120610011172
699202404290928007532174690611061106120609030392
700202404290927007346597850611060906110609023407
701202404290926007203755990609060606090605011429
702202404290925007134389720604060506060604018481
703202404290924007022697130605060606060605037839
704202404290923006793707670605060506070605029238
705202404290922006616634840605060606070605020851
706202404290921006490263980606060806080606024650
707202404290920006340731230608060806090607018079
708202404290919006230862070608060906100608032808
709202404290918006031127080609060906110609022603
710202404290917005893302480609061006100609011703
711202404290916005821917030609061006110609014173
712202404290915005735474420609060906110609013562
713202404290914005652789780609061506160609063327
714202404290913005264800950615061206150611039499
715202404290912005022413530612061006120609025689
716202404290911004865449900611060806130608082129
717202404290910004364031410611061506150608066931
718202404290909003955221980614061506150611032782
719202404290908003754203890615061806220614088776
720202404290907003204807400617062006210617043794
7212024042909060029340928306180616062106150116064
722202404290905002215545860616060706160607067902
723202404290904001800035390608060706090606035872
724202404290903001582088800606060806090606048127
725202404290902001289752950608060706090607026744
726202404290901001127106470608061106110606068686
727202404290900007092251306110610061506050116255