Files
KissMeData/334970/min/candle-20240809.csv
2024-11-17 15:27:48 +09:00

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240809211200374405046057305730573057304735
320240809211100374405046057305730573057300
420240809211000374405046057305730573057300
520240809210900374405046057305730573057300
620240809210800374405046057305730573057300
720240809210700374405046057305730573057300
820240809210600374405046057305730573057300
920240809210500374405046057305730573057300
1020240809210400374405046057305730573057300
1120240809210300374405046057305730573057300
1220240809210200374405046057305730573057300
1320240809210100374405046057305730573057300
1420240809210000374405046057305730573057300
1520240809205900374405046057305730573057300
1620240809205800374405046057305730573057300
1720240809205700374405046057305730573057300
1820240809205600374405046057305730573057300
1920240809205500374405046057305730573057300
2020240809205400374405046057305730573057300
2120240809205300374405046057305730573057300
2220240809205200374405046057305730573057300
2320240809205100374405046057305730573057300
2420240809205000374405046057305730573057300
2520240809204900374405046057305730573057300
2620240809204800374405046057305730573057300
2720240809204700374405046057305730573057300
2820240809204600374405046057305730573057300
2920240809204500374405046057305730573057300
3020240809204400374405046057305730573057300
3120240809204300374405046057305730573057300
3220240809204200374405046057305730573057304735
3320240809204100374405046057305730573057300
3420240809204000374405046057305730573057300
3520240809203900374405046057305730573057300
3620240809203800374405046057305730573057300
3720240809203700374405046057305730573057300
3820240809203600374405046057305730573057300
3920240809203500374405046057305730573057300
4020240809203400374405046057305730573057300
4120240809203300374405046057305730573057300
4220240809203200374405046057305730573057300
4320240809203100374405046057305730573057300
4420240809203000374405046057305730573057300
4520240809202900374405046057305730573057300
4620240809202800374405046057305730573057300
4720240809202700374405046057305730573057300
4820240809202600374405046057305730573057300
4920240809202500374405046057305730573057300
5020240809202400374405046057305730573057300
5120240809202300374405046057305730573057300
5220240809202200374405046057305730573057300
5320240809202100374405046057305730573057300
5420240809202000374405046057305730573057300
5520240809201900374405046057305730573057300
5620240809201800374405046057305730573057300
5720240809201700374405046057305730573057300
5820240809201600374405046057305730573057300
5920240809201500374405046057305730573057300
6020240809201400374405046057305730573057300
6120240809201300374405046057305730573057300
6220240809201200374405046057305730573057304735
6320240809201100374405046057305730573057300
6420240809201000374405046057305730573057300
6520240809200900374405046057305730573057300
6620240809200800374405046057305730573057300
6720240809200700374405046057305730573057300
6820240809200600374405046057305730573057300
6920240809200500374405046057305730573057300
7020240809200400374405046057305730573057300
7120240809200300374405046057305730573057300
7220240809200200374405046057305730573057300
7320240809200100374405046057305730573057300
7420240809200000374405046057305730573057300
7520240809195900374405046057305730573057300
7620240809195800374405046057305730573057300
7720240809195700374405046057305730573057300
7820240809195600374405046057305730573057300
7920240809195500374405046057305730573057300
8020240809195400374405046057305730573057300
8120240809195300374405046057305730573057300
8220240809195200374405046057305730573057300
8320240809195100374405046057305730573057300
8420240809195000374405046057305730573057300
8520240809194900374405046057305730573057300
8620240809194800374405046057305730573057300
8720240809194700374405046057305730573057300
8820240809194600374405046057305730573057300
8920240809194500374405046057305730573057300
9020240809194400374405046057305730573057300
9120240809194300374405046057305730573057300
9220240809194200374405046057305730573057304735
9320240809194100374405046057305730573057300
9420240809194000374405046057305730573057300
9520240809193900374405046057305730573057300
9620240809193800374405046057305730573057300
9720240809193700374405046057305730573057300
9820240809193600374405046057305730573057300
9920240809193500374405046057305730573057300
10020240809193400374405046057305730573057300
10120240809193300374405046057305730573057300
10220240809193200374405046057305730573057300
10320240809193100374405046057305730573057300
10420240809193000374405046057305730573057300
10520240809192900374405046057305730573057300
10620240809192800374405046057305730573057300
10720240809192700374405046057305730573057300
10820240809192600374405046057305730573057300
10920240809192500374405046057305730573057300
11020240809192400374405046057305730573057300
11120240809192300374405046057305730573057300
11220240809192200374405046057305730573057300
11320240809192100374405046057305730573057300
11420240809192000374405046057305730573057300
11520240809191900374405046057305730573057300
11620240809191800374405046057305730573057300
11720240809191700374405046057305730573057300
11820240809191600374405046057305730573057300
11920240809191500374405046057305730573057300
12020240809191400374405046057305730573057300
12120240809191300374405046057305730573057300
12220240809191200374405046057305730573057304735
12320240809191100374405046057305730573057300
12420240809191000374405046057305730573057300
12520240809190900374405046057305730573057300
12620240809190800374405046057305730573057300
12720240809190700374405046057305730573057300
12820240809190600374405046057305730573057300
12920240809190500374405046057305730573057300
13020240809190400374405046057305730573057300
13120240809190300374405046057305730573057300
13220240809190200374405046057305730573057300
13320240809190100374405046057305730573057300
13420240809190000374405046057305730573057300
13520240809185900374405046057305730573057300
13620240809185800374405046057305730573057300
13720240809185700374405046057305730573057300
13820240809185600374405046057305730573057300
13920240809185500374405046057305730573057300
14020240809185400374405046057305730573057300
14120240809185300374405046057305730573057300
14220240809185200374405046057305730573057300
14320240809185100374405046057305730573057300
14420240809185000374405046057305730573057300
14520240809184900374405046057305730573057300
14620240809184800374405046057305730573057300
14720240809184700374405046057305730573057300
14820240809184600374405046057305730573057300
14920240809184500374405046057305730573057300
15020240809184400374405046057305730573057300
15120240809184300374405046057305730573057300
15220240809184200374405046057305730573057304735
15320240809184100374405046057305730573057300
15420240809184000374405046057305730573057300
15520240809183900374405046057305730573057300
15620240809183800374405046057305730573057300
15720240809183700374405046057305730573057300
15820240809183600374405046057305730573057300
15920240809183500374405046057305730573057300
16020240809183400374405046057305730573057300
16120240809183300374405046057305730573057300
16220240809183200374405046057305730573057300
16320240809183100374405046057305730573057300
16420240809183000374405046057305730573057300
16520240809182900374405046057305730573057300
16620240809182800374405046057305730573057300
16720240809182700374405046057305730573057300
16820240809182600374405046057305730573057300
16920240809182500374405046057305730573057300
17020240809182400374405046057305730573057300
17120240809182300374405046057305730573057300
17220240809182200374405046057305730573057300
17320240809182100374405046057305730573057300
17420240809182000374405046057305730573057300
17520240809181900374405046057305730573057300
17620240809181800374405046057305730573057300
17720240809181700374405046057305730573057300
17820240809181600374405046057305730573057300
17920240809181500374405046057305730573057300
18020240809181400374405046057305730573057300
18120240809181300374405046057305730573057300
18220240809181200374405046057305730573057304735
18320240809181100374405046057305730573057300
18420240809181000374405046057305730573057300
18520240809180900374405046057305730573057300
18620240809180800374405046057305730573057300
18720240809180700374405046057305730573057300
18820240809180600374405046057305730573057300
18920240809180500374405046057305730573057300
19020240809180400374405046057305730573057300
19120240809180300374405046057305730573057300
19220240809180200374405046057305730573057300
19320240809180100374405046057305730573057300
19420240809180000374405046057305730573057300
19520240809175900374405046057305730573057300
19620240809175800374405046057305730573057300
19720240809175700374405046057305730573057300
19820240809175600374405046057305730573057300
19920240809175500374405046057305730573057300
20020240809175400374405046057305730573057300
20120240809175300374405046057305730573057300
20220240809175200374405046057305730573057300
20320240809175100374405046057305730573057300
20420240809175000374405046057305730573057300
20520240809174900374405046057305730573057300
20620240809174800374405046057305730573057300
20720240809174700374405046057305730573057300
20820240809174600374405046057305730573057300
20920240809174500374405046057305730573057300
21020240809174400374405046057305730573057300
21120240809174300374405046057305730573057300
21220240809174200374405046057305730573057304735
21320240809174100374405046057305730573057300
21420240809174000374405046057305730573057300
21520240809173900374405046057305730573057300
21620240809173800374405046057305730573057300
21720240809173700374405046057305730573057300
21820240809173600374405046057305730573057300
21920240809173500374405046057305730573057300
22020240809173400374405046057305730573057300
22120240809173300374405046057305730573057300
22220240809173200374405046057305730573057300
22320240809173100374405046057305730573057300
22420240809173000374405046057305730573057300
22520240809172900374405046057305730573057300
22620240809172800374405046057305730573057300
22720240809172700374405046057305730573057300
22820240809172600374405046057305730573057300
22920240809172500374405046057305730573057300
23020240809172400374405046057305730573057300
23120240809172300374405046057305730573057300
23220240809172200374405046057305730573057300
23320240809172100374405046057305730573057300
23420240809172000374405046057305730573057300
23520240809171900374405046057305730573057300
23620240809171800374405046057305730573057300
23720240809171700374405046057305730573057300
23820240809171600374405046057305730573057300
23920240809171500374405046057305730573057300
24020240809171400374405046057305730573057300
24120240809171300374405046057305730573057300
24220240809171200374405046057305730573057304735
24320240809171100374405046057305730573057300
24420240809171000374405046057305730573057300
24520240809170900374405046057305730573057300
24620240809170800374405046057305730573057300
24720240809170700374405046057305730573057300
24820240809170600374405046057305730573057300
24920240809170500374405046057305730573057300
25020240809170400374405046057305730573057300
25120240809170300374405046057305730573057300
25220240809170200374405046057305730573057300
25320240809170100374405046057305730573057300
25420240809170000374405046057305730573057300
25520240809165900374405046057305730573057300
25620240809165800374405046057305730573057300
25720240809165700374405046057305730573057300
25820240809165600374405046057305730573057300
25920240809165500374405046057305730573057300
26020240809165400374405046057305730573057300
26120240809165300374405046057305730573057300
26220240809165200374405046057305730573057300
26320240809165100374405046057305730573057300
26420240809165000374405046057305730573057300
26520240809164900374405046057305730573057300
26620240809164800374405046057305730573057300
26720240809164700374405046057305730573057300
26820240809164600374405046057305730573057300
26920240809164500374405046057305730573057300
27020240809164400374405046057305730573057300
27120240809164300374405046057305730573057300
27220240809164200374405046057305730573057304735
27320240809164100374405046057305730573057300
27420240809164000374405046057305730573057300
27520240809163900374405046057305730573057300
27620240809163800374405046057305730573057300
27720240809163700374405046057305730573057300
27820240809163600374405046057305730573057300
27920240809163500374405046057305730573057300
28020240809163400374405046057305730573057300
28120240809163300374405046057305730573057300
28220240809163200374405046057305730573057300
28320240809163100374405046057305730573057300
28420240809163000374405046057305730573057300
28520240809162900374405046057305730573057300
28620240809162800374405046057305730573057300
28720240809162700374405046057305730573057300
28820240809162600374405046057305730573057300
28920240809162500374405046057305730573057300
29020240809162400374405046057305730573057300
29120240809162300374405046057305730573057300
29220240809162200374405046057305730573057300
29320240809162100374405046057305730573057300
29420240809162000374405046057305730573057300
29520240809161900374405046057305730573057300
29620240809161800374405046057305730573057300
29720240809161700374405046057305730573057300
29820240809161600374405046057305730573057300
29920240809161500374405046057305730573057300
30020240809161400374405046057305730573057300
30120240809161300374405046057305730573057300
30220240809161200374405046057305730573057304735
30320240809161100374405046057305730573057300
30420240809161000374405046057305730573057300
30520240809160900374405046057305730573057300
30620240809160800374405046057305730573057300
30720240809160700374405046057305730573057300
30820240809160600374405046057305730573057300
30920240809160500374405046057305730573057300
31020240809160400374405046057305730573057300
31120240809160300374405046057305730573057300
31220240809160200374405046057305730573057300
31320240809160100374405046057305730573057300
31420240809160000374405046057305730573057300
31520240809155900374405046057305730573057300
31620240809155800374405046057305730573057300
31720240809155700374405046057305730573057300
31820240809155600374405046057305730573057300
31920240809155500374405046057305730573057300
32020240809155400374405046057305730573057300
32120240809155300374405046057305730573057300
32220240809155200374405046057305730573057300
32320240809155100374405046057305730573057300
32420240809155000374405046057305730573057300
32520240809154900374405046057305730573057300
32620240809154800374405046057305730573057300
32720240809154700374405046057305730573057300
32820240809154600374405046057305730573057300
32920240809154500374405046057305730573057300
33020240809154400374405046057305730573057300
33120240809154300374405046057305730573057300
33220240809154200374405046057305730573057304735
33320240809154100374405046057305730573057300
33420240809154000374405046057305730573057300
33520240809153900374405046057305730573057300
33620240809153800374405046057305730573057300
33720240809153700374405046057305730573057300
33820240809153600374405046057305730573057300
33920240809153500374405046057305730573057300
34020240809153400374405046057305730573057300
34120240809153300374405046057305730573057300
34220240809153200374405046057305730573057300
34320240809153100374405046057305730573057300
34420240809153000374405046057305730573057304735
34520240809152900371691891057305730573057300
34620240809152800371691891057305730573057300
34720240809152700371691891057305730573057300
34820240809152600371691891057305730573057300
34920240809152500371691891057305730573057300
35020240809152400371691891057305730573057300
35120240809152300371691891057305730573057300
35220240809152200371691891057305730573057300
35320240809152100371691891057305730573057300
35420240809152000371691891057305730573057300
35520240809151900371691891057305730573057201285
35620240809151800370956086057205720574057204035
35720240809151700368641671057205700572057002020
3582024080915160036748628105710571057105710356
35920240809151500367283005057105690571056902326
36020240809151400365956764056905710571056901187
361202408091513003652801290571057005710570092
3622024080915120036522767705710570057105700214
363202408091511003651056490571057005710570097
36420240809151000365050355057005690570056902582
365202408091509003635788070569056905690569087
3662024080915080036352930405700569057005680168
367202408091507003634337550569056905690569021
36820240809150600363421806057005690570056801321
369202408091505003626706280569056905690569030
3702024080915040036265355805690569057005690126
3712024080915030036258184305690569056905690642
372202408091502003622165450569056905690569011
37320240809150100362210286056905700570056901060
3742024080915000036160703605700569057005690220
37520240809145900361481736056905690569056901534
37620240809145800360608890056905690569056804943
3772024080914570035780009405690569057005690551
3782024080914560035748656505690569056905690290
37920240809145500357321555056805680568056802700
38020240809145400355787955056805680568056803929
3812024080914530035355628305680569056905680339
3822024080914520035336359405700569057005690839
3832024080914510035288616705690569056905690351
38420240809145000352686448057005690570056901489
38520240809144900351839199056905690569056801825
38620240809144800350802531056805690570056806019
38720240809144700347381810056905700571056906063
38820240809144600343926508057105710571057102587
38920240809144500342449331057205710572057104736
39020240809144400339742344057105710571057101001
391202408091443003391707730572057205720572012
3922024080914420033916390905720572057205720500
39320240809144100338877909057105730573057101643
39420240809144000337938108057305730573057301107
3952024080914390033730379705730573057305730300
3962024080914380033713189705720572057205710309
39720240809143700336955161057205720572057102405
39820240809143600335579901057305730573057300
39920240809143500335579901057305720573057203522
4002024080914340033356268905720573057305720276
40120240809143300333404647057305730573057302492
40220240809143200331976731057405730574057202659
4032024080914310033045123805730573057305730417
40420240809143000330212297057405740574057400
405202408091429003302122970574057405740574022
40620240809142800330199669057405740574057404
4072024080914270033019737305720574057405720636
4082024080914260032983356905740572057405720505
4092024080914250032954469905720573057305720235
41020240809142400329410140057305730573057301377
41120240809142300328621119057405750575057405016
412202408091422003257419190575057505750575022
413202408091421003257292690575057505750575052
41420240809142000325699369057505750575057501
415202408091419003256987940574057405740574080
4162024080914180032565287405730574057405730100
4172024080914170032559552105740575057505740131
41820240809141600325520326057505740575057404
4192024080914150032551802905740574057405740397
4202024080914140032529015105730573057405730703
4212024080914130032488733105730573057305720257
42220240809141200324740120057405740574057400
42320240809141100324740120057405740574057401110
42420240809141000324102980057505750575057500
4252024080914090032410298005750573057505730253
42620240809140800323957605057405730574057301531
42720240809140700323078813057405730574057301838
4282024080914060032202562105730572057305720360
42920240809140500321819698057205710572057001622
43020240809140400320895123057105700571057004407
4312024080914030031838312305710571057105710459
43220240809140200318121034057205720572056905005
4332024080914010031526601205720572057205720400
43420240809140000315037212057205720572057200
4352024080913590031503721205720572057205720160
4362024080913580031494569205720573057305720283
4372024080913570031478379505720572057205720106
4382024080913560031472316305720573057305720224
43920240809135500314595034057205720572057203
4402024080913540031459331805720572057205720100
44120240809135300314536118057205720572057200
44220240809135200314536118057205720572057200
44320240809135100314536118057205730573057204
4442024080913500031453382705720573057305720207
44520240809134900314415349057305730573057301002
44620240809134800313841203057205720572057205250
44720240809134700310838203057105710571057100
44820240809134600310838203057105700571056902633
4492024080913450030933559805690570057005690516
4502024080913440030904166305700570057005700529
45120240809134300308740133057005690570056901389
4522024080913420030794979105700571057105700533
45320240809134100307645980057005680570056801265
45420240809134000306926143056805700570056801734
45520240809133900305939512056905700570056901778
45620240809133800304927829057005700571057001430
457202408091337003041127270570056905700569046
45820240809133600304086550056805710571056807375
45920240809133500299888367057105710571057103
4602024080913340029988665405720573057305710355
461202408091333002996835510573057305740573045
4622024080913320029965776505720572057205720363
463202408091331002994501290572057305730570014360
4642024080913300029125704305730573057405730119
46520240809132900291188853057405740574057404
4662024080913280029118655705740574057405730557
4672024080913270029086733905740574057405730699
4682024080913260029046634305740574057405730266
46920240809132500290313714057405740574057400
4702024080913240029031371405740574057405740300
4712024080913230029014151405740574057405740500
4722024080913220028985451405740574057405740192
473202408091321002897443060575057405750574031
474202408091320002897265110575057405750574040
475202408091319002897035500575057505750575030
47620240809131800289686300057505750575057501
4772024080913170028968572505740574057405740181
4782024080913160028958183105740574057405740411
4792024080913150028934591705740573057405730230
480202408091314002892139470573057305730573027
4812024080913130028919847605740575057505720713
4822024080913120028879007305750575057505750114
4832024080913110028872452305750574057505730577
48420240809131000288393722057505750575057500
4852024080913090028839372205750574057505740362
486202408091308002881855750572057205720572050
48720240809130700288156975057205760576057201003
48820240809130600287581817057605760576057602
48920240809130500287580665057605720576057208454
49020240809130400282741582057105730573057102067
49120240809130300281559954057205730574057007927
492202408091302002770357510572057205730570012465
49320240809130100269921963057205740574057206924
49420240809130000265953969057405750575057404377
49520240809125900263437259057505760576057501399
49620240809125800262631438057605770577057602733
4972024080912570026105649705760576057605760593
49820240809125600260714929057605760576057602000
49920240809125500259562929057705770577057700
5002024080912540025956292905770577057705770301
5012024080912530025938925205770577057705770664
50220240809125200259006124057705770577057609
50320240809125100259000936057805780578057701018
50420240809125000258413533057705780578057701890
50520240809124900257321403057705760577057601687
5062024080912480025634848505760577057705760236
50720240809124700256212380057705770577057703008
508202408091246002544767640578057905790578051
5092024080912450025444728505780579057905780850
51020240809124400253955893057905810581057902112
51120240809124300252732504058105810582058001329
51220240809124200251961227058105800583058002986
51320240809124100250224208058105800581058001481
51420240809124000249365227058005800580058003400
51520240809123900247393227058005800580058001378
51620240809123800246593987058005800580058002052
5172024080912370024540382705800581058105800375
5182024080912360024518629905810581058205800318
51920240809123500245001550058105810582058101836
520202408091234002439347660582058305830582028
5212024080912330024391846905820581058205800949
52220240809123200243366476058105820582058101371
5232024080912310024256950305820581058205810416
52420240809123000242327526058105810581058001537
52520240809122900241434583058105800581058002359
5262024080912280024006614205800580058105800808
52720240809122700239596803058005810583057905761
52820240809122600236249391058105820582058105564
529202408091225002330125090581057805810578010467
5302024080912240022694593805770578057905770799
53120240809122300226484809057905790579057900
53220240809122200226484809057905790579057900
5332024080912210022648480905790577057905770501
534202408091220002261957300579057905790579079
535202408091219002261499890578057805780578032
53620240809121800226131493057905780579057803537
53720240809121700224087105057805780578057800
538202408091216002240871050578057705780577092
539202408091215002240340200577057705770577014
5402024080912140022402594205770577057705770120
5412024080912130022395670205770577057705770100
5422024080912120022389900205770578057805770589
5432024080912110022355914805760577057705760112
5442024080912100022349453605760577057705760754
5452024080912090022305968205770577057705770500
54620240809120800222771182057805780578057801
54720240809120700222770604057805780578057801776
548202408091206002217440760578057805780578023
5492024080912050022173078205770577057705770244
5502024080912040022158999405770578057805770448
5512024080912030022133144405770576057705760801
55220240809120200220869268057805770578057603482
55320240809120100218859805057705770577057700
55420240809120000218859805057705760577057603
555202408091159002188580760576057705770576095
556202408091158002188033420577057605770576022
5572024080911570021879066905760576057605760750
5582024080911560021835866905770577057805770209
55920240809115500218238065057705770577057700
5602024080911540021823806505770578057805770100
56120240809115300218180363057805780578057801
56220240809115200218179785057905790580057904843
56320240809115100215372056058005780580057802870
56420240809115000213710106057705760577057601111
565202408091149002130693090576057605760576050
5662024080911480021304050905760577057705760230
56720240809114700212908027057605760576057600
56820240809114600212908027057605760576057600
569202408091145002129080270576057605760576045
5702024080911440021288210705760577057705760468
57120240809114300212612521057705770577057706
5722024080911420021260905905770577057705770139
5732024080911410021252885605760576057705760165
5742024080911400021243371205760576057605750241
5752024080911390021229504505760576057605760921
57620240809113800211764549057405740574057400
5772024080911370021176454905740574057405740541
5782024080911360021145401505750575057505750200
5792024080911350021133901505750575057505750347
5802024080911340021113949005750575057505750306
58120240809113300210963540057705770577057700
5822024080911320021096354005770576057705750517
5832024080911310021066603205760575057605750150
584202408091130002105796820575057505750575059
5852024080911290021054575705750575057505750200
58620240809112800210430757057605750576057501151
5872024080911270020976888105750574057505740399
588202408091126002095398040574057505750574046
58920240809112500209513374057505750575057501762
5902024080911240020850022405760576057605760223
5912024080911230020837177605760576057605760290
592202408091122002082047360576057605760576098
5932024080911210020814828805770576057705760293
5942024080911200020797929705760576057605760122
59520240809111900207909025057605760576057602
59620240809111800207907873057505770578057502025
59720240809111700206741426057705770577057701251
5982024080911160020601959905780578057805770566
59920240809111500205692876057805800580057801320
6002024080911140020492884505790580058005790580
60120240809111300204592945058005790580057901812
60220240809111200203542431057905810581057902960
60320240809111100201825985058005790581057902582
60420240809111000200329180057905780579057802902
6052024080911090019865182205770578057805770309
6062024080911080019847325005780578057805780348
60720240809110700198272106057805790579057801658
60820240809110600197312982057905790580057901014
60920240809110500196725790057905790580057801257
61020240809110400195997685057905770580057709062
6112024080911030019074756805770576057705760201
61220240809110200190631761057505750576057402719
61320240809110100189067966057405750575057401452
6142024080911000018823401705750574057505740109
61520240809105900188171351057405770577057401244
61620240809105800187455057057605750576057501795
6172024080910570018642291205750574057505740104
61820240809105600186363215057405740574057402234
6192024080910550018508089905740574057405740287
6202024080910540018491616105740575057505740557
6212024080910530018459611605760575057605750343
62220240809105200184398628057405740575057401351
62320240809105100183622833057505740575057402621
6242024080910500018211625905750574057505740644
6252024080910490018174638605740574057405740926
6262024080910480018121486205740572057505720990
62720240809104700180646715057105730573057101099
62820240809104600180019176057105730573057102261
62920240809104500178725621057305740575057301293
6302024080910440017798466705740575057505740705
6312024080910430017757969405750576057605750208
63220240809104200177459891057605720576057203068
6332024080910410017570142205730575057505730921
6342024080910400017517358305750573057505730991
63520240809103900174605183057305740575057302242
6362024080910380017331843205740575057605740275
6372024080910370017316042505740574057405740720
63820240809103600172747145057505770577057404615
63920240809103500170092674057505760577057504481
64020240809103400167514763057705790579057503676
64120240809103300165397357057905790581057904189
64220240809103200162971236057805770579057601535
64320240809103100162085511057705780578057602592
64420240809103000160590976057705780579057708967
645202408091029001554068580579057805800577017980
646202408091028001449910200578057605800575015219
647202408091027001361997320576057305770573010899
64820240809102600129936603057305710573057003835
649202408091025001277445920570056905720569014571
65020240809102400119433091056905670569056604643
6512024080910230011679513705670566056705660226
65220240809102200116667121056705660567056601520
6532024080910210011580628105670566056705660797
6542024080910200011535482205660565056605650873
6552024080910190011486157605650567056705650609
65620240809101800114517341056705670567056504687
65720240809101700111862979056705650567056502764
6582024080910160011030001105650564056505640182
65920240809101500110197286056505650565056500
66020240809101400110197286056505650565056503
661202408091013001101955910565056505650564078
66220240809101200110151531056205640565056201012
66320240809101100109580539056205650565056205150
66420240809101000106681141056505640566056402975
66520240809100900105000315056405630564056301162
66620240809100800104345106056305630563056201994
667202408091007001032225600563056205630562091
66820240809100600103171417056205620562056202
6692024080910050010317029305630562056305620179
670202408091004001030696900563056305630562081
671202408091003001030241120563056305640563025
67220240809100200103010025056205640564056204
6732024080910010010300777305640561056405600943
6742024080910000010247729705620562056205620150
6752024080909590010239299705620562056205610465
6762024080909580010213181605620562056205620646
6772024080909570010176876405620562056205620350
6782024080909560010157206405630563056305620591
67920240809095500101239419056205620563056201145
6802024080909540010059580505620563056505620519
68120240809095300100303615056505650566056302096
68220240809095200991189010564056005650560011486
6832024080909510092646363055905610561055901509
6842024080909500091801269056005600560055901136
685202408090949009116520905600560056005600501
68620240809094800908846490560056005600560027
687202408090947009086952905610560056105590542
688202408090946009056601605590561056105590355
689202408090945009036721605590559056105590569
6902024080909440090049143056005600560056001853
6912024080909430089011463056005600560055801703
6922024080909420088059650056005620562056001885
69320240809094100870019300561055805610558015197
6942024080909400078492168055805590560055806254
6952024080909390074993662056005610561055901580
6962024080909380074109749056005590560055804174
6972024080909370071778890055805610561055808184
698202408090936006720158605600559056005580668
6992024080909350066827933056105620562056006597
7002024080909340063130161056205620563056101674
7012024080909330062189403056305630564056101119
7022024080909320061559763056305600564056007136
7032024080909310057550715056005590561055709679
7042024080909300052133910055905580560055802682
7052024080909290050635468055905590559055701248
7062024080909280049937876056105590561055708255
7072024080909270045318790055805560558055605020
7082024080909260042521616055705570557055701540
709202408090925004166383605570555055705550735
7102024080909240041255504055505560557055501321
7112024080909230040521619055705560558055601769
7122024080909220039537710055605550556055401674
71320240809092100386082000555055505550555081
714202408090920003856324505540553055405530326
715202408090919003838266705540551055405500683
7162024080909180038005713055005520552055002863
7172024080909170036429106055205510552055002446
7182024080909160035082570055105540554055102861
719202408090915003350220305540556055605540790
7202024080909140033063690055605550556055402713
7212024080909130031558021055505560556055401841
7222024080909120030536224055505590559055507095
7232024080909110026583657055905610561055801410
7242024080909100025793714056105590561055701942
7252024080909090024706023055905590560055602617
726202408090908002324675905600557056005560489
7272024080909070022973793055705590561055607533
7282024080909060018765447056005580560055407015
7292024080909050014847515055805560558055407598
7302024080909040010616818055605520556055104048
731202408090903008373639055205500552054902041
732202408090902007251004055005530554055003389
733202408090901005383278055205540554055004818
734202408090900002723950055405540554055304425