Files
KissMeData/051360/min/candle-20230824.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023082419180013957992920181701817018170181706361
32023082419170013957992920181701817018170181700
42023082419160013957992920181701817018170181700
52023082419150013957992920181701817018170181700
62023082419140013957992920181701817018170181700
72023082419130013957992920181701817018170181700
82023082419120013957992920181701817018170181700
92023082419110013957992920181701817018170181700
102023082419100013957992920181701817018170181700
112023082419090013957992920181701817018170181700
122023082419080013957992920181701817018170181700
132023082419070013957992920181701817018170181700
142023082419060013957992920181701817018170181700
152023082419050013957992920181701817018170181700
162023082419040013957992920181701817018170181700
172023082419030013957992920181701817018170181700
182023082419020013957992920181701817018170181700
192023082419010013957992920181701817018170181700
202023082419000013957992920181701817018170181700
212023082418590013957992920181701817018170181700
222023082418580013957992920181701817018170181700
232023082418570013957992920181701817018170181700
242023082418560013957992920181701817018170181700
252023082418550013957992920181701817018170181700
262023082418540013957992920181701817018170181700
272023082418530013957992920181701817018170181700
282023082418520013957992920181701817018170181700
292023082418510013957992920181701817018170181700
302023082418500013957992920181701817018170181700
312023082418490013957992920181701817018170181700
322023082418480013957992920181701817018170181706361
332023082418470013957992920181701817018170181700
342023082418460013957992920181701817018170181700
352023082418450013957992920181701817018170181700
362023082418440013957992920181701817018170181700
372023082418430013957992920181701817018170181700
382023082418420013957992920181701817018170181700
392023082418410013957992920181701817018170181700
402023082418400013957992920181701817018170181700
412023082418390013957992920181701817018170181700
422023082418380013957992920181701817018170181700
432023082418370013957992920181701817018170181700
442023082418360013957992920181701817018170181700
452023082418350013957992920181701817018170181700
462023082418340013957992920181701817018170181700
472023082418330013957992920181701817018170181700
482023082418320013957992920181701817018170181700
492023082418310013957992920181701817018170181700
502023082418300013957992920181701817018170181700
512023082418290013957992920181701817018170181700
522023082418280013957992920181701817018170181700
532023082418270013957992920181701817018170181700
542023082418260013957992920181701817018170181700
552023082418250013957992920181701817018170181700
562023082418240013957992920181701817018170181700
572023082418230013957992920181701817018170181700
582023082418220013957992920181701817018170181700
592023082418210013957992920181701817018170181700
602023082418200013957992920181701817018170181700
612023082418190013957992920181701817018170181700
622023082418180013957992920181701817018170181706361
632023082418170013957992920181701817018170181700
642023082418160013957992920181701817018170181700
652023082418150013957992920181701817018170181700
662023082418140013957992920181701817018170181700
672023082418130013957992920181701817018170181700
682023082418120013957992920181701817018170181700
692023082418110013957992920181701817018170181700
702023082418100013957992920181701817018170181700
712023082418090013957992920181701817018170181700
722023082418080013957992920181701817018170181700
732023082418070013957992920181701817018170181700
742023082418060013957992920181701817018170181700
752023082418050013957992920181701817018170181700
762023082418040013957992920181701817018170181700
772023082418030013957992920181701817018170181700
782023082418020013957992920181701817018170181700
792023082418010013957992920181701817018170181700
802023082418000013957992920181701817018170181700
812023082417590013957992920181701817018170181700
822023082417580013957992920181701817018170181700
832023082417570013957992920181701817018170181700
842023082417560013957992920181701817018170181700
852023082417550013957992920181701817018170181700
862023082417540013957992920181701817018170181700
872023082417530013957992920181701817018170181700
882023082417520013957992920181701817018170181700
892023082417510013957992920181701817018170181700
902023082417500013957992920181701817018170181700
912023082417490013957992920181701817018170181700
922023082417480013957992920181701817018170181706361
932023082417470013957992920181701817018170181700
942023082417460013957992920181701817018170181700
952023082417450013957992920181701817018170181700
962023082417440013957992920181701817018170181700
972023082417430013957992920181701817018170181700
982023082417420013957992920181701817018170181700
992023082417410013957992920181701817018170181700
1002023082417400013957992920181701817018170181700
1012023082417390013957992920181701817018170181700
1022023082417380013957992920181701817018170181700
1032023082417370013957992920181701817018170181700
1042023082417360013957992920181701817018170181700
1052023082417350013957992920181701817018170181700
1062023082417340013957992920181701817018170181700
1072023082417330013957992920181701817018170181700
1082023082417320013957992920181701817018170181700
1092023082417310013957992920181701817018170181700
1102023082417300013957992920181701817018170181700
1112023082417290013957992920181701817018170181700
1122023082417280013957992920181701817018170181700
1132023082417270013957992920181701817018170181700
1142023082417260013957992920181701817018170181700
1152023082417250013957992920181701817018170181700
1162023082417240013957992920181701817018170181700
1172023082417230013957992920181701817018170181700
1182023082417220013957992920181701817018170181700
1192023082417210013957992920181701817018170181700
1202023082417200013957992920181701817018170181700
1212023082417190013957992920181701817018170181700
1222023082417180013957992920181701817018170181706361
1232023082417170013957992920181701817018170181700
1242023082417160013957992920181701817018170181700
1252023082417150013957992920181701817018170181700
1262023082417140013957992920181701817018170181700
1272023082417130013957992920181701817018170181700
1282023082417120013957992920181701817018170181700
1292023082417110013957992920181701817018170181700
1302023082417100013957992920181701817018170181700
1312023082417090013957992920181701817018170181700
1322023082417080013957992920181701817018170181700
1332023082417070013957992920181701817018170181700
1342023082417060013957992920181701817018170181700
1352023082417050013957992920181701817018170181700
1362023082417040013957992920181701817018170181700
1372023082417030013957992920181701817018170181700
1382023082417020013957992920181701817018170181700
1392023082417010013957992920181701817018170181700
1402023082417000013957992920181701817018170181700
1412023082416590013957992920181701817018170181700
1422023082416580013957992920181701817018170181700
1432023082416570013957992920181701817018170181700
1442023082416560013957992920181701817018170181700
1452023082416550013957992920181701817018170181700
1462023082416540013957992920181701817018170181700
1472023082416530013957992920181701817018170181700
1482023082416520013957992920181701817018170181700
1492023082416510013957992920181701817018170181700
1502023082416500013957992920181701817018170181700
1512023082416490013957992920181701817018170181700
1522023082416480013957992920181701817018170181706361
1532023082416470013957992920181701817018170181700
1542023082416460013957992920181701817018170181700
1552023082416450013957992920181701817018170181700
1562023082416440013957992920181701817018170181700
1572023082416430013957992920181701817018170181700
1582023082416420013957992920181701817018170181700
1592023082416410013957992920181701817018170181700
1602023082416400013957992920181701817018170181700
1612023082416390013957992920181701817018170181700
1622023082416380013957992920181701817018170181700
1632023082416370013957992920181701817018170181700
1642023082416360013957992920181701817018170181700
1652023082416350013957992920181701817018170181700
1662023082416340013957992920181701817018170181700
1672023082416330013957992920181701817018170181700
1682023082416320013957992920181701817018170181700
1692023082416310013957992920181701817018170181700
1702023082416300013957992920181701817018170181700
1712023082416290013957992920181701817018170181700
1722023082416280013957992920181701817018170181700
1732023082416270013957992920181701817018170181700
1742023082416260013957992920181701817018170181700
1752023082416250013957992920181701817018170181700
1762023082416240013957992920181701817018170181700
1772023082416230013957992920181701817018170181700
1782023082416220013957992920181701817018170181700
1792023082416210013957992920181701817018170181700
1802023082416200013957992920181701817018170181700
1812023082416190013957992920181701817018170181700
1822023082416180013957992920181701817018170181706361
1832023082416170013957992920181701817018170181700
1842023082416160013957992920181701817018170181700
1852023082416150013957992920181701817018170181700
1862023082416140013957992920181701817018170181700
1872023082416130013957992920181701817018170181700
1882023082416120013957992920181701817018170181700
1892023082416110013957992920181701817018170181700
1902023082416100013957992920181701817018170181700
1912023082416090013957992920181701817018170181700
1922023082416080013957992920181701817018170181700
1932023082416070013957992920181701817018170181700
1942023082416060013957992920181701817018170181700
1952023082416050013957992920181701817018170181700
1962023082416040013957992920181701817018170181700
1972023082416030013957992920181701817018170181700
1982023082416020013957992920181701817018170181700
1992023082416010013957992920181701817018170181700
2002023082416000013957992920181701817018170181700
2012023082415590013957992920181701817018170181700
2022023082415580013957992920181701817018170181700
2032023082415570013957992920181701817018170181700
2042023082415560013957992920181701817018170181700
2052023082415550013957992920181701817018170181700
2062023082415540013957992920181701817018170181700
2072023082415530013957992920181701817018170181700
2082023082415520013957992920181701817018170181700
2092023082415510013957992920181701817018170181700
2102023082415500013957992920181701817018170181700
2112023082415490013957992920181701817018170181700
2122023082415480013957992920181701817018170181706361
2132023082415470013957992920181701817018170181700
2142023082415460013957992920181701817018170181700
2152023082415450013957992920181701817018170181700
2162023082415440013957992920181701817018170181700
2172023082415430013957992920181701817018170181700
2182023082415420013957992920181701817018170181700
2192023082415410013957992920181701817018170181700
2202023082415400013957992920181701817018170181700
2212023082415390013957992920181701817018170181700
2222023082415380013957992920181701817018170181700
2232023082415370013957992920181701817018170181700
2242023082415360013957992920181701817018170181700
2252023082415350013957992920181701817018170181700
2262023082415340013957992920181701817018170181700
2272023082415330013957992920181701817018170181700
2282023082415320013957992920181701817018170181700
2292023082415310013957992920181701817018170181700
2302023082415300013957992920181701817018170181706361
2312023082415290013842413550182401824018240182400
2322023082415280013842413550182401824018240182400
2332023082415270013842413550182401824018240182400
2342023082415260013842413550182401824018240182400
2352023082415250013842413550182401824018240182400
2362023082415240013842413550182401824018240182400
2372023082415230013842413550182401824018240182400
2382023082415220013842413550182401824018240182400
2392023082415210013842413550182401824018240182400
2402023082415200013842413550182401824018240182400
2412023082415190013842413550182401824018310182302129
2422023082415180013803498960183101820018310182001886
2432023082415170013769063120182401822018250182001313
244202308241516001374515306018230182501825018230810
2452023082415150013730383070182901828018310182301446
246202308241514001370397861018280182901830018280938
2472023082415130013686823520183001833018330182901204
2482023082415120013664786880183301834018340183001280
249202308241511001364133232018340183401834018330411
2502023082415100013633795920183401833018340183203122
2512023082415090013576547630183301828018330182802608
2522023082415080013528801240182801822018300182102246
2532023082415070013487747830182101816018210181604742
25420230824150600134014427101815018030181701803012010
2552023082415050013183614710180901798018090179802418
256202308241504001313995564018000180301803018000421
257202308241503001313237438018030180401804018020309
25820230824150200131268031101804018040180401804019
259202308241501001312646035018040180601806018030380
260202308241500001311960360018060180501808018050512
261202308241459001311035387018040180601806018040609
262202308241458001309935657018060180701807018060185
26320230824145700130960145301807018060180701805035
264202308241456001309538229018060180601807018050276
265202308241455001309039701018070180501807018050111
266202308241454001308839127018050180601808018050767
267202308241453001307452779018060180501806018050729
26820230824145200130613621501806018050180601805098
269202308241451001305959249018060180501806018030598
270202308241450001304880097018040180401806018040523
271202308241449001303936094018040180501806018030675
272202308241448001302718184018050180401806018030649
273202308241447001301547296018030180501805018030457
274202308241446001300722475018040180501805018030198
275202308241445001300365243018050180501806018050208
276202308241444001299989667018050180401805018040201
277202308241443001299626881018040180301804018030127
278202308241442001299397844018030180301804018020773
2792023082414410012980040310180201803018030180101143
280202308241440001295944336018030180201803018020171
281202308241439001295636050018020180001802018000454
282202308241438001294818477018000180001801017990338
283202308241437001294210011018000180101801018000203
284202308241436001293844409018010180101802018010293
285202308241435001293316581018010180001803018000313
28620230824143400129275288401800017990180001799026
287202308241433001292706089017990179901801017980367
28820230824143200129204545701797017980179801797064
289202308241431001291930389017980179801798017950577
2902023082414300012908940700179701797017980179501131
291202308241429001288863307017980179901799017970133
292202308241428001288624044017990179901800017990236
293202308241427001288199397017950180201803017950232
294202308241426001287782361018020180201803018020203
295202308241425001287416491018020180201804018020789
296202308241424001285993152018020180201802018010128
297202308241423001285762498018020180201803018020335
298202308241422001285158629018050180601807018050675
299202308241421001283939613018060180201806017990382
300202308241420001283250913018050180601806018010478
30120230824141900128238835801806018060180701806094
302202308241418001282218549018070180701807018040451
303202308241417001281404012018080180801808018050535
3042023082414160012804371350180801804018080180403710
305202308241415001273734643018040180501805018040305
306202308241414001273184216018040180401805018040121
307202308241413001272965856018040180301805018030149
308202308241412001272697056018040180301804018030267
30920230824141100127221560401803018030180301803043
31020230824141000127213807501802018010180301801086
31120230824140900127198302601801018010180401801023
312202308241408001271941600018020180301803018020143
313202308241407001271683899018030180401804018030195
31420230824140600127133219801803018040180401802051
31520230824140500127124025201804018040180401803098
31620230824140400127106348201803018040180401803081
317202308241403001270917378018030180401805018030258
318202308241402001270451869018040180401805018030191
319202308241401001270107282018040180301805018030245
32020230824140000126966538701803018030180401802089
3212023082413590012695049220180201803018030180202
32220230824135800126950131701802018010180401801023
323202308241357001269459832018010180501805018010143
324202308241356001269201798018050180401806018000378
325202308241355001268520118018040180201806018020659
32620230824135400126733079901802018030180301802040
327202308241353001267258703018020180301804018020172
328202308241352001266948540018030180401804018010247
329202308241351001266503301018030180101804018010252
33020230824135000126604893701801017990180101799087
331202308241349001265892377017980179901800017980192
332202308241348001265546891017990179901799017990284
333202308241347001265035975017990179901799017990119
334202308241346001264821894017990180001800017990474
335202308241345001263968799018000180501805018000869
336202308241344001262403134018040180601806018040148
33720230824134300126213598101806018060180601805092
33820230824134200126196983401805018030180501803092
339202308241341001261803898018030180401804018020352
340202308241340001261169197018040180501805018040134
341202308241339001260927386018020180601806018020140
342202308241338001260674665018060180401806018040331
343202308241337001260076926018040180101804018000628
3442023082413360012589458980180101802018050179901297
3452023082413350012566097800180201798018070179804617
34620230824133400124829814501798017940179801794022
347202308241333001248258637017940180001800017930397
348202308241332001247545155018000180401804018000233
349202308241331001247125297018040180201805018010276
35020230824133000124662745401803018030180301803077
351202308241329001246488623018010180601807018010354
352202308241328001245849445018060180501807018050475
353202308241327001244991511018050179901805017990288
354202308241326001244472988017980179901799017970981
355202308241325001242709707018000180101801018000251
356202308241324001242257832018010180201802018000220
357202308241323001241861683018030180401805018030230
358202308241322001241446800018060180701807018060137
3592023082413210012411992850180701810018130180701115
36020230824132000123918297301810018100181101810046
36120230824131900123909968501810018130181301809060
362202308241318001238991062018130181301814018130238
363202308241317001238559481018140181401815018130653
364202308241316001237374892018140181301814018130151
365202308241315001237101064018130181301813018130166
366202308241314001236800106018130181301813018130116
367202308241313001236589798018130181201813018120158
36820230824131200123630340701812018120181201812079
369202308241311001236160259018120181101812018110178
370202308241310001235837864018110180801811018070460
37120230824130900123500563801808018090180901808060
372202308241308001234897122018100181001811018100227
373202308241307001234486135018110181001811018100102
374202308241306001234301418018100180601810018060143
375202308241305001234042604018060180901810018060481
376202308241304001233173073018080180801808018080306
377202308241303001232619825018060180601807018060281
378202308241302001232112242018060180701807018060410
379202308241301001231371430018070180701807018060155
3802023082413000012310913510180801799018080179904022
381202308241259001223849019018000180401804017980930
382202308241258001222174446018050180901809018050358
38320230824125700122152758801809018100181001809058
3842023082412560012214226240181001816018160180801271
385202308241255001219120138018170181801818018160322
386202308241254001218535017018190182001820018190252
3872023082412530012180765140182001820018210182001614
388202308241252001215138946018200181701820018170567
389202308241251001214108069018170182401824018170928
390202308241250001212419868018240182701827018240286
391202308241249001211897954018270182901830018270872
392202308241248001210302875018280182801828018280428
3932023082412470012095204910182701825018280182402574
394202308241246001204819035018250182301825018230740
3952023082412450012034690610182101825018250181901130
396202308241244001201409275018250182401825018240116
397202308241243001201197595018260182501826018240571
3982023082412420012001551300182501824018260182301434
3992023082412410011975389850182401820018240182002668
4002023082412400011926760790182101819018220181901209
4012023082412390011904753340182001820018200181902771
402202308241238001185432313018200181701820018170937
403202308241237001183728046018170181801818018170332
404202308241236001183124489018180181801819018180839
405202308241235001181598878018190181901819018160535
406202308241234001180626108018180181901819018180214
4072023082412330011802368520181701817018190181605469
4082023082412320011702988950181601816018170181601309
4092023082412310011679212770181601816018160180902931
4102023082412300011626039600181601812018160181201642
4112023082412290011596259010181201803018120180308788
412202308241228001143734367018040180201804018000511
413202308241227001142813623018030180501805018030590
414202308241226001141748983018040180501805018030391
415202308241225001141043491018040180401805018040636
416202308241224001139896131018050180401805018040270
417202308241223001139409001018040180401805018030364
418202308241222001138752148018040180501805018030532
4192023082412210011377923130180401803018050180301326
420202308241220001135400183018030180301803018020636
421202308241219001134253481018020180001803018000195
422202308241218001133902110018020180201803018020416
4232023082412170011331522730180301800018030180001598
424202308241216001130273760017990180101801017920660
4252023082412150011290881910180101801018010179301596
426202308241214001126222876018010180101801018010596
427202308241213001125149480018010180101801017990159
428202308241212001124863141018010180101801017990207
429202308241211001124490471018010180101801017990338
4302023082412100011238819280180201794018020179402616
43120230824120900111917922001793017930179301793067
432202308241208001119059089017940179401794017940284
433202308241207001118549593017940179501796017930657
434202308241206001117370195017940179301796017930379
43520230824120500111669013601788017890178901788090
43620230824120400111652914601787017910179101787075
437202308241203001116395062017930178901793017890482
4382023082412020011155320250178501785017850178500
439202308241201001115532025017850179001790017840134
4402023082412000011152923310179301783017940177601543
441202308241159001112544470017840178501785017840205
44220230824115800111217858101785017880178901785082
443202308241157001112032122017890179101792017890619
444202308241156001110924056017920179301793017920318
445202308241155001110354037017940179501796017930285
446202308241154001109842532017950179401796017940297
447202308241153001109309254017950179601797017950775
448202308241152001107916800017940179401797017940702
4492023082411510011066562590179101785017950178505024
450202308241150001097645572017860178901790017860552
4512023082411490010966581080178801782017880177701137
452202308241148001094630714017860178401786017780457
453202308241147001093816258017840178901789017840288
4542023082411460010933018930179301793017930179301
455202308241145001093300100017930179101793017850403
456202308241144001092579268017920179101792017910164
457202308241143001092285449017910179601796017910274
458202308241142001091793701017960179501797017950203
459202308241141001091429096017960179501796017930422
460202308241140001090671804017950179401795017930199
46120230824113900109031487001793017910179301791068
462202308241138001090192958017910179101793017900241
463202308241137001089761246017910178901794017880337
464202308241136001089158098017870178701789017860300
465202308241135001088621735017870178601788017860206
466202308241134001088253607017880178601788017850290
467202308241133001087735755017860178601786017850382
468202308241132001087053802017870179601796017870673
469202308241131001085850011017960179701799017930788
470202308241130001084434463017980179301799017880763
471202308241129001083065953017920179901799017910579
472202308241128001082027064017990179301800017930825
4732023082411270010805463340179301798017990179301751
4742023082411260010773999750180001815018150179801664
4752023082411250010743996920181301805018170180204766
47620230824112400106577505101807017900181001790012822
4772023082411230010426961910179001789017900178802175
478202308241122001038803977017890178801789017870895
4792023082411210010372035790178901779017890177904594
480202308241120001029003395017800177901782017790800
481202308241119001027579196017800178301783017780409
4822023082411180010268512920178301779017830177801851
4832023082411170010235574730177901782017830177802458
4842023082411160010191822060178101784017840178101077
4852023082411150010172624330178401778017840177802313
4862023082411140010131425610177901769017800176602173
487202308241113001009287521017690177001771017690427
488202308241112001008531676017710177101772017700532
4892023082411110010075894560177001767017700176601236
4902023082411100010054032540176701764017680176401512
491202308241109001002734479017650176901769017650793
4922023082411080010013330110176901765017690176401595
493202308241107009985162990176501758017680175802658
49420230824110600993825713017560175101756017510802
49520230824110500992419804017510175501755017500619
49620230824110400991335308017550175201755017500823
497202308241103009898933320175201755017560175001847
49820230824110200986657228017530175501757017530784
499202308241101009852809230175701744017590174301168
50020230824110000983236365017420174001744017400482
50120230824105900982396946017400174001742017400367
502202308241058009817581430174101741017420174001782
50320230824105700978654649017410174301743017410346
50420230824105600978052128017430174701747017430431
50520230824105500977300174017470173901747017390714
50620230824105400976055602017380173401738017320548
50720230824105300975105695017340173401735017340223
508202308241052009747189540173201735017350173101102
50920230824105100972807247017350173501737017340556
51020230824105000971842512017360173301736017310412
51120230824104900971128565017330172801733017250418
51220230824104800970405379017230172301731017230623
51320230824104700969329180017230172401725017220104
51420230824104600969149988017240172101724017210203
5152023082410450096880040501721017240172401721090
51620230824104400968645357017240172101724017210103
51720230824104300968467984017210172001721017180276
51820230824104200967993291017180171901719017170315
51920230824104100967452241017160172201722017160590
520202308241040009664378340172201726017270172001363
52120230824103900964089720017250172501725017230192
52220230824103800963758684017250172201725017220558
52320230824103700962797385017230172401728017220932
524202308241036009611907630172301723017270172102207
52520230824103500957385397017220171301723017130866
52620230824103400955898188017130171101714017100308
52720230824103300955371067017130170901718017090373
5282023082410320095473308901709017100171001709089
52920230824103100954580987017090170801710017080370
530202308241030009539486300170801709017090170701121
531202308241029009520340950170901708017090170701389
53220230824102800949661595017080170801709017070741
53320230824102700948396209017070170801708017070920
53420230824102600946825396017080170701708017070803
535202308241025009454542170170801707017080170701134
536202308241024009435181510170701708017090170701147
537202308241023009415597690170801707017100170601679
538202308241022009386929280170801715017150170502089
539202308241021009351259210172501705017250170501211
540202308241020009330569570170501706017070170502573
541202308241019009286694520170601705017070170501890
542202308241018009254448210170501706017070170501524
54320230824101700922845798017060170601707017050877
544202308241016009213496190170501710017100170505296
545202308241015009122988490171101710017120171001469
546202308241014009097856990171101711017120171001079
547202308241013009079399610171101710017110170601298
548202308241012009057220000171101706017130170601389
549202308241011009033476070170701708017080170501962
55020230824101000900001228017070171101712017070511
551202308241009008991270350171401706017140170501491
552202308241008008965811340170601711017110170401376
553202308241007008942313620171401703017140170302843
554202308241006008893833990170401714017150170406032
555202308241005008790847070171401711017160171002316
556202308241004008751202270171201730017310171103502
557202308241003008690762510173001738017400172406751
558202308241002008573527220173701734017440173301774
559202308241001008542692690173501716017380171604722
560202308241000008461129320171601703017160170203137
561202308240959008407585580170501700017100169509444
5622023082409580082468641501700017120171301692015601
563202308240957007980707420171201718017180171202346
564202308240956007940520720171901726017270171006542
565202308240955007828146040172501732017320172502884
566202308240954007778297560173301740017410173008478
567202308240953007631093850174101744017440174101786
568202308240952007599980650174401747017480174402430
569202308240951007557569720174701750017500174702058
570202308240950007521584050175001751017510174901635
571202308240949007492970650175201750017520175001914
572202308240948007459463650175001760017600174904850
573202308240947007374430580175901764017640175704198
574202308240946007300537910176401768017710176403533
57520230824094500723818555017670177601777017660875
576202308240944007222675360177501765017750176302127
577202308240943007185098710176301761017660176101270
578202308240942007162697220176101758017610175701620
579202308240941007134196870175801756017580175501761
580202308240940007103269600175701753017580175103810
581202308240939007036469160175301754017550175201442
582202308240938007011187090175401761017610175402877
583202308240937006960670210176201759017680175603527
584202308240936006898549400175901768017680175906736
585202308240935006779766750176801773017740176703363
586202308240934006720242350177401769017880176703723
587202308240933006654229900176801774017740176805877
588202308240932006550190010177501782017820177505519
589202308240931006452054330178201783017850178103779
590202308240930006384703490178301787017880178301585
591202308240929006356408740178701787017900178501059
592202308240928006337472570178601788017890178401479
593202308240927006311052740178801793017930178701356
594202308240926006286783880179301797017980179102527
595202308240925006241415700179701802018030179601281
596202308240924006218373360180201782018030178103466
597202308240923006156346300178201786017870178202365
598202308240922006114148990178601795017950178502867
599202308240921006062871950179501799018070179303262
600202308240920006004169070179601785018040178403126
601202308240919005948039800178701790017900178404964
602202308240918005859344470179001785017970178402555
603202308240917005813583690178401793018000178408140
604202308240916005667719170179401796017960179002722
605202308240915005618911200179601787018010178508328
6062023082409140054692068001790018160181601784013600
607202308240913005224270510181601816018180181206395
608202308240912005108197430181601811018190180107564
609202308240911004971312280181301829018350181009956
6102023082409100047898775601829018660186901825012780
6112023082409090045536387501869018310186901830028116
612202308240908004033901060183101824018360182009744
613202308240907003855951060182301838018380182304800
6142023082409060037680186501837018380184401830012235
6152023082409050035434344901838018450184901838011364
6162023082409040033340755801845018450185201837025221
6172023082409030028692046901845018650186901832018280
6182023082409020025304225001865018360186901836040282
6192023082409010017845552501835018070184201801022560
6202023082409000013719529201803018000184301777076041