Files
KissMeData/138070/min/candle-20250108.csv
2025-02-06 23:16:41 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025010820250022086340026002600260026002675
32025010820240022086340026002600260026000
42025010820230022086340026002600260026000
52025010820220022086340026002600260026000
62025010820210022086340026002600260026000
72025010820200022086340026002600260026000
82025010820190022086340026002600260026000
92025010820180022086340026002600260026000
102025010820170022086340026002600260026000
112025010820160022086340026002600260026000
122025010820150022086340026002600260026000
132025010820140022086340026002600260026000
142025010820130022086340026002600260026000
152025010820120022086340026002600260026000
162025010820110022086340026002600260026000
172025010820100022086340026002600260026000
182025010820090022086340026002600260026000
192025010820080022086340026002600260026000
202025010820070022086340026002600260026000
212025010820060022086340026002600260026000
222025010820050022086340026002600260026000
232025010820040022086340026002600260026000
242025010820030022086340026002600260026000
252025010820020022086340026002600260026000
262025010820010022086340026002600260026000
272025010820000022086340026002600260026000
282025010819590022086340026002600260026000
292025010819580022086340026002600260026000
302025010819570022086340026002600260026000
312025010819560022086340026002600260026000
322025010819550022086340026002600260026002675
332025010819540022086340026002600260026000
342025010819530022086340026002600260026000
352025010819520022086340026002600260026000
362025010819510022086340026002600260026000
372025010819500022086340026002600260026000
382025010819490022086340026002600260026000
392025010819480022086340026002600260026000
402025010819470022086340026002600260026000
412025010819460022086340026002600260026000
422025010819450022086340026002600260026000
432025010819440022086340026002600260026000
442025010819430022086340026002600260026000
452025010819420022086340026002600260026000
462025010819410022086340026002600260026000
472025010819400022086340026002600260026000
482025010819390022086340026002600260026000
492025010819380022086340026002600260026000
502025010819370022086340026002600260026000
512025010819360022086340026002600260026000
522025010819350022086340026002600260026000
532025010819340022086340026002600260026000
542025010819330022086340026002600260026000
552025010819320022086340026002600260026000
562025010819310022086340026002600260026000
572025010819300022086340026002600260026000
582025010819290022086340026002600260026000
592025010819280022086340026002600260026000
602025010819270022086340026002600260026000
612025010819260022086340026002600260026000
622025010819250022086340026002600260026002675
632025010819240022086340026002600260026000
642025010819230022086340026002600260026000
652025010819220022086340026002600260026000
662025010819210022086340026002600260026000
672025010819200022086340026002600260026000
682025010819190022086340026002600260026000
692025010819180022086340026002600260026000
702025010819170022086340026002600260026000
712025010819160022086340026002600260026000
722025010819150022086340026002600260026000
732025010819140022086340026002600260026000
742025010819130022086340026002600260026000
752025010819120022086340026002600260026000
762025010819110022086340026002600260026000
772025010819100022086340026002600260026000
782025010819090022086340026002600260026000
792025010819080022086340026002600260026000
802025010819070022086340026002600260026000
812025010819060022086340026002600260026000
822025010819050022086340026002600260026000
832025010819040022086340026002600260026000
842025010819030022086340026002600260026000
852025010819020022086340026002600260026000
862025010819010022086340026002600260026000
872025010819000022086340026002600260026000
882025010818590022086340026002600260026000
892025010818580022086340026002600260026000
902025010818570022086340026002600260026000
912025010818560022086340026002600260026000
922025010818550022086340026002600260026002675
932025010818540022086340026002600260026000
942025010818530022086340026002600260026000
952025010818520022086340026002600260026000
962025010818510022086340026002600260026000
972025010818500022086340026002600260026000
982025010818490022086340026002600260026000
992025010818480022086340026002600260026000
1002025010818470022086340026002600260026000
1012025010818460022086340026002600260026000
1022025010818450022086340026002600260026000
1032025010818440022086340026002600260026000
1042025010818430022086340026002600260026000
1052025010818420022086340026002600260026000
1062025010818410022086340026002600260026000
1072025010818400022086340026002600260026000
1082025010818390022086340026002600260026000
1092025010818380022086340026002600260026000
1102025010818370022086340026002600260026000
1112025010818360022086340026002600260026000
1122025010818350022086340026002600260026000
1132025010818340022086340026002600260026000
1142025010818330022086340026002600260026000
1152025010818320022086340026002600260026000
1162025010818310022086340026002600260026000
1172025010818300022086340026002600260026000
1182025010818290022086340026002600260026000
1192025010818280022086340026002600260026000
1202025010818270022086340026002600260026000
1212025010818260022086340026002600260026000
1222025010818250022086340026002600260026002675
1232025010818240022086340026002600260026000
1242025010818230022086340026002600260026000
1252025010818220022086340026002600260026000
1262025010818210022086340026002600260026000
1272025010818200022086340026002600260026000
1282025010818190022086340026002600260026000
1292025010818180022086340026002600260026000
1302025010818170022086340026002600260026000
1312025010818160022086340026002600260026000
1322025010818150022086340026002600260026000
1332025010818140022086340026002600260026000
1342025010818130022086340026002600260026000
1352025010818120022086340026002600260026000
1362025010818110022086340026002600260026000
1372025010818100022086340026002600260026000
1382025010818090022086340026002600260026000
1392025010818080022086340026002600260026000
1402025010818070022086340026002600260026000
1412025010818060022086340026002600260026000
1422025010818050022086340026002600260026000
1432025010818040022086340026002600260026000
1442025010818030022086340026002600260026000
1452025010818020022086340026002600260026000
1462025010818010022086340026002600260026000
1472025010818000022086340026002600260026000
1482025010817590022086340026002600260026000
1492025010817580022086340026002600260026000
1502025010817570022086340026002600260026000
1512025010817560022086340026002600260026000
1522025010817550022086340026002600260026002675
1532025010817540022086340026002600260026000
1542025010817530022086340026002600260026000
1552025010817520022086340026002600260026000
1562025010817510022086340026002600260026000
1572025010817500022086340026002600260026000
1582025010817490022086340026002600260026000
1592025010817480022086340026002600260026000
1602025010817470022086340026002600260026000
1612025010817460022086340026002600260026000
1622025010817450022086340026002600260026000
1632025010817440022086340026002600260026000
1642025010817430022086340026002600260026000
1652025010817420022086340026002600260026000
1662025010817410022086340026002600260026000
1672025010817400022086340026002600260026000
1682025010817390022086340026002600260026000
1692025010817380022086340026002600260026000
1702025010817370022086340026002600260026000
1712025010817360022086340026002600260026000
1722025010817350022086340026002600260026000
1732025010817340022086340026002600260026000
1742025010817330022086340026002600260026000
1752025010817320022086340026002600260026000
1762025010817310022086340026002600260026000
1772025010817300022086340026002600260026000
1782025010817290022086340026002600260026000
1792025010817280022086340026002600260026000
1802025010817270022086340026002600260026000
1812025010817260022086340026002600260026000
1822025010817250022086340026002600260026002675
1832025010817240022086340026002600260026000
1842025010817230022086340026002600260026000
1852025010817220022086340026002600260026000
1862025010817210022086340026002600260026000
1872025010817200022086340026002600260026000
1882025010817190022086340026002600260026000
1892025010817180022086340026002600260026000
1902025010817170022086340026002600260026000
1912025010817160022086340026002600260026000
1922025010817150022086340026002600260026000
1932025010817140022086340026002600260026000
1942025010817130022086340026002600260026000
1952025010817120022086340026002600260026000
1962025010817110022086340026002600260026000
1972025010817100022086340026002600260026000
1982025010817090022086340026002600260026000
1992025010817080022086340026002600260026000
2002025010817070022086340026002600260026000
2012025010817060022086340026002600260026000
2022025010817050022086340026002600260026000
2032025010817040022086340026002600260026000
2042025010817030022086340026002600260026000
2052025010817020022086340026002600260026000
2062025010817010022086340026002600260026000
2072025010817000022086340026002600260026000
2082025010816590022086340026002600260026000
2092025010816580022086340026002600260026000
2102025010816570022086340026002600260026000
2112025010816560022086340026002600260026000
2122025010816550022086340026002600260026002675
2132025010816540022086340026002600260026000
2142025010816530022086340026002600260026000
2152025010816520022086340026002600260026000
2162025010816510022086340026002600260026000
2172025010816500022086340026002600260026000
2182025010816490022086340026002600260026000
2192025010816480022086340026002600260026000
2202025010816470022086340026002600260026000
2212025010816460022086340026002600260026000
2222025010816450022086340026002600260026000
2232025010816440022086340026002600260026000
2242025010816430022086340026002600260026000
2252025010816420022086340026002600260026000
2262025010816410022086340026002600260026000
2272025010816400022086340026002600260026000
2282025010816390022086340026002600260026000
2292025010816380022086340026002600260026000
2302025010816370022086340026002600260026000
2312025010816360022086340026002600260026000
2322025010816350022086340026002600260026000
2332025010816340022086340026002600260026000
2342025010816330022086340026002600260026000
2352025010816320022086340026002600260026000
2362025010816310022086340026002600260026000
2372025010816300022086340026002600260026000
2382025010816290022086340026002600260026000
2392025010816280022086340026002600260026000
2402025010816270022086340026002600260026000
2412025010816260022086340026002600260026000
2422025010816250022086340026002600260026002675
2432025010816240022086340026002600260026000
2442025010816230022086340026002600260026000
2452025010816220022086340026002600260026000
2462025010816210022086340026002600260026000
2472025010816200022086340026002600260026000
2482025010816190022086340026002600260026000
2492025010816180022086340026002600260026000
2502025010816170022086340026002600260026000
2512025010816160022086340026002600260026000
2522025010816150022086340026002600260026000
2532025010816140022086340026002600260026000
2542025010816130022086340026002600260026000
2552025010816120022086340026002600260026000
2562025010816110022086340026002600260026000
2572025010816100022086340026002600260026000
2582025010816090022086340026002600260026000
2592025010816080022086340026002600260026000
2602025010816070022086340026002600260026000
2612025010816060022086340026002600260026000
2622025010816050022086340026002600260026000
2632025010816040022086340026002600260026000
2642025010816030022086340026002600260026000
2652025010816020022086340026002600260026000
2662025010816010022086340026002600260026000
2672025010816000022086340026002600260026000
2682025010815590022086340026002600260026000
2692025010815580022086340026002600260026000
2702025010815570022086340026002600260026000
2712025010815560022086340026002600260026000
2722025010815550022086340026002600260026002675
2732025010815540022086340026002600260026000
2742025010815530022086340026002600260026000
2752025010815520022086340026002600260026000
2762025010815510022086340026002600260026000
2772025010815500022086340026002600260026000
2782025010815490022086340026002600260026000
2792025010815480022086340026002600260026000
2802025010815470022086340026002600260026000
2812025010815460022086340026002600260026000
2822025010815450022086340026002600260026000
2832025010815440022086340026002600260026000
2842025010815430022086340026002600260026000
2852025010815420022086340026002600260026000
2862025010815410022086340026002600260026000
2872025010815400022086340026002600260026000
2882025010815390022086340026002600260026000
2892025010815380022086340026002600260026000
2902025010815370022086340026002600260026000
2912025010815360022086340026002600260026000
2922025010815350022086340026002600260026000
2932025010815340022086340026002600260026000
2942025010815330022086340026002600260026000
2952025010815320022086340026002600260026000
2962025010815310022086340026002600260026000
2972025010815300022086340026002600260026002675
2982025010815290021390840026102610261026100
2992025010815280021390840026102610261026100
3002025010815270021390840026102610261026100
3012025010815260021390840026102610261026100
3022025010815250021390840026102610261026100
3032025010815240021390840026102610261026100
3042025010815230021390840026102610261026100
3052025010815220021390840026102610261026100
3062025010815210021390840026102610261026100
3072025010815200021390840026102610261026100
308202501081519002139084002610259526102595129
3092025010815180021357363026102610261026101689
31020250108151700209165340260526002605260027
3112025010815160020909513526102610261026100
3122025010815150020909513526102610261026100
3132025010815140020909513526102610261026100
3142025010815130020909513526102610261026100
315202501081512002090951352610260526102605580
3162025010815110020758134526102610261026100
3172025010815100020758134526102610261026100
3182025010815090020758134526102595261025955999
3192025010815080019200874025952600260025951001
3202025010815070018940614525902595259525904458
3212025010815060017785357525952595259525950
3222025010815050017785357525952595259525950
323202501081504001778535752595259525952595100
3242025010815030017759407526002600260026001
325202501081502001775914752595259525952595697
3262025010815010017578276026102610261026100
3272025010815000017578276026102610261026100
3282025010814590017578276026102610261026100
3292025010814580017578276026102610261026100
3302025010814570017578276026102610261026101
3312025010814560017578015025952595259525950
3322025010814550017578015025952595259525950
3332025010814540017578015025952600260025952183
3342025010814530017011093526202620262026200
3352025010814520017011093526202620262026201
3362025010814510017010831526002600260026001812
3372025010814500016539711526202620262026200
3382025010814490016539711526202620262026201804
3392025010814480016067063526202620262026201
3402025010814470016066801526002620262026005010
3412025010814460014763053526202620262026200
3422025010814450014763053526202620262026200
3432025010814440014763053526202620262026201
34420250108144300147627915260526052605260559
3452025010814420014747422026202620262026200
3462025010814410014747422026202620262026200
347202501081440001474742202620261526202610507
3482025010814390014615091026002615261526005213
3492025010814380013259393026002600260026000
3502025010814370013259393026002600260026000
3512025010814360013259393026002600260026000
35220250108143500132593930260026002600260087
3532025010814340013236773026152615261526150
3542025010814330013236773026152615261526150
3552025010814320013236773026152615261526150
3562025010814310013236773026152615261526150
3572025010814300013236773026152615261526150
3582025010814290013236773026152615261526151
359202501081428001323651152610261026102610630
3602025010814270013072081526052605260526050
3612025010814260013072081526052605260526050
3622025010814250013072081526052605260526050
3632025010814240013072081526052605260526050
364202501081423001307208152605259526252595264
365202501081422001300325952605260026052600300
3662025010814210012925151026002600260026000
3672025010814200012925151026002600260026000
3682025010814190012925151026002600260026000
3692025010814180012925151026002600260026000
3702025010814170012925151026002600260026000
3712025010814160012925151026002600260026000
3722025010814150012925151026002600260026004
3732025010814140012924111025952595259525950
3742025010814130012924111025952595259525950
3752025010814120012924111025952595259525950
3762025010814110012924111025952595259525950
3772025010814100012924111025952595259525950
3782025010814090012924111025952595259525955
3792025010814080012922813526002600260026000
3802025010814070012922813526002600260026000
381202501081406001292281352600259526002595436
3822025010814050012809671025952595259525950
3832025010814040012809671025952595259525950
38420250108140300128096710259525952595259510
38520250108140200128070760259525902595259016
3862025010814010012802924525902590259025900
3872025010814000012802924525902590259025900
3882025010813590012802924525902590259025900
3892025010813580012802924525902590259025900
3902025010813570012802924525902590259025900
3912025010813560012802924525902590259025900
392202501081355001280292452590259025902590315
3932025010813540012721339525952595259525950
3942025010813530012721339525952595259525950
3952025010813520012721339525952595259525950
3962025010813510012721339525952595259525950
397202501081350001272133952595259525952595132
398202501081349001268708552595259525952595929
3992025010813480012446010026002600260026000
400202501081347001244601002600260026002600200
4012025010813460012394010026052605260526050
4022025010813450012394010026052605260526050
4032025010813440012394010026052605260526050
4042025010813430012394010026052605260526051
4052025010813420012393749525952595259525954
4062025010813410012392711526052605260526050
4072025010813400012392711526052605260526050
4082025010813390012392711526052605260526050
4092025010813380012392711526052605260526050
4102025010813370012392711526052605260526050
4112025010813360012392711526052605260526051
4122025010813350012392451026002600260026000
41320250108133400123924510260026002600260010
4142025010813330012389851026002600260026000
4152025010813320012389851026002595260025952
416202501081331001238933152600260026002600273
4172025010813300012318351526052605260526053
4182025010813290012317570026102610261026101
4192025010813280012317309026002605260526002
4202025010813270012316788526002600260026001
4212025010813260012316528526102600261026004
4222025010813250012315486526102610261026100
42320250108132400123154865261026052610260553
424202501081323001230167952605260526052605225
4252025010813220012243067026052600260526002
4262025010813210012242546526052605260526050
4272025010813200012242546526052605260526050
4282025010813190012242546526052605260526050
4292025010813180012242546526052605260526050
4302025010813170012242546526052605260526050
4312025010813160012242546526052605260526050
4322025010813150012242546526052605260526050
4332025010813140012242546526052605260526050
4342025010813130012242546526052595260525953
4352025010813120012241767025952595259525955
4362025010813110012240469526052605260526050
4372025010813100012240469526052605260526050
4382025010813090012240469526052605260526050
43920250108130800122404695260526002605260074
4402025010813070012221229026002600260026000
4412025010813060012221229026002600260026000
4422025010813050012221229026002600260026000
4432025010813040012221229026002600260026000
444202501081303001222122902600259526002595180
4452025010813020012174518525952595259525950
44620250108130100121745185259525952595259510
44720250108130000121719235259525952595259512
4482025010812590012168809525952595259525951
4492025010812580012168550025902590259025900
450202501081257001216855002590259025902590143
4512025010812560012131513025902590259025900
452202501081255001213151302590259525952590741
4532025010812540011939590025902590259025900
454202501081253001193959002590259025902590137
4552025010812520011904107025902590259025905
4562025010812510011902812025902590259025900
4572025010812500011902812025902590259025900
4582025010812490011902812025902590259025900
4592025010812480011902812025902590259025900
4602025010812470011902812025902590259025904
4612025010812460011901776025902590259025900
46220250108124500119017760259025952595259026
4632025010812440011895037025952595259525951
46420250108124300118947775259025902590259024
465202501081242001188856152590259025902590100
4662025010812410011862661525902590259025902
4672025010812400011862143525902590259025900
46820250108123900118621435259025902590259050
469202501081238001184919352590259025902590411
4702025010812370011742744526002600260026000
4712025010812360011742744526002600260026000
47220250108123500117427445260026002600260010
4732025010812340011740144526002600260026000
4742025010812330011740144526002600260026000
4752025010812320011740144526002600260026000
4762025010812310011740144526002600260026000
4772025010812300011740144526002600260026001
4782025010812290011739884525952595259525950
4792025010812280011739884525952595259525950
4802025010812270011739884525952595259525950
4812025010812260011739884525952595259525950
482202501081225001173988452595259525952595349
4832025010812240011649319026002605260526004
4842025010812230011648278525902590259025900
4852025010812220011648278525902595259525856459
486202501081221009977369526052605260526051
487202501081220009977109025902600261025903112
488202501081219009170206526102600261026004073
4892025010812180081112255261526052615260577
490202501081217008091166026152620262026051438
4912025010812160077165645261026102610261021
4922025010812150077110835261026102610261022
493202501081214007705341526052610261026051300
494202501081213007366507026302630263026300
495202501081212007366507026302630263026300
496202501081211007366507026302630263026300
49720250108121000736650702630263026302630200
49820250108120900731390702625262526252625500
499202501081208007182657026252625262526250
500202501081207007182657026252625262526250
501202501081206007182657026252625262526250
502202501081205007182657026252625262526250
503202501081204007182657026252625262526250
504202501081203007182657026252625262526250
505202501081202007182657026252625262526251
506202501081201007182394526152615261526150
50720250108120000718239452615261026152610435
508202501081159007068849526152615261526150
509202501081158007068849526152615261526150
510202501081157007068849526152615261526150
51120250108115600706884952615261526152615179
5122025010811550070220410261026102610261051
51320250108115400700873002610261026102610208
514202501081153006954442026302630263026300
515202501081152006954442026302630263026300
516202501081151006954442026302630263026300
517202501081150006954442026302630263026300
518202501081149006954442026302630263026300
519202501081148006954442026302630263026300
520202501081147006954442026302620263026107646
521202501081146004955612526202620262026200
522202501081145004955612526202620262026200
5232025010811440049556125262026202620262010
524202501081143004952992526302630263026300
525202501081142004952992526302630263026301
526202501081141004952729526152625262526152060
5272025010811400044130140262526252625262511
528202501081139004410126526352635263526350
529202501081138004410126526352635263526350
5302025010811370044101265263526352635263540
531202501081136004399586526352635263526352
532202501081135004399059526352635263526350
533202501081134004399059526352635263526350
534202501081133004399059526352635263526350
535202501081132004399059526352635263526350
536202501081131004399059526352635263526350
537202501081130004399059526352635263526350
538202501081129004399059526352635263526350
539202501081128004399059526352635263526350
540202501081127004399059526352635263526350
541202501081126004399059526352635263526351
542202501081125004398796026252625262526251096
543202501081124004111096026402640264026400
544202501081123004111096026402640264026400
545202501081122004111096026402640264026400
546202501081121004111096026402640264026400
547202501081120004111096026402640264026400
548202501081119004111096026402640264026400
549202501081118004111096026402640264026400
550202501081117004111096026402640264026400
551202501081116004111096026402640264026400
552202501081115004111096026402640264026400
553202501081114004111096026402640264026401
55420250108111300411083202630263526352630137
555202501081112004074744526402640264026400
556202501081111004074744526402640264026400
557202501081110004074744526402640264026400
558202501081109004074744526402640264026400
559202501081108004074744526402640264026400
560202501081107004074744526402640264026401
561202501081106004074480526352635263526350
5622025010811050040744805263526352635263514
563202501081104004070791526352635263526352
564202501081103004070264526352635263526357
565202501081102004068420026452645264526450
566202501081101004068420026452645264526450
567202501081100004068420026452645264526450
568202501081059004068420026452645264526450
569202501081058004068420026452645264526451
570202501081057004068155526352635263526350
5712025010810560040681555263526552655263512
572202501081055004064991526352630266026302102
573202501081054003510521026302630263026300
57420250108105300351052102630263026302630135
575202501081052003475016026252625262526250
576202501081051003475016026252625262526250
577202501081050003475016026252625262526250
578202501081049003475016026252625262526252
579202501081048003474491026252625262526251
580202501081047003474228526102610261026100
581202501081046003474228526102610261026100
582202501081045003474228526102610261026100
583202501081044003474228526102610261026100
584202501081043003474228526102610261026100
585202501081042003474228526102610261026100
586202501081041003474228526102610261026100
587202501081040003474228526102615261526103700
588202501081039002508336526202620262026200
58920250108103800250833652620261526202615322
590202501081037002424121526152615261526150
591202501081036002424121526152615261526152
592202501081035002423598526202620262026200
593202501081034002423598526202620262026200
594202501081033002423598526202620262026200
595202501081032002423598526202620262026200
596202501081031002423598526202620262026200
597202501081030002423598526202620262026200
598202501081029002423598526202620262026200
599202501081028002423598526202620262026200
600202501081027002423598526202620262026200
601202501081026002423598526202615262026155
602202501081025002422289526152615261526151
603202501081024002422028026102610261026100
604202501081023002422028026102610261026100
605202501081022002422028026102610261026100
606202501081021002422028026102610261026100
607202501081020002422028026102610261026100
608202501081019002422028026102610261026100
609202501081018002422028026102610261026100
610202501081017002422028026102610261026100
6112025010810160024220280261026102610261055
61220250108101500240767302610261026102610355
613202501081014002315018026102610261026100
614202501081013002315018026102610261026101000
615202501081012002054018026102610261026100
616202501081011002054018026102610261026100
617202501081010002054018026102610261026104
618202501081009002052974026302630263026300
619202501081008002052974026302630263026300
620202501081007002052974026302630263026300
621202501081006002052974026302630263026300
622202501081005002052974026302630263026300
623202501081004002052974026302630263026300
624202501081003002052974026302630263026302
625202501081002002052448026052605260526050
626202501081001002052448026052610261026051240
627202501081000001728831526102610261026100
628202501080959001728831526102610261026100
629202501080958001728831526102610261026100
630202501080957001728831526102610261026100
6312025010809560017288315261026102610261017
63220250108095500172439452615261526152615163
633202501080954001681770026152615261526150
634202501080953001681770026152615261526150
635202501080952001681770026152615261526150
636202501080951001681770026152615261526150
6372025010809500016817700261526152615261547
638202501080949001669479526352635263526350
639202501080948001669479526352635263526350
640202501080947001669479526352635263526350
641202501080946001669479526352635263526350
642202501080945001669479526352635263526350
643202501080944001669479526352635263526350
6442025010809430016694795263526352635263511
645202501080942001666581026352635263526352
646202501080941001666054026352635263526350
647202501080940001666054026352635263526350
648202501080939001666054026352635263526350
64920250108093800166605402635262526352625301
650202501080937001587040526302625263026251000
651202501080936001324208526252625262526250
652202501080935001324208526252625262526250
653202501080934001324208526252625262526250
654202501080933001324208526252625262526250
655202501080932001324208526252625262526250
65620250108093100132420852625262526252625444
657202501080930001207658526252625262526250
658202501080929001207658526252625262526250
659202501080928001207658526252625262526250
660202501080927001207658526252625262526251
661202501080926001207396026052610263026052170
66220250108092500641291026152615261526150
6632025010809240064129102615262026202615500
6642025010809230051053602615262026202615674
66520250108092200334109526252625262526250
6662025010809210033410952625262526252625253
66720250108092000267697026302630263026300
66820250108091900267697026302630263026301
66920250108091800267434026302630263026300
67020250108091700267434026302630263026300
67120250108091600267434026302630263026300
67220250108091500267434026302630263026301
6732025010809140026717102620262026202620155
6742025010809130022656102625262526252625340
67520250108091200137311026352635263526350
67620250108091100137311026352635263526350
67720250108091000137311026352635263526350
678202501080909001373110263526352635263538
679202501080908001272980263526352635263532
6802025010809070011886602620262526252620100
681202501080906009265102620262026202620135
6822025010809050057281026302630263026300
6832025010809040057281026302630263026300
6842025010809030057281026302630263026300
6852025010809020057281026302630263026304
6862025010809010056229026202620262026200
687202501080900005622902620263526352620214