Files
KissMeData/281820/min/candle-20240904.csv
2024-11-17 15:27:48 +09:00

38 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202409042055004597160450326503265032650326501354
3202409042054004597160450326503265032650326500
4202409042053004597160450326503265032650326500
5202409042052004597160450326503265032650326500
6202409042051004597160450326503265032650326500
7202409042050004597160450326503265032650326500
8202409042049004597160450326503265032650326500
9202409042048004597160450326503265032650326500
10202409042047004597160450326503265032650326500
11202409042046004597160450326503265032650326500
12202409042045004597160450326503265032650326500
13202409042044004597160450326503265032650326500
14202409042043004597160450326503265032650326500
15202409042042004597160450326503265032650326500
16202409042041004597160450326503265032650326500
17202409042040004597160450326503265032650326500
18202409042039004597160450326503265032650326500
19202409042038004597160450326503265032650326500
20202409042037004597160450326503265032650326500
21202409042036004597160450326503265032650326500
22202409042035004597160450326503265032650326500
23202409042034004597160450326503265032650326500
24202409042033004597160450326503265032650326500
25202409042032004597160450326503265032650326500
26202409042031004597160450326503265032650326500
27202409042030004597160450326503265032650326500
28202409042029004597160450326503265032650326500
29202409042028004597160450326503265032650326500
30202409042027004597160450326503265032650326500
31202409042026004597160450326503265032650326500
32202409042025004597160450326503265032650326501354
33202409042024004597160450326503265032650326500
34202409042023004597160450326503265032650326500
35202409042022004597160450326503265032650326500
36202409042021004597160450326503265032650326500
37202409042020004597160450326503265032650326500
38202409042019004597160450326503265032650326500
39202409042018004597160450326503265032650326500
40202409042017004597160450326503265032650326500
41202409042016004597160450326503265032650326500
42202409042015004597160450326503265032650326500
43202409042014004597160450326503265032650326500
44202409042013004597160450326503265032650326500
45202409042012004597160450326503265032650326500
46202409042011004597160450326503265032650326500
47202409042010004597160450326503265032650326500
48202409042009004597160450326503265032650326500
49202409042008004597160450326503265032650326500
50202409042007004597160450326503265032650326500
51202409042006004597160450326503265032650326500
52202409042005004597160450326503265032650326500
53202409042004004597160450326503265032650326500
54202409042003004597160450326503265032650326500
55202409042002004597160450326503265032650326500
56202409042001004597160450326503265032650326500
57202409042000004597160450326503265032650326500
58202409041959004597160450326503265032650326500
59202409041958004597160450326503265032650326500
60202409041957004597160450326503265032650326500
61202409041956004597160450326503265032650326500
62202409041955004597160450326503265032650326501354
63202409041954004597160450326503265032650326500
64202409041953004597160450326503265032650326500
65202409041952004597160450326503265032650326500
66202409041951004597160450326503265032650326500
67202409041950004597160450326503265032650326500
68202409041949004597160450326503265032650326500
69202409041948004597160450326503265032650326500
70202409041947004597160450326503265032650326500
71202409041946004597160450326503265032650326500
72202409041945004597160450326503265032650326500
73202409041944004597160450326503265032650326500
74202409041943004597160450326503265032650326500
75202409041942004597160450326503265032650326500
76202409041941004597160450326503265032650326500
77202409041940004597160450326503265032650326500
78202409041939004597160450326503265032650326500
79202409041938004597160450326503265032650326500
80202409041937004597160450326503265032650326500
81202409041936004597160450326503265032650326500
82202409041935004597160450326503265032650326500
83202409041934004597160450326503265032650326500
84202409041933004597160450326503265032650326500
85202409041932004597160450326503265032650326500
86202409041931004597160450326503265032650326500
87202409041930004597160450326503265032650326500
88202409041929004597160450326503265032650326500
89202409041928004597160450326503265032650326500
90202409041927004597160450326503265032650326500
91202409041926004597160450326503265032650326500
92202409041925004597160450326503265032650326501354
93202409041924004597160450326503265032650326500
94202409041923004597160450326503265032650326500
95202409041922004597160450326503265032650326500
96202409041921004597160450326503265032650326500
97202409041920004597160450326503265032650326500
98202409041919004597160450326503265032650326500
99202409041918004597160450326503265032650326500
100202409041917004597160450326503265032650326500
101202409041916004597160450326503265032650326500
102202409041915004597160450326503265032650326500
103202409041914004597160450326503265032650326500
104202409041913004597160450326503265032650326500
105202409041912004597160450326503265032650326500
106202409041911004597160450326503265032650326500
107202409041910004597160450326503265032650326500
108202409041909004597160450326503265032650326500
109202409041908004597160450326503265032650326500
110202409041907004597160450326503265032650326500
111202409041906004597160450326503265032650326500
112202409041905004597160450326503265032650326500
113202409041904004597160450326503265032650326500
114202409041903004597160450326503265032650326500
115202409041902004597160450326503265032650326500
116202409041901004597160450326503265032650326500
117202409041900004597160450326503265032650326500
118202409041859004597160450326503265032650326500
119202409041858004597160450326503265032650326500
120202409041857004597160450326503265032650326500
121202409041856004597160450326503265032650326500
122202409041855004597160450326503265032650326501354
123202409041854004597160450326503265032650326500
124202409041853004597160450326503265032650326500
125202409041852004597160450326503265032650326500
126202409041851004597160450326503265032650326500
127202409041850004597160450326503265032650326500
128202409041849004597160450326503265032650326500
129202409041848004597160450326503265032650326500
130202409041847004597160450326503265032650326500
131202409041846004597160450326503265032650326500
132202409041845004597160450326503265032650326500
133202409041844004597160450326503265032650326500
134202409041843004597160450326503265032650326500
135202409041842004597160450326503265032650326500
136202409041841004597160450326503265032650326500
137202409041840004597160450326503265032650326500
138202409041839004597160450326503265032650326500
139202409041838004597160450326503265032650326500
140202409041837004597160450326503265032650326500
141202409041836004597160450326503265032650326500
142202409041835004597160450326503265032650326500
143202409041834004597160450326503265032650326500
144202409041833004597160450326503265032650326500
145202409041832004597160450326503265032650326500
146202409041831004597160450326503265032650326500
147202409041830004597160450326503265032650326500
148202409041829004597160450326503265032650326500
149202409041828004597160450326503265032650326500
150202409041827004597160450326503265032650326500
151202409041826004597160450326503265032650326500
152202409041825004597160450326503265032650326501354
153202409041824004597160450326503265032650326500
154202409041823004597160450326503265032650326500
155202409041822004597160450326503265032650326500
156202409041821004597160450326503265032650326500
157202409041820004597160450326503265032650326500
158202409041819004597160450326503265032650326500
159202409041818004597160450326503265032650326500
160202409041817004597160450326503265032650326500
161202409041816004597160450326503265032650326500
162202409041815004597160450326503265032650326500
163202409041814004597160450326503265032650326500
164202409041813004597160450326503265032650326500
165202409041812004597160450326503265032650326500
166202409041811004597160450326503265032650326500
167202409041810004597160450326503265032650326500
168202409041809004597160450326503265032650326500
169202409041808004597160450326503265032650326500
170202409041807004597160450326503265032650326500
171202409041806004597160450326503265032650326500
172202409041805004597160450326503265032650326500
173202409041804004597160450326503265032650326500
174202409041803004597160450326503265032650326500
175202409041802004597160450326503265032650326500
176202409041801004597160450326503265032650326500
177202409041800004597160450326503265032650326500
178202409041759004597160450326503265032650326500
179202409041758004597160450326503265032650326500
180202409041757004597160450326503265032650326500
181202409041756004597160450326503265032650326500
182202409041755004597160450326503265032650326501354
183202409041754004597160450326503265032650326500
184202409041753004597160450326503265032650326500
185202409041752004597160450326503265032650326500
186202409041751004597160450326503265032650326500
187202409041750004597160450326503265032650326500
188202409041749004597160450326503265032650326500
189202409041748004597160450326503265032650326500
190202409041747004597160450326503265032650326500
191202409041746004597160450326503265032650326500
192202409041745004597160450326503265032650326500
193202409041744004597160450326503265032650326500
194202409041743004597160450326503265032650326500
195202409041742004597160450326503265032650326500
196202409041741004597160450326503265032650326500
197202409041740004597160450326503265032650326500
198202409041739004597160450326503265032650326500
199202409041738004597160450326503265032650326500
200202409041737004597160450326503265032650326500
201202409041736004597160450326503265032650326500
202202409041735004597160450326503265032650326500
203202409041734004597160450326503265032650326500
204202409041733004597160450326503265032650326500
205202409041732004597160450326503265032650326500
206202409041731004597160450326503265032650326500
207202409041730004597160450326503265032650326500
208202409041729004597160450326503265032650326500
209202409041728004597160450326503265032650326500
210202409041727004597160450326503265032650326500
211202409041726004597160450326503265032650326500
212202409041725004597160450326503265032650326501354
213202409041724004597160450326503265032650326500
214202409041723004597160450326503265032650326500
215202409041722004597160450326503265032650326500
216202409041721004597160450326503265032650326500
217202409041720004597160450326503265032650326500
218202409041719004597160450326503265032650326500
219202409041718004597160450326503265032650326500
220202409041717004597160450326503265032650326500
221202409041716004597160450326503265032650326500
222202409041715004597160450326503265032650326500
223202409041714004597160450326503265032650326500
224202409041713004597160450326503265032650326500
225202409041712004597160450326503265032650326500
226202409041711004597160450326503265032650326500
227202409041710004597160450326503265032650326500
228202409041709004597160450326503265032650326500
229202409041708004597160450326503265032650326500
230202409041707004597160450326503265032650326500
231202409041706004597160450326503265032650326500
232202409041705004597160450326503265032650326500
233202409041704004597160450326503265032650326500
234202409041703004597160450326503265032650326500
235202409041702004597160450326503265032650326500
236202409041701004597160450326503265032650326500
237202409041700004597160450326503265032650326500
238202409041659004597160450326503265032650326500
239202409041658004597160450326503265032650326500
240202409041657004597160450326503265032650326500
241202409041656004597160450326503265032650326500
242202409041655004597160450326503265032650326501354
243202409041654004597160450326503265032650326500
244202409041653004597160450326503265032650326500
245202409041652004597160450326503265032650326500
246202409041651004597160450326503265032650326500
247202409041650004597160450326503265032650326500
248202409041649004597160450326503265032650326500
249202409041648004597160450326503265032650326500
250202409041647004597160450326503265032650326500
251202409041646004597160450326503265032650326500
252202409041645004597160450326503265032650326500
253202409041644004597160450326503265032650326500
254202409041643004597160450326503265032650326500
255202409041642004597160450326503265032650326500
256202409041641004597160450326503265032650326500
257202409041640004597160450326503265032650326500
258202409041639004597160450326503265032650326500
259202409041638004597160450326503265032650326500
260202409041637004597160450326503265032650326500
261202409041636004597160450326503265032650326500
262202409041635004597160450326503265032650326500
263202409041634004597160450326503265032650326500
264202409041633004597160450326503265032650326500
265202409041632004597160450326503265032650326500
266202409041631004597160450326503265032650326500
267202409041630004597160450326503265032650326500
268202409041629004597160450326503265032650326500
269202409041628004597160450326503265032650326500
270202409041627004597160450326503265032650326500
271202409041626004597160450326503265032650326500
272202409041625004597160450326503265032650326501354
273202409041624004597160450326503265032650326500
274202409041623004597160450326503265032650326500
275202409041622004597160450326503265032650326500
276202409041621004597160450326503265032650326500
277202409041620004597160450326503265032650326500
278202409041619004597160450326503265032650326500
279202409041618004597160450326503265032650326500
280202409041617004597160450326503265032650326500
281202409041616004597160450326503265032650326500
282202409041615004597160450326503265032650326500
283202409041614004597160450326503265032650326500
284202409041613004597160450326503265032650326500
285202409041612004597160450326503265032650326500
286202409041611004597160450326503265032650326500
287202409041610004597160450326503265032650326500
288202409041609004597160450326503265032650326500
289202409041608004597160450326503265032650326500
290202409041607004597160450326503265032650326500
291202409041606004597160450326503265032650326500
292202409041605004597160450326503265032650326500
293202409041604004597160450326503265032650326500
294202409041603004597160450326503265032650326500
295202409041602004597160450326503265032650326500
296202409041601004597160450326503265032650326500
297202409041600004597160450326503265032650326500
298202409041559004597160450326503265032650326500
299202409041558004597160450326503265032650326500
300202409041557004597160450326503265032650326500
301202409041556004597160450326503265032650326500
302202409041555004597160450326503265032650326501354
303202409041554004597160450326503265032650326500
304202409041553004597160450326503265032650326500
305202409041552004597160450326503265032650326500
306202409041551004597160450326503265032650326500
307202409041550004597160450326503265032650326500
308202409041549004597160450326503265032650326500
309202409041548004597160450326503265032650326500
310202409041547004597160450326503265032650326500
311202409041546004597160450326503265032650326500
312202409041545004597160450326503265032650326500
313202409041544004597160450326503265032650326500
314202409041543004597160450326503265032650326500
315202409041542004597160450326503265032650326500
316202409041541004597160450326503265032650326500
317202409041540004597160450326503265032650326500
318202409041539004597160450326503265032650326500
319202409041538004597160450326503265032650326500
320202409041537004597160450326503265032650326500
321202409041536004597160450326503265032650326500
322202409041535004597160450326503265032650326500
323202409041534004597160450326503265032650326500
324202409041533004597160450326503265032650326500
325202409041532004597160450326503265032650326500
326202409041531004597160450326503265032650326500
327202409041530004597160450326503265032650326501354
328202409041529004552952350326503265032650326500
329202409041528004552952350326503265032650326500
330202409041527004552952350326503265032650326500
331202409041526004552952350326503265032650326500
332202409041525004552952350326503265032650326500
333202409041524004552952350326503265032650326500
334202409041523004552952350326503265032650326500
335202409041522004552952350326503265032650326500
336202409041521004552952350326503265032650326500
337202409041520004552952350326503265032650326500
33820240904151900455295235032650325503265032550152
33920240904151800454800100032500328003280032500261
34020240904151700453948025032800328503295032800731
34120240904151600451543675032800328503285032800246
34220240904151500450735655032800329003295032800647
34320240904151400448608380032950330003310032900795
34420240904151300445981935033000329503310032950871
345202409041512004431075100330003300033150329501397
346202409041511004384895850330003295033000329001296
34720240904151000434216220032900329003295032850665
34820240904150900432027555032900328503295032850183
34920240904150800431425215032900328503290032850875
35020240904150700428549360032850327503285032750248
35120240904150600427735900032750328503285032750989
35220240904150500424491735032850327503285032750397
353202409041504004231897700328503270032850326506319
35420240904150300402490545032650326003270032600447
35520240904150200401031265032650326003265032600572
35620240904150100399163890032650326003265032550472
35720240904150000397624175032600326003270032550951
358202409041459003945219850326003260032700326001557
359202409041458003894344500326003265032650326001141
36020240904145700385712510032600326503265032600582
36120240904145600383812680032600326003265032600416
36220240904145500382455335032650325503265032550984
36320240904145400379246065032550325503255032550395
36420240904145300377960340032550325503260032500479
36520240904145200376400540032600325503260032500572
36620240904145100374538860032550325003260032450996
36720240904145000371300795032500326003260032500632
36820240904144900369244585032550325503260032500547
36920240904144800367463100032500325503260032500512
37020240904144700365796860032600325503260032500406
37120240904144600364474505032550325003260032500548
37220240904144500362689155032500326003265032500966
37320240904144400359543175032550325503260032550477
374202409041443003579890350325503245032600324502090
37520240904144200351186360032500324503250032450589
37620240904144100349272630032500324503250032450398
37720240904144000347979850032450324503250032400556
37820240904143900346175680032500324503255032450284
37920240904143800345252850032550325503255032450762
38020240904143700342774590032550326003260032550449
381202409041436003413125950325003245032600324501065
38220240904143500337846970032450325503255032450302
38320240904143400336864840032550325003260032500593
38420240904143300334934490032550325003255032500290
385202409041432003339906450325003255032550324501124
38620240904143100330336505032550325003260032500407
38720240904143000329011565032550325503260032500525
38820240904142900327302320032500326003260032500494
38920240904142800325692560032600325503260032550483
39020240904142700324118960032550325503255032500431
39120240904142600322716125032600325003260032500663
39220240904142500320558940032500323503255032350969
39320240904142400317410480032350324003245032350484
39420240904142300315841455032450324503245032400618
39520240904142200313836635032500324003250032350274
39620240904142100312947155032400323503240032350493
39720240904142000311350490032400324003245032400555
39820240904141900309550530032400324003245032350895
39920240904141800306649650032400323003240032300393
40020240904141700305378275032300323503235032300373
40120240904141600304172505032350323503235032300481
40220240904141500302616650032350323003235032300232
40320240904141400301866425032350323003235032250607
40420240904141300299905860032250322003225032100654
40520240904141200297798235032100321503215032050812
40620240904141100295190215032100320503210032050481
40720240904141000293646630032100320003210032000551
408202409041409002918800200320003195032000319501012
40920240904140800288645665031950320003200031950123
41020240904140700288252365032000320503205031950749
411202409041406002858530350320503205032050319502046
41220240904140500279301570032050320503205032050140
41320240904140400278852870032100320503210032050348
4142024090414030027773613003205032050320503205039
41520240904140200277611135032050320503205032050138
41620240904140100277168845032050320503210032050115
41720240904140000276799765032050320503210032000197
41820240904135900276168440032050320503210032050100
41920240904135800275847925032050320003210032000218
42020240904135700275148890032000321503215032000637
4212024090413560027310483503215032150321503210051
42220240904135500272941115032100321003215032100234
4232024090413540027218947003210032100321003210014
42420240904135300272144530032150321003215032100162
42520240904135200271624500032100321003215032100170
42620240904135100271078300032150321003215032100106
42720240904135000270738035032100321503215032100130
42820240904134900270320625032150321503215032100105
42920240904134800269983175032150321503215032150123
4302024090413470026958773003210032200322003210050
43120240904134600269426780032150321003215032100247
4322024090413450026863312003210032100321003210094
4332024090413440026833138003210032100321003210071
43420240904134300268103470032100321003215032100269
4352024090413420026723947003210032100321003210051
4362024090413410026707576003210032100321503210085
43720240904134000266802905032100321003215032100153
43820240904133900266311260032050320003205032000101
43920240904133800265987690032000320503210032000347
44020240904133700264875060032050320003205032000110
44120240904133600264522520032050320503210032050275
4422024090413350026364029503205032050320503205065
44320240904133400263431970032050320503210032000513
4442024090413330026178759003205032100321003205073
44520240904133200261553400032100321003210032100126
44620240904133100261148940032100321003215032100265
4472024090413300026029779003210032150321503210078
4482024090413290026004739003210032100321503210081
44920240904132800259787375032100321003215032100175
45020240904132700259225115032100321003210032100102
45120240904132600258897695032100321003210032100177
45220240904132500258329525032050320503210032050281
45320240904132400257427770032050320503205032050138
4542024090413230025698548003205032050321003205045
45520240904132200256841205032050320503205032000453
4562024090413210025538940003205032050320503205038
4572024090413200025526761003205032050320503205086
4582024090413190025499198003205032050320503205076
4592024090413180025474840003200032000320003200072
46020240904131700254518000032000320503210032000421
46120240904131600253168415032050320503210032050122
46220240904131500252776895032050321003215032000564
4632024090413140025096709003215032150321503215048
46420240904131300250812770032200321003220032100146
465202409041312002503435800321503215032150321508
46620240904131100250317860032150321003215032100105
46720240904131000249980465032200321003220032100128
46820240904130900249568315032150321503215032100373
4692024090413080024836936003210032100321003210072
47020240904130700248138240032100321003215032100271
4712024090413060024726783003210032100321003210061
47220240904130500247072020032100321003210032000104
47320240904130400246738210032000321503215032000137
47420240904130300246298310032000321003210032000699
475202409041302002440575500321003210032100321004
47620240904130100244044710032100320503210032000176
47720240904130000243480500031950320003210031950437
47820240904125900242079560031950320503205031950120
47920240904125800241695620032050320003205032000360
4802024090412570024054183003200032000320003200075
48120240904125600240301830032000319503200031950206
48220240904125500239643195032050320503205032050301
48320240904125400238678490032000320503205032000439
4842024090412530023727218503205032100321003205047
4852024090412520023712154003210032050321003205099
48620240904125100236803755032050321003210032000474
48720240904125000235286715032100321003210032100154
48820240904124900234792375032100321003215032100152
48920240904124800234303955032100321003210032100113
4902024090412470023394122503200032100321003200093
49120240904124600233643045032100321503215032000262
49220240904124500232801605032100320503210032000244
49320240904124400232018445032050320503205032000605
49420240904124300230079745032000320003210032000316
4952024090412420022906582503200032050320503200073
49620240904124100228831870032100320003210032000161
49720240904124000228315070032000320503210032000101
49820240904123900227991245032000320503205032000409
4992024090412380022668068003205032050320503205060
50020240904123700226488380032100320503215032050332
50120240904123600225422470032050321003210032050481
50220240904123500223878755032100321003210032100117
50320240904123400223503185032100321503215032100160
50420240904123300222989025032100321003210032100120
5052024090412320022260382503210032100321003210054
50620240904123100222430485032150322003220032150169
50720240904123000221886650032150321003215032100155
50820240904122900221388640032100321003215032100107
50920240904122800221044870032200322003220032200106
51020240904122700220703550032200321503220032100113
5112024090412260022034023503215032150321503215098
51220240904122500220025165032200323003230032200129
5132024090412240021960866003225032250322503225014
51420240904122300219563510032250322503225032200141
51520240904122200219109390032250323003230032200259
51620240904122100218273885032250322503225032250155
5172024090412200021777401003225032200322503220053
51820240904121900217603220032250323003230032250195
51920240904121800216973870032300322003230032200298
5202024090412170021601201003220032250322503220099
52120240904121600215692745032200322003230032200306
5222024090412150021470593003220032150322503210047
5232024090412140021455486003215032250322503215072
52420240904121300214323370032100322503225032100238
52520240904121200213556910032250322503225032200183
52620240904121100212967220032200322503225032200381
52720240904121000211738505032250322503230032250224
52820240904120900211015645032250322503225032200215
52920240904120800210322465032300322003230032200143
53020240904120700209861545032200322503230032200263
53120240904120600209013130032300322503230032200256
53220240904120500208186925032300323003230032250366
53320240904120400207004765032250322003225032100438
53420240904120300205594225032200321003220032100206
53520240904120200204931615032000320503210031950126
53620240904120100204528050032100319003210031900461
53720240904120000203052800031950318503195031850121
53820240904115900202666320031850319003190031850206
53920240904115800202010170031900319003190031850129
54020240904115700201598930031900319003190031900152
54120240904115600201114050031900319003190031900134
54220240904115500200686590031900319003190031850223
54320240904115400199975295031950319003195031900207
54420240904115300199314415031900319003190031900179
54520240904115200198743405031900319003190031900113
54620240904115100198382935031900319003195031900257
54720240904115000197562555031900319003190031900110
54820240904114900197211655031900319003195031900186
54920240904114800196618130031900319003200031900269
55020240904114700195758555031900319003195031900250
55120240904114600194960630031950319003195031900146
55220240904114500194494570031900318503190031850317
5532024090411440019348431003185031850318503185095
55420240904114300193181735031900319003190031850164
55520240904114200192658655031850319003195031850294
5562024090411410019172060503190031900319003190071
55720240904114000191494115031900319503195031900163
55820240904113900190973945031950318503195031850165
55920240904113800190447355031850319003195031850162
56020240904113700189930925031900319003190031900134
56120240904113600189503465031900318503195031850334
56220240904113500188437900031850319003190031850187
56320240904113400187842060031900319003190031900169
56420240904113300187302950031900318503190031850574
56520240904113200185474530031850319003195031850174
56620240904113100184919810031900319003195031900108
56720240904113000184575285031900319003195031900324
5682024090411290018354122503190031900319503190094
56920240904112800183241360031900319503195031900169
57020240904112700182701685031950319503200031950287
57120240904112600181784215031950319503195031950142
57220240904112500181330525031950319503195031950137
57320240904112400180892810031950319503195031950234
57420240904112300180145180031950319503195031950119
57520240904112200179764975031950319503195031950102
57620240904112100179439085031950319503200031950338
57720240904112000178358675031950319503195031950196
57820240904111900177732455031950319503195031950153
57920240904111800177243620031950319503200031950230
58020240904111700176508270032000320003200032000275
58120240904111600175628270032050320503205032000106
58220240904111500175289000032050320003205032000174
58320240904111400174731755032000320003200032000141
58420240904111300174280555032000321003215032000354
58520240904111200173145555032100320503215032050140
58620240904111100172696420032050322003220032050663
58720240904111000170563740032200322003225032200105
58820240904110900170225635032200322003225032200236
58920240904110800169465215032250322003225032200107
5902024090411070016912033503220032200322503220096
59120240904110600168811210032250322003225032200234
5922024090411050016805677003225032200322503220051
59320240904110400167892545032200322003220032200137
59420240904110300167451405032200322003225032200186
59520240904110200166851985032200323003230032200617
5962024090411010016485928503230032300323503230072
59720240904110000164626510032300323503235032300174
59820240904105900164063810032300323003235032300143
59920240904105800163601450032350323003235032300166
60020240904105700163064445032350323003235032300224
60120240904105600162340120032300322503230032250160
6022024090410550016182384003230032250323003225030
60320240904105400161727015032250322003235032200167
604202409041053001611876200322003220032200322001
60520240904105200161184400032250323503235032250510
60620240904105100159534890032400324003240032350388
60720240904105000158277885032400324003240032350109
60820240904104900157925240032350324003240032350187
60920240904104800157319730032400322503240032250617
61020240904104700155326185032250323003230032250155
61120240904104600154825540032300323503235032300124
61220240904104500154424655032300323003235032300130
6132024090410440015400425503230032300323003230060
61420240904104300153810455032300323003230032300159
61520240904104200153296885032350323003235032300135
6162024090410410015286016503225032300323003225065
61720240904104000152650500032300323003230032250283
61820240904103900151736775032350322503235032250216
61920240904103800151038520032250322503230032250279
6202024090410370015013768003225032250322503225069
62120240904103600149915155032200321503225032150532
62220240904103500148202145032150321503215032150152
62320240904103400147713465032150320503220032050688
62420240904103300145500105032050320503215032050250
62520240904103200144697385032100321003210032100142
6262024090410310014424156503205032000320503200043
62720240904103000144103955032050320003210032000204
6282024090410290014344982003200032000320503200071
62920240904102800143222610032050320503205032000114
63020240904102700142857420032050320003230032000275
6312024090410260014197409003210032000321003200081
63220240904102500141714850032000320003200032000231
63320240904102400140975650032050320003205032000164
63420240904102300140450045032050320003205032000182
6352024090410220013986713003200032000320003200063
63620240904102100139665530032000320003200031950116
63720240904102000139294515031950320003200031950353
63820240904101900138165205032000321003210032000466
63920240904101800136672195032050320503210032050259
6402024090410170013584141503200032000320503200063
64120240904101600135639515032000320503205032000213
64220240904101500134957095032050320003205032000106
64320240904101400134617825032050320003205032000134
6442024090410130013418879503200031950320003195053
64520240904101200134019260031950319003200031900820
6462024090410110013139982003185031900319003185030
64720240904101000131304250031850319003190031850121
64820240904100900130918675031850318503185031850151
6492024090410080013043774003185031850318503185059
6502024090410070013024982503190031850319003185030
65120240904100600130154260031900318503190031850365
65220240904100500128991705031850318503190031850190
653202409041004001283861650319003185031900318503
65420240904100300128376605031850319003190031800304
65520240904100200127407205031800318503190031800438
656202409041001001260119600318003180031800317501150
657202409041000001223552350319003190031950318501556
6582024090409590011739139003190031900319003190016
6592024090409580011734035003190031900319003190032
6602024090409570011723827003190031950319503190013
6612024090409560011719679503190032000320003190066
66220240904095500116985940031950320003200031950977
66320240904095400113863200032000320503205032000566
664202409040953001120509700320503205032050320501
66520240904095200112047765032100321503215032100231
66620240904095100111305955032150322003225032150492
66720240904095000109721430032250322503225032200528
66820240904094900108020890032150322503225032150605
66920240904094800106071325032250321003225032100613
67020240904094700104097355032150321503215032150457
67120240904094600102628100032100321503215032100841
6722024090409450099926945032150321503220032150210
67320240904094400992517450322003220032200322000
6742024090409430099251745032200322503225032200533
675202409040942009753386503230032300323003230092
6762024090409410097236705032300323003230032300137
6772024090409400096794195032300322003230032200344
678202409040939009568633003220032250322503220028
6792024090409380095596100032200322503230032200288
6802024090409370094668145032300323503240032300356
681202409040936009351780503230032350324003230030
6822024090409350093420810032300322003235032200173
6832024090409340092862715032150322003220032150158
6842024090409330092353995032150322003225032150287
685202409040932009143087503220032150322003215036
6862024090409310091315070032150321503215032150104
6872024090409300090980710032100320003210032000443
6882024090409290089561645032000320003205032000319
689202409040928008854052003200032000320003200023
6902024090409270088466920032000319503200031950132
6912024090409260088044550032000319503205031950674
692202409040925008588813003200032000320003200052
693202409040924008572173003200031950320003195067
6942024090409230085507520031950320503205031900564
69520240904092200837058900320503200032050318501378
6962024090409210079312925031950320503205031950318
69720240904092000782946550320003205032350320002124
6982024090409190071490525032050320503205031950927
69920240904091800685239900320003210032100320001633
7002024090409170063285975032100322503225032100467
7012024090409160061782165032250324003240032200771
702202409040915005929571003245032450324503240017
703202409040914005924058003245032400324503240082
70420240904091300589748950324003220032400321003399
7052024090409120048025895032200323003230032200505
7062024090409110046398380032350325003265032350587
7072024090409100044494730032600324003270032250294
70820240904090900435394350324003225032400322501297
70920240904090800393479300322003210032200321001918
7102024090409070033178610032150321003215032100131
7112024090409060032757690032050322003220032050401
7122024090409050031470750032200321503220032100278
7132024090409040030577700032150321503215032100120
7142024090409030030192000032100320503210032050178
7152024090409020029621355031900318503190031650776
71620240904090100271490500319003230032400319002842
71720240904090000180404800321003205032500320505623