Files
KissMeData/441270/min/candle-20240925.csv
2024-11-17 15:27:48 +09:00

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024092521400082406188059605960596059601448
32024092521390082406188059605960596059600
42024092521380082406188059605960596059600
52024092521370082406188059605960596059600
62024092521360082406188059605960596059600
72024092521350082406188059605960596059600
82024092521340082406188059605960596059600
92024092521330082406188059605960596059600
102024092521320082406188059605960596059600
112024092521310082406188059605960596059600
122024092521300082406188059605960596059600
132024092521290082406188059605960596059600
142024092521280082406188059605960596059600
152024092521270082406188059605960596059600
162024092521260082406188059605960596059600
172024092521250082406188059605960596059600
182024092521240082406188059605960596059600
192024092521230082406188059605960596059600
202024092521220082406188059605960596059600
212024092521210082406188059605960596059600
222024092521200082406188059605960596059600
232024092521190082406188059605960596059600
242024092521180082406188059605960596059600
252024092521170082406188059605960596059600
262024092521160082406188059605960596059600
272024092521150082406188059605960596059600
282024092521140082406188059605960596059600
292024092521130082406188059605960596059600
302024092521120082406188059605960596059600
312024092521110082406188059605960596059600
322024092521100082406188059605960596059601448
332024092521090082406188059605960596059600
342024092521080082406188059605960596059600
352024092521070082406188059605960596059600
362024092521060082406188059605960596059600
372024092521050082406188059605960596059600
382024092521040082406188059605960596059600
392024092521030082406188059605960596059600
402024092521020082406188059605960596059600
412024092521010082406188059605960596059600
422024092521000082406188059605960596059600
432024092520590082406188059605960596059600
442024092520580082406188059605960596059600
452024092520570082406188059605960596059600
462024092520560082406188059605960596059600
472024092520550082406188059605960596059600
482024092520540082406188059605960596059600
492024092520530082406188059605960596059600
502024092520520082406188059605960596059600
512024092520510082406188059605960596059600
522024092520500082406188059605960596059600
532024092520490082406188059605960596059600
542024092520480082406188059605960596059600
552024092520470082406188059605960596059600
562024092520460082406188059605960596059600
572024092520450082406188059605960596059600
582024092520440082406188059605960596059600
592024092520430082406188059605960596059600
602024092520420082406188059605960596059600
612024092520410082406188059605960596059600
622024092520400082406188059605960596059601448
632024092520390082406188059605960596059600
642024092520380082406188059605960596059600
652024092520370082406188059605960596059600
662024092520360082406188059605960596059600
672024092520350082406188059605960596059600
682024092520340082406188059605960596059600
692024092520330082406188059605960596059600
702024092520320082406188059605960596059600
712024092520310082406188059605960596059600
722024092520300082406188059605960596059600
732024092520290082406188059605960596059600
742024092520280082406188059605960596059600
752024092520270082406188059605960596059600
762024092520260082406188059605960596059600
772024092520250082406188059605960596059600
782024092520240082406188059605960596059600
792024092520230082406188059605960596059600
802024092520220082406188059605960596059600
812024092520210082406188059605960596059600
822024092520200082406188059605960596059600
832024092520190082406188059605960596059600
842024092520180082406188059605960596059600
852024092520170082406188059605960596059600
862024092520160082406188059605960596059600
872024092520150082406188059605960596059600
882024092520140082406188059605960596059600
892024092520130082406188059605960596059600
902024092520120082406188059605960596059600
912024092520110082406188059605960596059600
922024092520100082406188059605960596059601448
932024092520090082406188059605960596059600
942024092520080082406188059605960596059600
952024092520070082406188059605960596059600
962024092520060082406188059605960596059600
972024092520050082406188059605960596059600
982024092520040082406188059605960596059600
992024092520030082406188059605960596059600
1002024092520020082406188059605960596059600
1012024092520010082406188059605960596059600
1022024092520000082406188059605960596059600
1032024092519590082406188059605960596059600
1042024092519580082406188059605960596059600
1052024092519570082406188059605960596059600
1062024092519560082406188059605960596059600
1072024092519550082406188059605960596059600
1082024092519540082406188059605960596059600
1092024092519530082406188059605960596059600
1102024092519520082406188059605960596059600
1112024092519510082406188059605960596059600
1122024092519500082406188059605960596059600
1132024092519490082406188059605960596059600
1142024092519480082406188059605960596059600
1152024092519470082406188059605960596059600
1162024092519460082406188059605960596059600
1172024092519450082406188059605960596059600
1182024092519440082406188059605960596059600
1192024092519430082406188059605960596059600
1202024092519420082406188059605960596059600
1212024092519410082406188059605960596059600
1222024092519400082406188059605960596059601448
1232024092519390082406188059605960596059600
1242024092519380082406188059605960596059600
1252024092519370082406188059605960596059600
1262024092519360082406188059605960596059600
1272024092519350082406188059605960596059600
1282024092519340082406188059605960596059600
1292024092519330082406188059605960596059600
1302024092519320082406188059605960596059600
1312024092519310082406188059605960596059600
1322024092519300082406188059605960596059600
1332024092519290082406188059605960596059600
1342024092519280082406188059605960596059600
1352024092519270082406188059605960596059600
1362024092519260082406188059605960596059600
1372024092519250082406188059605960596059600
1382024092519240082406188059605960596059600
1392024092519230082406188059605960596059600
1402024092519220082406188059605960596059600
1412024092519210082406188059605960596059600
1422024092519200082406188059605960596059600
1432024092519190082406188059605960596059600
1442024092519180082406188059605960596059600
1452024092519170082406188059605960596059600
1462024092519160082406188059605960596059600
1472024092519150082406188059605960596059600
1482024092519140082406188059605960596059600
1492024092519130082406188059605960596059600
1502024092519120082406188059605960596059600
1512024092519110082406188059605960596059600
1522024092519100082406188059605960596059601448
1532024092519090082406188059605960596059600
1542024092519080082406188059605960596059600
1552024092519070082406188059605960596059600
1562024092519060082406188059605960596059600
1572024092519050082406188059605960596059600
1582024092519040082406188059605960596059600
1592024092519030082406188059605960596059600
1602024092519020082406188059605960596059600
1612024092519010082406188059605960596059600
1622024092519000082406188059605960596059600
1632024092518590082406188059605960596059600
1642024092518580082406188059605960596059600
1652024092518570082406188059605960596059600
1662024092518560082406188059605960596059600
1672024092518550082406188059605960596059600
1682024092518540082406188059605960596059600
1692024092518530082406188059605960596059600
1702024092518520082406188059605960596059600
1712024092518510082406188059605960596059600
1722024092518500082406188059605960596059600
1732024092518490082406188059605960596059600
1742024092518480082406188059605960596059600
1752024092518470082406188059605960596059600
1762024092518460082406188059605960596059600
1772024092518450082406188059605960596059600
1782024092518440082406188059605960596059600
1792024092518430082406188059605960596059600
1802024092518420082406188059605960596059600
1812024092518410082406188059605960596059600
1822024092518400082406188059605960596059601448
1832024092518390082406188059605960596059600
1842024092518380082406188059605960596059600
1852024092518370082406188059605960596059600
1862024092518360082406188059605960596059600
1872024092518350082406188059605960596059600
1882024092518340082406188059605960596059600
1892024092518330082406188059605960596059600
1902024092518320082406188059605960596059600
1912024092518310082406188059605960596059600
1922024092518300082406188059605960596059600
1932024092518290082406188059605960596059600
1942024092518280082406188059605960596059600
1952024092518270082406188059605960596059600
1962024092518260082406188059605960596059600
1972024092518250082406188059605960596059600
1982024092518240082406188059605960596059600
1992024092518230082406188059605960596059600
2002024092518220082406188059605960596059600
2012024092518210082406188059605960596059600
2022024092518200082406188059605960596059600
2032024092518190082406188059605960596059600
2042024092518180082406188059605960596059600
2052024092518170082406188059605960596059600
2062024092518160082406188059605960596059600
2072024092518150082406188059605960596059600
2082024092518140082406188059605960596059600
2092024092518130082406188059605960596059600
2102024092518120082406188059605960596059600
2112024092518110082406188059605960596059600
2122024092518100082406188059605960596059601448
2132024092518090082406188059605960596059600
2142024092518080082406188059605960596059600
2152024092518070082406188059605960596059600
2162024092518060082406188059605960596059600
2172024092518050082406188059605960596059600
2182024092518040082406188059605960596059600
2192024092518030082406188059605960596059600
2202024092518020082406188059605960596059600
2212024092518010082406188059605960596059600
2222024092518000082406188059605960596059600
2232024092517590082406188059605960596059600
2242024092517580082406188059605960596059600
2252024092517570082406188059605960596059600
2262024092517560082406188059605960596059600
2272024092517550082406188059605960596059600
2282024092517540082406188059605960596059600
2292024092517530082406188059605960596059600
2302024092517520082406188059605960596059600
2312024092517510082406188059605960596059600
2322024092517500082406188059605960596059600
2332024092517490082406188059605960596059600
2342024092517480082406188059605960596059600
2352024092517470082406188059605960596059600
2362024092517460082406188059605960596059600
2372024092517450082406188059605960596059600
2382024092517440082406188059605960596059600
2392024092517430082406188059605960596059600
2402024092517420082406188059605960596059600
2412024092517410082406188059605960596059600
2422024092517400082406188059605960596059601448
2432024092517390082406188059605960596059600
2442024092517380082406188059605960596059600
2452024092517370082406188059605960596059600
2462024092517360082406188059605960596059600
2472024092517350082406188059605960596059600
2482024092517340082406188059605960596059600
2492024092517330082406188059605960596059600
2502024092517320082406188059605960596059600
2512024092517310082406188059605960596059600
2522024092517300082406188059605960596059600
2532024092517290082406188059605960596059600
2542024092517280082406188059605960596059600
2552024092517270082406188059605960596059600
2562024092517260082406188059605960596059600
2572024092517250082406188059605960596059600
2582024092517240082406188059605960596059600
2592024092517230082406188059605960596059600
2602024092517220082406188059605960596059600
2612024092517210082406188059605960596059600
2622024092517200082406188059605960596059600
2632024092517190082406188059605960596059600
2642024092517180082406188059605960596059600
2652024092517170082406188059605960596059600
2662024092517160082406188059605960596059600
2672024092517150082406188059605960596059600
2682024092517140082406188059605960596059600
2692024092517130082406188059605960596059600
2702024092517120082406188059605960596059600
2712024092517110082406188059605960596059600
2722024092517100082406188059605960596059601448
2732024092517090082406188059605960596059600
2742024092517080082406188059605960596059600
2752024092517070082406188059605960596059600
2762024092517060082406188059605960596059600
2772024092517050082406188059605960596059600
2782024092517040082406188059605960596059600
2792024092517030082406188059605960596059600
2802024092517020082406188059605960596059600
2812024092517010082406188059605960596059600
2822024092517000082406188059605960596059600
2832024092516590082406188059605960596059600
2842024092516580082406188059605960596059600
2852024092516570082406188059605960596059600
2862024092516560082406188059605960596059600
2872024092516550082406188059605960596059600
2882024092516540082406188059605960596059600
2892024092516530082406188059605960596059600
2902024092516520082406188059605960596059600
2912024092516510082406188059605960596059600
2922024092516500082406188059605960596059600
2932024092516490082406188059605960596059600
2942024092516480082406188059605960596059600
2952024092516470082406188059605960596059600
2962024092516460082406188059605960596059600
2972024092516450082406188059605960596059600
2982024092516440082406188059605960596059600
2992024092516430082406188059605960596059600
3002024092516420082406188059605960596059600
3012024092516410082406188059605960596059600
3022024092516400082406188059605960596059601448
3032024092516390082406188059605960596059600
3042024092516380082406188059605960596059600
3052024092516370082406188059605960596059600
3062024092516360082406188059605960596059600
3072024092516350082406188059605960596059600
3082024092516340082406188059605960596059600
3092024092516330082406188059605960596059600
3102024092516320082406188059605960596059600
3112024092516310082406188059605960596059600
3122024092516300082406188059605960596059600
3132024092516290082406188059605960596059600
3142024092516280082406188059605960596059600
3152024092516270082406188059605960596059600
3162024092516260082406188059605960596059600
3172024092516250082406188059605960596059600
3182024092516240082406188059605960596059600
3192024092516230082406188059605960596059600
3202024092516220082406188059605960596059600
3212024092516210082406188059605960596059600
3222024092516200082406188059605960596059600
3232024092516190082406188059605960596059600
3242024092516180082406188059605960596059600
3252024092516170082406188059605960596059600
3262024092516160082406188059605960596059600
3272024092516150082406188059605960596059600
3282024092516140082406188059605960596059600
3292024092516130082406188059605960596059600
3302024092516120082406188059605960596059600
3312024092516110082406188059605960596059600
3322024092516100082406188059605960596059601448
3332024092516090082406188059605960596059600
3342024092516080082406188059605960596059600
3352024092516070082406188059605960596059600
3362024092516060082406188059605960596059600
3372024092516050082406188059605960596059600
3382024092516040082406188059605960596059600
3392024092516030082406188059605960596059600
3402024092516020082406188059605960596059600
3412024092516010082406188059605960596059600
3422024092516000082406188059605960596059600
3432024092515590082406188059605960596059600
3442024092515580082406188059605960596059600
3452024092515570082406188059605960596059600
3462024092515560082406188059605960596059600
3472024092515550082406188059605960596059600
3482024092515540082406188059605960596059600
3492024092515530082406188059605960596059600
3502024092515520082406188059605960596059600
3512024092515510082406188059605960596059600
3522024092515500082406188059605960596059600
3532024092515490082406188059605960596059600
3542024092515480082406188059605960596059600
3552024092515470082406188059605960596059600
3562024092515460082406188059605960596059600
3572024092515450082406188059605960596059600
3582024092515440082406188059605960596059600
3592024092515430082406188059605960596059600
3602024092515420082406188059605960596059600
3612024092515410082406188059605960596059600
3622024092515400082406188059605960596059601448
3632024092515390082406188059605960596059600
3642024092515380082406188059605960596059600
3652024092515370082406188059605960596059600
3662024092515360082406188059605960596059600
3672024092515350082406188059605960596059600
3682024092515340082406188059605960596059600
3692024092515330082406188059605960596059600
3702024092515320082406188059605960596059600
3712024092515310082406188059605960596059600
3722024092515300082406188059605960596059601448
3732024092515290081543180059605960596059600
3742024092515280081543180059605960596059600
3752024092515270081543180059605960596059600
3762024092515260081543180059605960596059600
3772024092515250081543180059605960596059600
3782024092515240081543180059605960596059600
3792024092515230081543180059605960596059600
3802024092515220081543180059605960596059600
3812024092515210081543180059605960596059600
3822024092515200081543180059605960596059600
3832024092515190081543180059605960596059601
384202409251518008154258405950595059505940211
38520240925151700814172390595059505950595044
386202409251516008139105905950591059505910586
3872024092515150081044723059205920593059203165
388202409251514007917081705920591059205910241
3892024092515130079028375059205930593059201465
390202409251512007815964005970593059705930556
3912024092515110077829806059305930593059302
392202409251510007782862005920593059305920327
3932024092515090077635009059205920592059201
394202409251508007763441705930592059305920257
395202409251507007748227105920591059205910304
396202409251506007730244805920591059205910975
39720240925150500767262190592059205920592026
398202409251504007671082705910591059105910422
3992024092515030076461425059105910591059100
400202409251502007646142505910590059105890112
401202409251501007639532905910590059105890564
40220240925150000760626990591059105910590034
403202409251459007604261305900591059105900235
4042024092514580075903960059205910592059001775
405202409251457007485667405910591059305910230
4062024092514560074720692059305950595059103366
40720240925145500727232310596059605960595057
4082024092514540072689289059605960596059600
40920240925145300726892890596059505960595043
410202409251452007266369205950596059605950271
4112024092514510072502214059605960596059404413
4122024092514500069877343060005960600059601360
413202409251449006906676706000599060005960170
4142024092514480068965335059905970599059601126
41520240925144700682929420599059705990597073
41620240925144600682493150597059905990597089
4172024092514450068196162059805990599059802824
41820240925144400665058900600060006000600027
41920240925144300664896900600060006000599041
42020240925144200664651200600059906000599053
4212024092514410066433350060006000600060006
42220240925144000664297500600059906000599031
42320240925143900664111800601060106010601026
42420240925143800663955540599059905990599038
4252024092514370066372792060106000601059902297
4262024092514360064994820060206020602060201
42720240925143500649942180600060006000600030
428202409251434006497621806020602060206000249
42920240925143300648265610600060006000600030
4302024092514320064808561060206020602060001654
4312024092514310063816113060206020602060200
43220240925143000638161130602060206020600034
433202409251429006379570506000602060206000130
43420240925142800637174570600060006000600030
43520240925142700636994570602060006020600032
43620240925142600636802540602060206020602023
4372024092514250063666408060106010601060102244
43820240925142400623177640602060106020601054
4392024092514230062285287060206020602060200
44020240925142200622852870602060106020601039
4412024092514210062261839060206020602060102909
44220240925142000605135060601060106010601030
44320240925141900604954760602060206020602029
4442024092514180060478018060306030603060301
44520240925141700604774150602060206020602084
446202409251416006042684706030602060306020136
44720240925141500603449530601060106010601030
44820240925141400603269230602060206020602024
449202409251413006031247506030603060306030166
450202409251412006021237706020603060306020254
45120240925141100600592690602060206030602078
45220240925141000600122880603060206030602096
45320240925140900599544940602060206020601055
454202409251408005992141406020602060206020501
45520240925140700596198120601060206020601046
456202409251406005959215006010601060206010118
4572024092514050059521210060206020602060200
45820240925140400595212100602060206020601057
4592024092514030059486926060206020602060200
4602024092514020059486926060206010602060101052
4612024092514010058854672060206010602060101054
462202409251400005822119406010601060106010178
4632024092513590058114216060206020602060200
4642024092513580058114216060206030603060201704
46520240925135700570884070602060306030602057
466202409251356005705409206030603060306030186
4672024092513550056941934060306020603060204
4682024092513540056939525060306030603060300
46920240925135300569395250603060306030603025
470202409251352005692445006030603060306030900
47120240925135100563817500603060306030603040
4722024092513500056357630060406040604060400
4732024092513490056357630060406020604060202100
47420240925134800550898300604060406040604024
4752024092513470055075334060406040604060400
47620240925134600550753340604060406040604022
4772024092513450055062046060406040604060400
4782024092513440055062046060406040604060400
47920240925134300550620460604060406040604024
480202409251342005504755006040603060406030166
48120240925134100549474510604060406040604022
48220240925134000549341630602060206020602093
4832024092513390054878177060406040604060400
484202409251338005487817706040604060406030326
4852024092513370054681573060406040604060400
486202409251336005468157306040603060406030101
48720240925133500546206690604060406040604022
4882024092513340054607381060406040604060400
48920240925133300546073810604060406040604025
4902024092513320054592281060406040604060400
4912024092513310054592281060406030604060302
49220240925133000545910740604060406040604021
4932024092513290054578390060406030604060301439
49420240925132800537106710603060306030603025
49520240925132700536955960602060206020602023
4962024092513260053681750060306030603060300
49720240925132500536817500603060306030603021
4982024092513240053669087060306030603060300
49920240925132300536690870603060306030603024
50020240925132200536546150603060306030603021
501202409251321005364195206020602060206020100
5022024092513200053581752060306020603060201886
503202409251319005244451406030603060306020212
50420240925131800523166880603060306030602036
50520240925131700522949900603060206030602024
5062024092513160052280541060306030603060300
50720240925131500522805410603060306030603021
50820240925131400522678780603060206030602052
50920240925131300522365720603060306030602038
5102024092513120052213661060306030603060300
5112024092513110052213661060306030603060300
512202409251310005221366106030603060306020209
513202409251309005208780206030603060306030315
514202409251308005189785706030603060306030100
51520240925130700518375570604060306040603050
5162024092513060051807382060406040604060400
517202409251305005180738206040604060406040272
518202409251304005164309406040604060406040113
519202409251303005157484206040603060406030400
52020240925130200513332820604060406040604024
5212024092513010051318786060406040604060400
522202409251300005131878606040603060406030218
5232024092512590051187189060406040604060400
52420240925125800511871890604060406040604020
52520240925125700511751090604060406040604023
52620240925125600511612170604060206040602051
5272024092512550051130513060206030603060201373
5282024092512540050302868060306030603060300
5292024092512530050302868060306030603060302
530202409251252005030166206030603060306030184
5312024092512510050190710060306030603060300
53220240925125000501907100603060306030603021
53320240925124900501780470602060206020602013
5342024092512480050170221060306030603060300
53520240925124700501702210603060306030603023
5362024092512460050156352060306030603060300
53720240925124500501563520603060306030603010
53820240925124400501503220603060306030603023
5392024092512430050136453060206020602060200
54020240925124200501364530602060306030602025
54120240925124100501213790603060306030603015
54220240925124000501123340603060306030602017
54320240925123900501020930603060306030603022
5442024092512380050088827060306030603060306
54520240925123700500852090603060206030602047
5462024092512360050056891060306030603060300
5472024092512350050056891060306030603060300
548202409251234005005689106030603060306030226
549202409251233004992061306020603060306020295
55020240925123200497430220603060306030603024
5512024092512310049728550060306030603060300
5522024092512300049728550060306030603060300
55320240925122900497285500603060306030603023
5542024092512280049714681060206020602060200
555202409251227004971468106020602060206020487
55620240925122600494215070602060206020602013
5572024092512250049413681060206020602060204
55820240925122400494112730603060306030603021
5592024092512230049398610060306030603060300
56020240925122200493986100603060306030603024
56120240925122100493841380603060306030603010
5622024092512200049378108060306030603060300
56320240925121900493781080603060306030603022
564202409251218004936484206020602060206020444
5652024092512170049097554060206020602060200
5662024092512160049097554060206020602060102254
5672024092512150047741860060306030603060301
56820240925121400477412570603060306030603023
56920240925121300477273880602060206020602010
5702024092512120047721368060206020602060200
571202409251211004772136806020602060306020770
5722024092512100047257804060206020602060205
57320240925120900472547940602060306030602026
57420240925120800472391200602060206020602010
5752024092512070047233100060306030603060300
5762024092512060047233100060306020603060201109
577202409251205004656545706030603060306030831
578202409251204004606436406020603060306020549
5792024092512030045733745060306030603060300
5802024092512020045733745060306030603060300
58120240925120100457337450603060306030603023
582202409251200004571987606030603060306030284
583202409251159004554862406030603060306020196
5842024092511580045430437060306030603060300
5852024092511570045430437060306030603060300
58620240925115600454304370603060306030603025
58720240925115500454153620603060306030603010
5882024092511540045409332060306030603060302
58920240925115300454081260603060206030602043
590202409251152004538221906020602060206020531
5912024092511510045062557060306020603060201752
59220240925115000440078270603060306030603026
5932024092511490043992149060306030603060305
59420240925114800439891340603060306030603021
595202409251147004397647106030603060306030200
5962024092511460043855871060306020603060201524
5972024092511450042938398060306020603060201829
5982024092511440041837334060206020602060200
59920240925114300418373340602060206020602021
600202409251142004182469206010601060106010702
601202409251141004140279006010601060106010575
6022024092511400041057215060106010601060100
6032024092511390041057215060106010601060100
60420240925113800410572150601060006010600024
6052024092511370041042792060106010601060100
60620240925113600410427920601060106010601024
6072024092511350041028368060106010601060105
6082024092511340041025363060106010601060100
60920240925113300410253630601060106010601022
6102024092511320041012141060106010601060100
61120240925113100410121410601060106010601024
6122024092511300040997717060106010601060100
6132024092511290040997717060106010601060100
61420240925112800409977170601060106010601022
6152024092511270040984495060106010601060100
61620240925112600409844950601060106010601050
61720240925112500409544450601060106010601029
6182024092511240040937016060106010601060100
61920240925112300409370160601060106010601021
62020240925112200409243950601060106010601010
6212024092511210040918385060106010601060100
62220240925112000409183850601060106010601025
6232024092511190040903360060106010601060100
62420240925111800409033600601060106010601021
6252024092511170040890739060106010601060108
6262024092511160040885931060106010601060101
62720240925111500408853300600060106010600033
6282024092511140040865507060106010601060100
62920240925111300408655070601060106010601032
6302024092511120040846275060106010601060100
6312024092511110040846275060106010601060100
63220240925111000408462750601060106010601025
6332024092511090040831250060106010601060100
63420240925110800408312500601060106010601021
6352024092511070040818629060106010601060102
636202409251106004081742706000600060006000411
63720240925110500405708270601060106010601026
63820240925110400405552010601060106010601050
6392024092511030040525151060106010601060100
64020240925110200405251510601060106010601021
641202409251101004051253006010601060106010140
64220240925110000404283900602060206020602023
643202409251059004041454406010601060106010136
6442024092510580040332808060206020602060200
64520240925105700403328080602060206020602023
6462024092510560040318962060206020602060200
64720240925105500403189620602060206020602024
64820240925105400403045140600060006020600022
6492024092510530040291312060006000600059906064
6502024092510520036652976060106030603060102938
65120240925105100348842860602060306030602025
65220240925105000348692340603060306030603023
653202409251049003485536506030603060306020934
6542024092510480034292207060306020603060202343
6552024092510470032881681060106010601060105
65620240925104600328786760601060106010601045
65720240925104500328516310602060206020602024
65820240925104400328371830602060106020601051
6592024092510430032806521060106010601060101
66020240925104200328059200601060106010601022
6612024092510410032792698060206020602060200
66220240925104000327926980602060206020602050
6632024092510390032762598060206000602060001173
6642024092510380032057724060106010601060100
66520240925103700320577240601060006010600026
6662024092510360032042099060106010601060100
66720240925103500320420990601060006010600056
66820240925103400320084980600060006000600025
6692024092510330031993498060006000600060000
67020240925103200319934980600060006000600021
6712024092510310031980898060106010601060100
672202409251030003198089806010600060106000500
673202409251029003168062306000599060005980214
6742024092510280031552350059905970599059702524
67520240925102700300421560598059805980598021
67620240925102600300295980598059805980598020
6772024092510250030017638059805980598059800
67820240925102400300176380598059805980598023
6792024092510230030003884059805980598059800
6802024092510220030003884059805980598059801084
6812024092510210029355652059905990599059900
6822024092510200029355652059905990599059901
6832024092510190029355053059605950596059503633
6842024092510180027193060059705970597059700
68520240925101700271930600597059805980597071
686202409251016002715065205960596059605960200
6872024092510150027031452059805970598059501780
68820240925101400259693520598059905990598027
6892024092510130025953181059705970597059700
690202409251012002595318105970598059805970711
6912024092510110025528693059705990599059701415
6922024092510100024681218060006000600060001347
69320240925100900238730180601060106010601024
6942024092510080023858594060106010601060105
695202409251007002385558906010601060106010130
69620240925100600237774590601060206020601050
697202409251005002374740806020602060206020114
698202409251004002367878006020602060206010235
699202409251003002353740006010601060106010274
7002024092510020023372726060106010601060100
701202409251001002337272606010601060106010627
70220240925100000229958990600060006000600025
70320240925095900229808990600060106010600046
7042024092509580022953275060106010601060100
7052024092509570022953275060106010601060100
70620240925095600229532750601060006010600025
707202409250955002293825305990600060005990600
70820240925095400225788330601060106010601024
7092024092509530022564409060106010601060100
7102024092509520022564409060106010601060100
71120240925095100225644090601060106010601042
712202409250950002253916706010600060106000927
71320240925094900219829650600060006000599029
7142024092509480021965570060006010601059801026
71520240925094700213519730601060206020600010
716202409250946002134596206020602060206020103
717202409250945002128395606000599060005990500
718202409250944002098409706000599060005980162
71920240925094300208872180599060006000599054
7202024092509420020854830059906000600059902
721202409250941002085363106000600060005990114
722202409250940002078534005990600060005980386
7232024092509390020554384060006000600060001043
7242024092509380019928584060006010601060001260
725202409250937001917148206010601060206010303
72620240925093600189891790602060106020601097
727202409250935001893088006010600060106000120
7282024092509340018858860060006000600060000
729202409250933001885886006000600060005990577
7302024092509320018512923060106020603060101271
731202409250931001774867706020602060206020215
732202409250930001761924706020603060306020127
733202409250929001754267106010600060106000758
7342024092509280017087128060106010601059802513
73520240925092700155803690602059806040598012607
7362024092509260079931740599059905990599093
73720240925092500793746705980598059805980156
73820240925092400784417906000598060005980101
7392024092509230077837260598059805980598040
740202409250922007759806059805970598059701701
741202409250921006742775059705950598059501379
742202409250920005919987059505940595059402
74320240925091900591879805940592059405920689
7442024092509180055096860594059405940594031
745202409250917005491272059105920592059101596
74620240925091600454797705930595059505930260
747202409250915004393397059505950595059502
748202409250914004392207059505950595059500
74920240925091300439220705950594059505930456
75020240925091200412173405960596059605940115
75120240925091100405341405960596059605950250
7522024092509100039046490597059705980597042
753202409250909003879574059705950597059501427
75420240925090800303050705950594059505930151
75520240925090700294092105950594059505940271
75620240925090600277994305950594059505940808
757202409250905002299488059505950595059501
758202409250904002298893059505950595059500
7592024092509030022988930595059505950595062
76020240925090200226200305950594059505940301
76120240925090100208320805950595059505950202
762202409250900001963018059505870595058703339