Files
KissMeData/046210/min/candle-20240708.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240708193300893080770404740474047404740103668
3202407081932008930807704047404740474047400
4202407081931008930807704047404740474047400
5202407081930008930807704047404740474047400
6202407081929008930807704047404740474047400
7202407081928008930807704047404740474047400
8202407081927008930807704047404740474047400
9202407081926008930807704047404740474047400
10202407081925008930807704047404740474047400
11202407081924008930807704047404740474047400
12202407081923008930807704047404740474047400
13202407081922008930807704047404740474047400
14202407081921008930807704047404740474047400
15202407081920008930807704047404740474047400
16202407081919008930807704047404740474047400
17202407081918008930807704047404740474047400
18202407081917008930807704047404740474047400
19202407081916008930807704047404740474047400
20202407081915008930807704047404740474047400
21202407081914008930807704047404740474047400
22202407081913008930807704047404740474047400
23202407081912008930807704047404740474047400
24202407081911008930807704047404740474047400
25202407081910008930807704047404740474047400
26202407081909008930807704047404740474047400
27202407081908008930807704047404740474047400
28202407081907008930807704047404740474047400
29202407081906008930807704047404740474047400
30202407081905008930807704047404740474047400
31202407081904008930807704047404740474047400
3220240708190300893080770404740474047404740103668
33202407081902008930807704047404740474047400
34202407081901008930807704047404740474047400
35202407081900008930807704047404740474047400
36202407081859008930807704047404740474047400
37202407081858008930807704047404740474047400
38202407081857008930807704047404740474047400
39202407081856008930807704047404740474047400
40202407081855008930807704047404740474047400
41202407081854008930807704047404740474047400
42202407081853008930807704047404740474047400
43202407081852008930807704047404740474047400
44202407081851008930807704047404740474047400
45202407081850008930807704047404740474047400
46202407081849008930807704047404740474047400
47202407081848008930807704047404740474047400
48202407081847008930807704047404740474047400
49202407081846008930807704047404740474047400
50202407081845008930807704047404740474047400
51202407081844008930807704047404740474047400
52202407081843008930807704047404740474047400
53202407081842008930807704047404740474047400
54202407081841008930807704047404740474047400
55202407081840008930807704047404740474047400
56202407081839008930807704047404740474047400
57202407081838008930807704047404740474047400
58202407081837008930807704047404740474047400
59202407081836008930807704047404740474047400
60202407081835008930807704047404740474047400
61202407081834008930807704047404740474047400
6220240708183300893080770404740474047404740103668
63202407081832008930807704047404740474047400
64202407081831008930807704047404740474047400
65202407081830008930807704047404740474047400
66202407081829008930807704047404740474047400
67202407081828008930807704047404740474047400
68202407081827008930807704047404740474047400
69202407081826008930807704047404740474047400
70202407081825008930807704047404740474047400
71202407081824008930807704047404740474047400
72202407081823008930807704047404740474047400
73202407081822008930807704047404740474047400
74202407081821008930807704047404740474047400
75202407081820008930807704047404740474047400
76202407081819008930807704047404740474047400
77202407081818008930807704047404740474047400
78202407081817008930807704047404740474047400
79202407081816008930807704047404740474047400
80202407081815008930807704047404740474047400
81202407081814008930807704047404740474047400
82202407081813008930807704047404740474047400
83202407081812008930807704047404740474047400
84202407081811008930807704047404740474047400
85202407081810008930807704047404740474047400
86202407081809008930807704047404740474047400
87202407081808008930807704047404740474047400
88202407081807008930807704047404740474047400
89202407081806008930807704047404740474047400
90202407081805008930807704047404740474047400
91202407081804008930807704047404740474047400
9220240708180300893080770404740474047404740103668
93202407081802008930807704047404740474047400
94202407081801008930807704047404740474047400
95202407081800008930807704047404740474047400
96202407081759008930807704047404740474047400
97202407081758008930807704047404740474047400
98202407081757008930807704047404740474047400
99202407081756008930807704047404740474047400
100202407081755008930807704047404740474047400
101202407081754008930807704047404740474047400
102202407081753008930807704047404740474047400
103202407081752008930807704047404740474047400
104202407081751008930807704047404740474047400
105202407081750008930807704047404740474047400
106202407081749008930807704047404740474047400
107202407081748008930807704047404740474047400
108202407081747008930807704047404740474047400
109202407081746008930807704047404740474047400
110202407081745008930807704047404740474047400
111202407081744008930807704047404740474047400
112202407081743008930807704047404740474047400
113202407081742008930807704047404740474047400
114202407081741008930807704047404740474047400
115202407081740008930807704047404740474047400
116202407081739008930807704047404740474047400
117202407081738008930807704047404740474047400
118202407081737008930807704047404740474047400
119202407081736008930807704047404740474047400
120202407081735008930807704047404740474047400
121202407081734008930807704047404740474047400
12220240708173300893080770404740474047404740103668
123202407081732008930807704047404740474047400
124202407081731008930807704047404740474047400
125202407081730008930807704047404740474047400
126202407081729008930807704047404740474047400
127202407081728008930807704047404740474047400
128202407081727008930807704047404740474047400
129202407081726008930807704047404740474047400
130202407081725008930807704047404740474047400
131202407081724008930807704047404740474047400
132202407081723008930807704047404740474047400
133202407081722008930807704047404740474047400
134202407081721008930807704047404740474047400
135202407081720008930807704047404740474047400
136202407081719008930807704047404740474047400
137202407081718008930807704047404740474047400
138202407081717008930807704047404740474047400
139202407081716008930807704047404740474047400
140202407081715008930807704047404740474047400
141202407081714008930807704047404740474047400
142202407081713008930807704047404740474047400
143202407081712008930807704047404740474047400
144202407081711008930807704047404740474047400
145202407081710008930807704047404740474047400
146202407081709008930807704047404740474047400
147202407081708008930807704047404740474047400
148202407081707008930807704047404740474047400
149202407081706008930807704047404740474047400
150202407081705008930807704047404740474047400
151202407081704008930807704047404740474047400
15220240708170300893080770404740474047404740103668
153202407081702008930807704047404740474047400
154202407081701008930807704047404740474047400
155202407081700008930807704047404740474047400
156202407081659008930807704047404740474047400
157202407081658008930807704047404740474047400
158202407081657008930807704047404740474047400
159202407081656008930807704047404740474047400
160202407081655008930807704047404740474047400
161202407081654008930807704047404740474047400
162202407081653008930807704047404740474047400
163202407081652008930807704047404740474047400
164202407081651008930807704047404740474047400
165202407081650008930807704047404740474047400
166202407081649008930807704047404740474047400
167202407081648008930807704047404740474047400
168202407081647008930807704047404740474047400
169202407081646008930807704047404740474047400
170202407081645008930807704047404740474047400
171202407081644008930807704047404740474047400
172202407081643008930807704047404740474047400
173202407081642008930807704047404740474047400
174202407081641008930807704047404740474047400
175202407081640008930807704047404740474047400
176202407081639008930807704047404740474047400
177202407081638008930807704047404740474047400
178202407081637008930807704047404740474047400
179202407081636008930807704047404740474047400
180202407081635008930807704047404740474047400
181202407081634008930807704047404740474047400
18220240708163300893080770404740474047404740103668
183202407081632008930807704047404740474047400
184202407081631008930807704047404740474047400
185202407081630008930807704047404740474047400
186202407081629008930807704047404740474047400
187202407081628008930807704047404740474047400
188202407081627008930807704047404740474047400
189202407081626008930807704047404740474047400
190202407081625008930807704047404740474047400
191202407081624008930807704047404740474047400
192202407081623008930807704047404740474047400
193202407081622008930807704047404740474047400
194202407081621008930807704047404740474047400
195202407081620008930807704047404740474047400
196202407081619008930807704047404740474047400
197202407081618008930807704047404740474047400
198202407081617008930807704047404740474047400
199202407081616008930807704047404740474047400
200202407081615008930807704047404740474047400
201202407081614008930807704047404740474047400
202202407081613008930807704047404740474047400
203202407081612008930807704047404740474047400
204202407081611008930807704047404740474047400
205202407081610008930807704047404740474047400
206202407081609008930807704047404740474047400
207202407081608008930807704047404740474047400
208202407081607008930807704047404740474047400
209202407081606008930807704047404740474047400
210202407081605008930807704047404740474047400
211202407081604008930807704047404740474047400
21220240708160300893080770404740474047404740103668
213202407081602008930807704047404740474047400
214202407081601008930807704047404740474047400
215202407081600008930807704047404740474047400
216202407081559008930807704047404740474047400
217202407081558008930807704047404740474047400
218202407081557008930807704047404740474047400
219202407081556008930807704047404740474047400
220202407081555008930807704047404740474047400
221202407081554008930807704047404740474047400
222202407081553008930807704047404740474047400
223202407081552008930807704047404740474047400
224202407081551008930807704047404740474047400
225202407081550008930807704047404740474047400
226202407081549008930807704047404740474047400
227202407081548008930807704047404740474047400
228202407081547008930807704047404740474047400
229202407081546008930807704047404740474047400
230202407081545008930807704047404740474047400
231202407081544008930807704047404740474047400
232202407081543008930807704047404740474047400
233202407081542008930807704047404740474047400
234202407081541008930807704047404740474047400
235202407081540008930807704047404740474047400
236202407081539008930807704047404740474047400
237202407081538008930807704047404740474047400
238202407081537008930807704047404740474047400
239202407081536008930807704047404740474047400
240202407081535008930807704047404740474047400
241202407081534008930807704047404740474047400
24220240708153300893080770404740474047404740103668
243202407081532008930807704047404740474047400
244202407081531008930807704047404740474047400
24520240708153000893080770404740474047404740103668
246202407081529008881669072046554655465546550
247202407081528008881669072046554655465546550
248202407081527008881669072046554655465546550
249202407081526008881669072046554655465546550
250202407081525008881669072046554655465546550
251202407081524008881669072046554655465546550
252202407081523008881669072046554655465546550
253202407081522008881669072046554655465546550
254202407081521008881669072046554655465546550
255202407081520008881669072046554655465546550
2562024070815190088816690720465546854690463543936
2572024070815180088611740200469046554695465054913
2582024070815170088354679850465547054715465067200
2592024070815160088039591730470547104710469035096
2602024070815150087874606265471547304745470025310
2612024070815140087755129265471047654770468091012
2622024070815130087326136265477048104815475063317
2632024070815120087023092460481548354835481512228
2642024070815110086964102460483548504855483510602
265202407081510008691278455548554860486048507768
266202407081509008687507053548604855486548508753
2672024070815080086832540890485548404860482510414
2682024070815070086782054275483548204860480524193
2692024070815060086665568925482548854885482020628
2702024070815050086565806130488549104915485025098
271202407081504008644334608049154915492049108293
272202407081503008640258003549154910492049103536
2732024070815020086385206985491049104915489510418
274202407081501008633405979549104915491549009602
275202407081500008628693053049154910491549109837
2762024070814590086238596300491048954915489016519
2772024070814580086157571095489548904900489025373
278202407081457008603347744548904890489548857901
279202407081456008599484161548904900490048855731
280202407081455008596679514549004900491048955396
281202407081454008594033485549004890491048909134
282202407081453008589560630548854875489048708616
2832024070814520085853570725487548904900487010958
2842024070814510085800074480488549154915488524082
2852024070814500085682036290491048954925489542349
2862024070814490085474058740490048854900487010734
287202407081448008542158543048854900490048803239
288202407081447008540575389049004890490548709179
2892024070814460085360833440489548654895486011729
290202407081445008530361107048654885489048657332
291202407081444008526784087548854890490048857877
292202407081443008522931321548904885489048807479
2932024070814420085192776325488049054910488014807
2942024070814410085120392055490548904910488026200
2952024070814400084992110370488548204895481018802
2962024070814390084900998130482048554855481028402
2972024070814380084763868020485548404875483011710
2982024070814370084707137965484048804880482519786
2992024070814360084611088270488049004905487024757
300202407081435008449016390049004900490048806895
3012024070814340084456463335490049054920488017215
3022024070814330084372010470491049004915488017040
3032024070814320084288543325490049554960488534826
3042024070814310084116989095495549304955492018844
3052024070814300084023907030493049304940491541338
3062024070814290083820206530493548854935487542421
3072024070814280083612515355489048654895486018139
3082024070814270083523967680486048454870484026506
3092024070814260083395198930484048404845483015562
3102024070814250083319887315484048204840481514599
311202407081424008324948380048254830483548156498
3122024070814230083218143005482548004850479550679
3132024070814220082973862760480048054810478522617
3142024070814210082865352985480548504855480519769
3152024070814200082769953510485548654870485019104
3162024070814190082677034270487048854890486533221
3172024070814180082514841995488548804885487525621
3182024070814170082389826230488548654895485540179
3192024070814160082193976495487048254870482039202
3202024070814150082004076120483048054830480020063
3212024070814140081907496540481048054820478059989
3222024070814130081619289510480547804825477078034
32320240708141200812449273454780482548304755110892
3242024070814110080713772985482048604860482082590
3252024070814100080314219145486049104910485577828
3262024070814090079933685240491049354940491038248
3272024070814080079745276920493549354950493511893
3282024070814070079686540015493549554965493519817
329202407081406007958845834049654965496549557198
330202407081405007955276092549604960496549558177
3312024070814040079512202600496049654965495511586
332202407081403007945473195049604955496549558206
3332024070814020079414027180495549654975495529665
3342024070814010079266765775496549354975493519962
3352024070814000079167691670493549404950492035149
3362024070813590078994291790494049554955492058889
3372024070813580078703590320495549604975494553584
3382024070813570078437920900496550005000496047065
3392024070813560078203420705500050205020500024028
3402024070813550078083149525502050205030501019874
341202407081354007798343599550305030504050204163
3422024070813530077962500435503050405040502021394
3432024070813520077854918175504050605070504014183
344202407081351007778327537550605070508050606212
345202407081350007775181485550805070508050602409
346202407081349007773959857550705070507050604566
347202407081348007771645950550705060507050602429
3482024070813470077704162185506050605080505012201
349202407081346007764233932550505040506050401648
350202407081345007763401821550605060507050508117
351202407081344007759298925550605070508050605705
352202407081343007756409531550705070508050604786
35320240708134200775398296355070507050805060709
3542024070813410077536235875507050605070505011533
355202407081340007747792178550605060507050506395
356202407081339007744556207550605090509050606867
357202407081338007741069191550905100510050908030
3582024070813370077369805745509050905110508018318
359202407081336007727646147550905090509050809712
3602024070813350077227050615509050905100507027097
361202407081334007708927133550905070509050605459
3622024070813330077061541595506050405080503011576
3632024070813320077003114485504050505050502017375
364202407081331007691563870550505030505050307187
3652024070813300076879426445504050305040502014816
3662024070813290076804937785503050505050502038681
367202407081328007661037684550605050506050407156
3682024070813270076574229795506050705070504023810
3692024070813260076453909295507050805090507013053
370202407081325007638767564550805090509050809572
3712024070813240076339045585509050905100508011780
372202407081323007627909499550905080509050806895
373202407081322007624404956550905080509050704180
374202407081321007622280876550905070509050707022
3752024070813200076187153165507050705080507011677
3762024070813190076127930565508051005100507017142
377202407081318007604075312551005090510050805040
378202407081317007601509344550905070510050608215
3792024070813160075973368995507051205130506023333
3802024070813150075854570265512051305150510033731
3812024070813140075681923955514051305140513010013
3822024070813130075630519845513051305140510012896
3832024070813120075564572005514051705170513032671
3842024070813110075396236845516051805180515055371
3852024070813100075110097525518051505180514055008
3862024070813090074826227135515051505150513031023
3872024070813080074666715885514051205150511067166
3882024070813070074321545725511050505120505028888
389202407081306007417443121550505040506050404318
3902024070813050074152635545504050505070503015473
3912024070813040074074661975505050705070505016725
392202407081303007399011025550705090510050705889
3932024070813020073960180825510051005100508010852
3942024070813010073904918575509050705100506012458
3952024070813000073841644925507050705070506011567
396202407081259007378304235550705100510050706055
3972024070812580073752317895510050805110507013550
3982024070812570073683529205507051005110507019894
3992024070812560073582275765510051005130509012746
4002024070812550073517131715511051205120509010221
4012024070812540073464954135510050605130506058109
4022024070812530073168935145508050905100506012004
4032024070812520073107898695509050705100507017296
404202407081251007301997422550705060507050405077
4052024070812500072994290365506050705090503019817
4062024070812490072893800635506050505060504010574
407202407081248007284037580550505020505050209361
408202407081247007279326650550305040504050307208
409202407081246007275698088550305030504050302900
410202407081245007274238912550305030506050208200
411202407081244007270108872550405030504050203517
412202407081243007268340377550305030503050204336
4132024070812420072661611535503050505060502018912
414202407081241007256626292550605050506050407085
4152024070812400072530488945505050405050503012019
4162024070812390072469934905502050905100502037004
4172024070812380072282313805510050605100505031014
4182024070812370072124894705506050105060500027671
419202407081236007198571224550005000501050004949
420202407081235007196096519550005010502050005332
4212024070812340071934254315501050005010499512123
4222024070812330071873643415500049905020498511242
4232024070812320071817513615498550105010498511899
4242024070812310071758109790501049855020498020446
4252024070812300071655972625499050205020498528690
4262024070812290071512415950502050305040501017756
427202407081228007142322290050305040505050309562
4282024070812270071375086450504050305050503013008
4292024070812260071309534250504050405050502010783
4302024070812250071255235970504050305050501021701
4312024070812240071146241150503050505060503018944
4322024070812230071050587420505051205130505034318
4332024070812220070875846690512051005140509067917
4342024070812210070528328130509050405110503049510
4352024070812200070276976220503050005050499049835
4362024070812190070026400355500049655000496017072
4372024070812180069941383845496549404970493038238
4382024070812170069752365375494049604965493527601
4392024070812160069615763860496549704975495019451
4402024070812150069519265760497549504980495023978
4412024070812140069400224430495549754985495030789
4422024070812130069247274660498049754985496034358
4432024070812120069076489245497549804995497033037
44420240708121100689119363554980503050304960112455
4452024070812100068350548240503050405060502028976
4462024070812090068204708080505050405050503014543
4472024070812080068131430950504050605060503014635
448202407081207006805767733050605040507050408205
4492024070812060068016229770504050405050503010224
4502024070812050067964688750505050605090502038744
4512024070812040067769484440506051005110504032014
452202407081203006760693544051005130513051009381
453202407081202006755893203051405130514051206920
454202407081201006752345404051305130514051307457
455202407081200006748518219051305140514051304551
4562024070811590067461828430513051305140512014952
457202407081158006738520654051405140515051306139
4582024070811570067353667880513051305130511013554
459202407081156006728420469051305130513051104881
4602024070811550067259212090513051405140511012014
4612024070811540067197664440514051505150513015184
4622024070811530067119614160515051505150514024040
4632024070811520066995940950515051405150513012685
464202407081151006693070028051305120514051109470
4652024070811500066882172380512051305130509012485
4662024070811490066818386930513051405140513015105
4672024070811480066740856250513051005130509028809
4682024070811470066593763670510050705120507021257
4692024070811460066485403370506050605070506010987
4702024070811450066429716900506050305070502029148
4712024070811440066282866320503050705090503050636
4722024070811430066027086660507051005100506025617
473202407081142006589706162051005100513050806656
4742024070811410065863102880509051205130507042162
475202407081140006564860193051305130515051209343
4762024070811390065600623530512051005130510020390
4772024070811380065496453530510051405150510036821
4782024070811370065307852960514051605160514024236
4792024070811360065183095370516051705190515018067
480202407081135006508975270051605180518051608677
4812024070811340065044962560516051805180516010269
4822024070811330064991886100519051905200518020894
4832024070811320064883442910519051705200515022240
4842024070811310064768185470517052005200517041161
4852024070811300064554725310520051605200515037694
4862024070811290064359622440515052005220515065149
4872024070811280064022105730522052205250519099478
4882024070811270063502025600521051605220514081422
4892024070811260063079637580515051305160512034226
4902024070811250062903685420514051005140509042154
4912024070811240062687752810509050805100507027105
4922024070811230062549721470508050405090502061662
4932024070811220062238686600504050605080504040617
4942024070811210062033398070508051205120505027380
4952024070811200061893986250512051305140512022700
496202407081119006177772555051305140514051109072
4972024070811180061731215650514051505150512017972
4982024070811170061638787630515051305150512027694
4992024070811160061496468820513051205140510013839
5002024070811150061425615340511051405150511040086
5012024070811140061220300960515051105150511031280
5022024070811130061059723560511050905160509078649
5032024070811120060656394340509050605100503064835
5042024070811110060328491470506051005100503067649
5052024070811100059985724550510051105120509032282
5062024070811090059821005040511051005120509046893
5072024070811080059581705830509051605170505069196
50820240708110700592282460905160520052005080138975
5092024070811060058512612660520052205230520040221
5102024070811050058303176340522052405250520044316
5112024070811040058071969690525052205270521059629
5122024070811030057759035460521052205220520036344
5132024070811020057569840250522052505260519048363
5142024070811010057316640190525051805260518075967
5152024070811000056918766320518052205230515090926
5162024070810590056447157450523052605290522081385
5172024070810580056019651260526052205310521094482
5182024070810570055521714030521051505220515080493
51920240708105600551041460105160524052505120197383
52020240708105500540840852605240533053305240206390
52120240708105400529923407505320528053405280173312
52220240708105300520704833505300525053405240358109
52320240708105200501744303905250514052505130287841
52420240708105100486795663905130512051405100162497
52520240708105000478474432205120507051205060150722
5262024070810490047079727070507050205070501072285
5272024070810480046714616980502050305050501085085
5282024070810470046286912440503050605060501093827
52920240708104600458146709305050500050704980148982
5302024070810450045065180005500049905000497529762
5312024070810440044916761780499050005010497056795
53220240708104300446333695355000498050204970103136
5332024070810420044117885135497050005000495072360
53420240708104100437575814455000498050004960125747
5352024070810400043130489385497549554980494544328
5362024070810390042910379765494549254955491556146
53720240708103800426330463354915498549854910136963
5382024070810370041954665090498550005000495587170
53920240708103600415203899455000496050004910226032
5402024070810350040398659300495549304960493059277
54120240708103400401055255254935495049704870141692
54220240708103300394077525804955498550304955208280
54320240708103200383678313104990493050104925446953
54420240708103100361445147404935482549454815334069
5452024070810300034508304235481547454825473551715
5462024070810290034260484740474547904795473527071
5472024070810280034131624075479048154820479061764
54820240708102700338348049154810479048504790120334
54920240708102600332531638004815477048354770111724
5502024070810250032716495205478047104790471064854
5512024070810240032408074770471547054715470517026
5522024070810230032327870040470546854710468016976
5532024070810220032248213770468547404745467517854
5542024070810210032164390790469547304755469035508
5552024070810200031996783855473547554770467051591
5562024070810190031753014335476048204835471576551
55720240708101800313866973404830476048504760160852
55820240708101700306145591704775465547954650133551
5592024070810160029982416330465046354655463013963
5602024070810150029917576880463546354640460521791
561202407081014002981669713546404620464046009447
5622024070810130029773025225462045854625458017806
5632024070810120029691273615458545904595458011964
5642024070810110029636419620458545804595457023958
5652024070810100029526716700458545954595457520193
5662024070810090029434143540459546104620457530995
5672024070810080029291648095461046304635461019791
5682024070810070029200228035463046404650463013712
569202407081006002913658599046404645465046408901
5702024070810050029095269365464046554655464010448
571202407081004002904671608546504645468046404336
5722024070810030029026490795468046804700463517753
5732024070810020028943844530470046404700464023496
5742024070810010028834569820464046504650462035270
5752024070810000028671064275464546704670464538149
5762024070809590028493287335467546854685466541717
5772024070809580028298252745468047104715468026653
5782024070809570028173253355470047354740468033438
5792024070809560028015406310473547404765471546102
5802024070809550027796903270474547004760470059468
5812024070809540027515446100470046754725467036234
5822024070809530027344867080469047004700466525029
5832024070809520027227680020469046904725465566871
5842024070809510026914867055469047104720466551184
58520240708095000266749166454710479547954685120047
58620240708094900261047802504790468548004680247063
58720240708094800249326917554690466546904630104228
5882024070809470024446839665466546154665461560531
5892024070809460024166201965462045904620458552469
5902024070809450023924943945459545804610457039926
5912024070809440023741441310457045704600456030330
5922024070809430023602328780458045804585453037398
5932024070809420023431788780458546004600457013352
5942024070809410023370611325457546304635457047869
5952024070809400023150335490463045804650457565550
5962024070809390022848294820458545604600456058545
5972024070809380022579635400457045454570453526343
5982024070809370022459631705453545354550451042887
5992024070809360022265442970454045654570453026642
6002024070809350022144226690456045704575455511603
6012024070809340022091254410457045704580453547053
6022024070809330021876955390456546004605456527563
6032024070809320021750699155459046154630458552475
6042024070809310021508698095461546204625459536314
6052024070809300021341084235461545904625458066529
6062024070809290021035079890459045804595457041849
6072024070809280020843319470458045454590453530812
6082024070809270020702751470454545804585452062546
6092024070809260020418032045458546304630455074136
6102024070809250020078236235463046504660463039491
6112024070809240019894711905465546804680465041159
6122024070809230019702668625468046904695466077090
6132024070809220019341989300469546254695462089790
6142024070809210018922824505462545754625456546896
6152024070809200018707192570458046104615457069068
6162024070809190018390236650461045954615458561677
61720240708091800181061387304600457046204550126799
61820240708091700175236041004570450045854480126689
61920240708091600169507747004490450045304475110206
6202024070809150016455251745450045954595450099938
6212024070809140016001795300459545704600455584035
6222024070809130015617051755457045654575455054248
62320240708091200153695821454570457045754515130098
62420240708091100147781796554575463046354535181993
62520240708091000139460451304620470047104620140160
62620240708090900132918556554695466047104645155376
62720240708090800125646349204670461046754605130992
62820240708090700119562914504610473547404590295618
62920240708090600105809883804735485549004735269585
6302024070809050092802303404860481048754795165982
6312024070809040084779310804810485049504800457016
6322024070809030062478266654855489049354800460764
6332024070809020040013948954885488049354850818863
63420240708090100042904290429042900
63520240708090000042904290429042900