Files
KissMeData/205100/min/candle-20250123.csv
2025-02-06 23:16:41 +09:00

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025012320400022351218863204020402040204060764
3202501232039002235121886320402040204020400
4202501232038002235121886320402040204020400
5202501232037002235121886320402040204020400
6202501232036002235121886320402040204020400
7202501232035002235121886320402040204020400
8202501232034002235121886320402040204020400
9202501232033002235121886320402040204020400
10202501232032002235121886320402040204020400
11202501232031002235121886320402040204020400
12202501232030002235121886320402040204020400
13202501232029002235121886320402040204020400
14202501232028002235121886320402040204020400
15202501232027002235121886320402040204020400
16202501232026002235121886320402040204020400
17202501232025002235121886320402040204020400
18202501232024002235121886320402040204020400
19202501232023002235121886320402040204020400
20202501232022002235121886320402040204020400
21202501232021002235121886320402040204020400
22202501232020002235121886320402040204020400
23202501232019002235121886320402040204020400
24202501232018002235121886320402040204020400
25202501232017002235121886320402040204020400
26202501232016002235121886320402040204020400
27202501232015002235121886320402040204020400
28202501232014002235121886320402040204020400
29202501232013002235121886320402040204020400
30202501232012002235121886320402040204020400
31202501232011002235121886320402040204020400
322025012320100022351218863204020402040204060764
33202501232009002235121886320402040204020400
34202501232008002235121886320402040204020400
35202501232007002235121886320402040204020400
36202501232006002235121886320402040204020400
37202501232005002235121886320402040204020400
38202501232004002235121886320402040204020400
39202501232003002235121886320402040204020400
40202501232002002235121886320402040204020400
41202501232001002235121886320402040204020400
42202501232000002235121886320402040204020400
43202501231959002235121886320402040204020400
44202501231958002235121886320402040204020400
45202501231957002235121886320402040204020400
46202501231956002235121886320402040204020400
47202501231955002235121886320402040204020400
48202501231954002235121886320402040204020400
49202501231953002235121886320402040204020400
50202501231952002235121886320402040204020400
51202501231951002235121886320402040204020400
52202501231950002235121886320402040204020400
53202501231949002235121886320402040204020400
54202501231948002235121886320402040204020400
55202501231947002235121886320402040204020400
56202501231946002235121886320402040204020400
57202501231945002235121886320402040204020400
58202501231944002235121886320402040204020400
59202501231943002235121886320402040204020400
60202501231942002235121886320402040204020400
61202501231941002235121886320402040204020400
622025012319400022351218863204020402040204060764
63202501231939002235121886320402040204020400
64202501231938002235121886320402040204020400
65202501231937002235121886320402040204020400
66202501231936002235121886320402040204020400
67202501231935002235121886320402040204020400
68202501231934002235121886320402040204020400
69202501231933002235121886320402040204020400
70202501231932002235121886320402040204020400
71202501231931002235121886320402040204020400
72202501231930002235121886320402040204020400
73202501231929002235121886320402040204020400
74202501231928002235121886320402040204020400
75202501231927002235121886320402040204020400
76202501231926002235121886320402040204020400
77202501231925002235121886320402040204020400
78202501231924002235121886320402040204020400
79202501231923002235121886320402040204020400
80202501231922002235121886320402040204020400
81202501231921002235121886320402040204020400
82202501231920002235121886320402040204020400
83202501231919002235121886320402040204020400
84202501231918002235121886320402040204020400
85202501231917002235121886320402040204020400
86202501231916002235121886320402040204020400
87202501231915002235121886320402040204020400
88202501231914002235121886320402040204020400
89202501231913002235121886320402040204020400
90202501231912002235121886320402040204020400
91202501231911002235121886320402040204020400
922025012319100022351218863204020402040204060764
93202501231909002235121886320402040204020400
94202501231908002235121886320402040204020400
95202501231907002235121886320402040204020400
96202501231906002235121886320402040204020400
97202501231905002235121886320402040204020400
98202501231904002235121886320402040204020400
99202501231903002235121886320402040204020400
100202501231902002235121886320402040204020400
101202501231901002235121886320402040204020400
102202501231900002235121886320402040204020400
103202501231859002235121886320402040204020400
104202501231858002235121886320402040204020400
105202501231857002235121886320402040204020400
106202501231856002235121886320402040204020400
107202501231855002235121886320402040204020400
108202501231854002235121886320402040204020400
109202501231853002235121886320402040204020400
110202501231852002235121886320402040204020400
111202501231851002235121886320402040204020400
112202501231850002235121886320402040204020400
113202501231849002235121886320402040204020400
114202501231848002235121886320402040204020400
115202501231847002235121886320402040204020400
116202501231846002235121886320402040204020400
117202501231845002235121886320402040204020400
118202501231844002235121886320402040204020400
119202501231843002235121886320402040204020400
120202501231842002235121886320402040204020400
121202501231841002235121886320402040204020400
1222025012318400022351218863204020402040204060764
123202501231839002235121886320402040204020400
124202501231838002235121886320402040204020400
125202501231837002235121886320402040204020400
126202501231836002235121886320402040204020400
127202501231835002235121886320402040204020400
128202501231834002235121886320402040204020400
129202501231833002235121886320402040204020400
130202501231832002235121886320402040204020400
131202501231831002235121886320402040204020400
132202501231830002235121886320402040204020400
133202501231829002235121886320402040204020400
134202501231828002235121886320402040204020400
135202501231827002235121886320402040204020400
136202501231826002235121886320402040204020400
137202501231825002235121886320402040204020400
138202501231824002235121886320402040204020400
139202501231823002235121886320402040204020400
140202501231822002235121886320402040204020400
141202501231821002235121886320402040204020400
142202501231820002235121886320402040204020400
143202501231819002235121886320402040204020400
144202501231818002235121886320402040204020400
145202501231817002235121886320402040204020400
146202501231816002235121886320402040204020400
147202501231815002235121886320402040204020400
148202501231814002235121886320402040204020400
149202501231813002235121886320402040204020400
150202501231812002235121886320402040204020400
151202501231811002235121886320402040204020400
1522025012318100022351218863204020402040204060764
153202501231809002235121886320402040204020400
154202501231808002235121886320402040204020400
155202501231807002235121886320402040204020400
156202501231806002235121886320402040204020400
157202501231805002235121886320402040204020400
158202501231804002235121886320402040204020400
159202501231803002235121886320402040204020400
160202501231802002235121886320402040204020400
161202501231801002235121886320402040204020400
162202501231800002235121886320402040204020400
163202501231759002235121886320402040204020400
164202501231758002235121886320402040204020400
165202501231757002235121886320402040204020400
166202501231756002235121886320402040204020400
167202501231755002235121886320402040204020400
168202501231754002235121886320402040204020400
169202501231753002235121886320402040204020400
170202501231752002235121886320402040204020400
171202501231751002235121886320402040204020400
172202501231750002235121886320402040204020400
173202501231749002235121886320402040204020400
174202501231748002235121886320402040204020400
175202501231747002235121886320402040204020400
176202501231746002235121886320402040204020400
177202501231745002235121886320402040204020400
178202501231744002235121886320402040204020400
179202501231743002235121886320402040204020400
180202501231742002235121886320402040204020400
181202501231741002235121886320402040204020400
1822025012317400022351218863204020402040204060764
183202501231739002235121886320402040204020400
184202501231738002235121886320402040204020400
185202501231737002235121886320402040204020400
186202501231736002235121886320402040204020400
187202501231735002235121886320402040204020400
188202501231734002235121886320402040204020400
189202501231733002235121886320402040204020400
190202501231732002235121886320402040204020400
191202501231731002235121886320402040204020400
192202501231730002235121886320402040204020400
193202501231729002235121886320402040204020400
194202501231728002235121886320402040204020400
195202501231727002235121886320402040204020400
196202501231726002235121886320402040204020400
197202501231725002235121886320402040204020400
198202501231724002235121886320402040204020400
199202501231723002235121886320402040204020400
200202501231722002235121886320402040204020400
201202501231721002235121886320402040204020400
202202501231720002235121886320402040204020400
203202501231719002235121886320402040204020400
204202501231718002235121886320402040204020400
205202501231717002235121886320402040204020400
206202501231716002235121886320402040204020400
207202501231715002235121886320402040204020400
208202501231714002235121886320402040204020400
209202501231713002235121886320402040204020400
210202501231712002235121886320402040204020400
211202501231711002235121886320402040204020400
2122025012317100022351218863204020402040204060764
213202501231709002235121886320402040204020400
214202501231708002235121886320402040204020400
215202501231707002235121886320402040204020400
216202501231706002235121886320402040204020400
217202501231705002235121886320402040204020400
218202501231704002235121886320402040204020400
219202501231703002235121886320402040204020400
220202501231702002235121886320402040204020400
221202501231701002235121886320402040204020400
222202501231700002235121886320402040204020400
223202501231659002235121886320402040204020400
224202501231658002235121886320402040204020400
225202501231657002235121886320402040204020400
226202501231656002235121886320402040204020400
227202501231655002235121886320402040204020400
228202501231654002235121886320402040204020400
229202501231653002235121886320402040204020400
230202501231652002235121886320402040204020400
231202501231651002235121886320402040204020400
232202501231650002235121886320402040204020400
233202501231649002235121886320402040204020400
234202501231648002235121886320402040204020400
235202501231647002235121886320402040204020400
236202501231646002235121886320402040204020400
237202501231645002235121886320402040204020400
238202501231644002235121886320402040204020400
239202501231643002235121886320402040204020400
240202501231642002235121886320402040204020400
241202501231641002235121886320402040204020400
2422025012316400022351218863204020402040204060764
243202501231639002235121886320402040204020400
244202501231638002235121886320402040204020400
245202501231637002235121886320402040204020400
246202501231636002235121886320402040204020400
247202501231635002235121886320402040204020400
248202501231634002235121886320402040204020400
249202501231633002235121886320402040204020400
250202501231632002235121886320402040204020400
251202501231631002235121886320402040204020400
252202501231630002235121886320402040204020400
253202501231629002235121886320402040204020400
254202501231628002235121886320402040204020400
255202501231627002235121886320402040204020400
256202501231626002235121886320402040204020400
257202501231625002235121886320402040204020400
258202501231624002235121886320402040204020400
259202501231623002235121886320402040204020400
260202501231622002235121886320402040204020400
261202501231621002235121886320402040204020400
262202501231620002235121886320402040204020400
263202501231619002235121886320402040204020400
264202501231618002235121886320402040204020400
265202501231617002235121886320402040204020400
266202501231616002235121886320402040204020400
267202501231615002235121886320402040204020400
268202501231614002235121886320402040204020400
269202501231613002235121886320402040204020400
270202501231612002235121886320402040204020400
271202501231611002235121886320402040204020400
2722025012316100022351218863204020402040204060764
273202501231609002235121886320402040204020400
274202501231608002235121886320402040204020400
275202501231607002235121886320402040204020400
276202501231606002235121886320402040204020400
277202501231605002235121886320402040204020400
278202501231604002235121886320402040204020400
279202501231603002235121886320402040204020400
280202501231602002235121886320402040204020400
281202501231601002235121886320402040204020400
282202501231600002235121886320402040204020400
283202501231559002235121886320402040204020400
284202501231558002235121886320402040204020400
285202501231557002235121886320402040204020400
286202501231556002235121886320402040204020400
287202501231555002235121886320402040204020400
288202501231554002235121886320402040204020400
289202501231553002235121886320402040204020400
290202501231552002235121886320402040204020400
291202501231551002235121886320402040204020400
292202501231550002235121886320402040204020400
293202501231549002235121886320402040204020400
294202501231548002235121886320402040204020400
295202501231547002235121886320402040204020400
296202501231546002235121886320402040204020400
297202501231545002235121886320402040204020400
298202501231544002235121886320402040204020400
299202501231543002235121886320402040204020400
300202501231542002235121886320402040204020400
301202501231541002235121886320402040204020400
3022025012315400022351218863204020402040204060764
303202501231539002235121886320402040204020400
304202501231538002235121886320402040204020400
305202501231537002235121886320402040204020400
306202501231536002235121886320402040204020400
307202501231535002235121886320402040204020400
308202501231534002235121886320402040204020400
309202501231533002235121886320402040204020400
310202501231532002235121886320402040204020400
311202501231531002235121886320402040204020400
3122025012315300022351218863204020402040204060764
313202501231529002222726030320302030203020300
314202501231528002222726030320302030203020300
315202501231527002222726030320302030203020300
316202501231526002222726030320302030203020300
317202501231525002222726030320302030203020300
318202501231524002222726030320302030203020300
319202501231523002222726030320302030203020300
320202501231522002222726030320302030203020300
321202501231521002222726030320302030203020300
322202501231520002222726030320302030203020300
3232025012315190022227260303203020252030202516880
324202501231518002219307359320252025203020253165
3252025012315170022186661823203020302030202510211
326202501231516002216597351320302035203520301375
327202501231515002216318045320302030203520257817
328202501231514002214732717820302030203520257275
329202501231513002213255882320302030203520257103
3302025012315120022118161248203020302035203013567
331202501231511002209061492320302030203520305458
3322025012315100022079522863203020352035203015135
333202501231509002204878679320352030203520304808
334202501231508002203901293320302035203520302704
335202501231507002203351813320302035203520305953
336202501231506002202143120320352035204020305881
337202501231505002200946756820252035203520256668
3382025012315040021995913643203020352035203016858
3392025012315030021961676003203520352040203027228
340202501231502002190630935320352045204520353588
3412025012315010021898991873204020452050204013685
342202501231500002187104376320452050205020409482
343202501231459002185164686320502045205020452016
3442025012314580021847518088205020452050204510375
345202501231457002182629426820402045204520407226
346202501231456002181154081320452050205020405170
347202501231455002180096820820502045205020402835
348202501231454002179516982320452050205020405667
3492025012314530021783579048205020402050204013208
35020250123145200217565687532045204520452040521
3512025012314510021755504798203520402045203513449
352202501231450002172806950820402040204020351976
3532025012314490021724041153204520452055203531649
3542025012314480021659243783205020452050203528145
3552025012314470021601831463203520402050203530267
356202501231446002154005095820352035204020305805
357202501231445002152821258820302035203520301182
35820250123144400215258075282030203020302030368
3592025012314430021525060488203020352040203010860
360202501231442002150298995820352035203520308731
3612025012314410021485222408203020202030202017415
362202501231440002144987398820202025202520201634
363202501231439002144656597820252025202520201647
364202501231438002144323220820252025202520252164
365202501231437002143885010820252020202520159308
366202501231436002142007619820252025202520203522
367202501231435002141295995320202020202520206769
368202501231434002139928017320202020203020201043
36920250123143300213971693232025202520252025150
370202501231432002139686557320252025202520252830
37120250123143100213911348232025202520252020811
37220250123143000213894932182025203020302025601
3732025012314290021388273658203020302030202524
37420250123142800213882249882020202020202020870
375202501231427002138646758820202025202520202373
376202501231426002138167052320252025202520251744
37720250123142500213781389232025202520252025409
378202501231424002137731069820252025202520202665
379202501231423002137191810320252020202520202634
38020250123142200213665844982020202520252020326
3812025012314210021365924968202020202025202014416
382202501231420002133680378820202025202520202848
383202501231419002133104665820252030203020205612
384202501231418002131971024320252025202520252596
38520250123141700213144533432025203020302025887
386202501231416002131265360320302025203020251288
387202501231415002131003984320252030203020257536
388202501231414002129477184320302030203020303008
389202501231413002128866560320302030203020301920
390202501231412002128476800320302030203020303810
39120250123141100212770337032025203020302025350
392202501231410002127632389320302030203020301061
393202501231409002127417006320302030203520301580
394202501231408002127096255320252035203520259496
395202501231407002125169827320352035203520302010
396202501231406002124760874820352035203520351807
397202501231405002124393150320352030204020256389
398202501231404002123093115320252035203520259379
399202501231403002121185652820302030203020255700
400202501231402002120028577820302025203020205226
401202501231401002118970843320202020202020152612
402202501231400002118443719320202025202520204933
403202501231359002117447120820202020202520203311
40420250123135800211677814482020202020202020419
405202501231357002116693506820202025202520152487
4062025012313560021161916578202520302030201530262
407202501231355002110080494820302025203020255500
408202501231354002108965723820202030203020202259
409202501231353002108508217820302025203020256079
41020250123135200210727716432030201520302015332
4112025012313510021072100128201520252025201522387
412202501231350002102688625320252025203020252911
413202501231349002102099147320302025203020253021
414202501231348002101487143320252025202520255509
415202501231347002100371570820252030203020252340
416202501231346002099897719820302030203020206741
417202501231345002098532661820302030203020256753
418202501231344002097164319320252030203020254808
419202501231343002096188345320302030203020255357
420202501231342002095100899320252030203020255600
421202501231341002093966884820302030203020251204
42220250123134000209372284232030203020302025827
423202501231339002093555323320302030203020252459
424202501231338002093057290820302030203020302288
42520250123133700209259282682025203020302025561
426202501231336002092479193820302030203020254060
42720250123133500209165669482030203020352030981
428202501231334002091457551320302040204020301976
429202501231333002091055238320352040204020254517
430202501231332002090136519320402030204020205949
431202501231331002088925856320302025203020206774
4322025012313300020875525983202020252025201019912
433202501231329002083539404820252015202520158299
4342025012313280020818642068202020252025202010215
435202501231327002079800330820252025202520254366
436202501231326002078916215820252025202520253011
43720250123132500207830648832025203020302025287
4382025012313240020782483178203020252030202011744
439202501231323002075867538320252030203020252308
440202501231322002075400157320302025203020251606
441202501231321002075074926320302025203020252276
442202501231320002074614025320252020202520204188
443202501231319002073766205320202015202520155608
444202501231318002072634524320202015202020154688
4452025012313170020716877958201520052020200521003
4462025012313160020674542878201020252025200091652
4472025012313150020490577778202020202030202010931
4482025012313140020468479228202020252025202030245
4492025012313130020407355013202520402040202058221
4502025012313120020289263113204020402045203517730
4512025012313110020253134973203520402045203511991
452202501231310002022870704320402050205020401560
4532025012313090020225519098205520402060203511622
454202501231308002020176418320402045204520401905
4552025012313070020197868988204020602060203538504
456202501231306002011920016820502055206020509563
45720250123130500200995753032055205520552055366
458202501231304002009882317320552055205520502059
459202501231303002009459322320552055205520501009
46020250123130200200925222482050205020502050796
46120250123130100200908904482050205020502050481
4622025012313000020089904398205020452050204511094
463202501231259002006721665820502045205020452091
46420250123125800200629330932045204520452045788
465202501231257002006132163320402045205020406864
46620250123125600200472814132045204520452045751
4672025012312550020045745618204520452055204011622
468202501231254002002198281820452050205020453669
469202501231253002001447969320502045205020453057
4702025012312520020008215438205020652065205013628
4712025012312510019980241143206520652065206030
472202501231250001998017920320652065206520552482
473202501231249001997506044320652060206520557448
474202501231248001995973435320602055206520557257
475202501231247001994478491820602060206020551872
47620250123124600199409286032055205520602055958
4772025012312450019938956248206020502060205019158
478202501231244001989957177820502045205020408765
479202501231243001988164635820452045204520405082
48020250123124200198712592132045205020502045504
481202501231241001987022839820502050205020451092
482202501231240001986799510820502050205020451068
483202501231239001986581023820502050205020452191
48420250123123800198613296232050205020502045866
485202501231237001985955699820452045204520402455
486202501231236001985454698320452045204520356430
487202501231235001984143395820402040204520351375
4882025012312340019838630008204020452045204015063
4892025012312330019807898428204520452045204013982
4902025012312320019779361093204520552055204516673
491202501231231001974526467820452055205520453749
492202501231230001973759051320502060206020504378
493202501231229001972860743320602055206020503522
49420250123122800197213764932055205020552050849
495202501231227001971963480320502050206020459366
4962025012312260019700454383205020602060205016433
49720250123122500196666872632055206020602055945
498202501231224001966474480320652065207020555590
499202501231223001965322690320652065207020603068
500202501231222001964689414820602055206520551697
501202501231221001964339316820602060206520552336
5022025012312200019638577958206520552070205010390
5032025012312190019617204538206520552065205014094
5042025012312180019588270868205020552055205010986
5052025012312170019565747843205520602060205521189
506202501231216001952217118820602060206020553874
507202501231215001951420114820552065206520557559
508202501231214001949864282820652060206520602249
509202501231213001949400414320602065206520554014
5102025012312120019485739738206520552065205517573
5112025012312110019449595483205520652065205038503
512202501231210001937037385320652060207020603100
5132025012312090019363969698206520652065206015624
514202501231208001933172108320652070207520655516
515202501231207001932031373320702065207020658586
5162025012312060019302563023206520752075206026074
5172025012312050019248751628207520752080206526371
5182025012312040019194148838208020702080207016982
5192025012312030019158915793207020802085207010461
5202025012312020019137193578208020852085207511764
521202501231201001911276912820852085208520803800
5222025012312000019104862568208520902090207523078
5232025012311590019056872888208020852090207047261
5242025012311580018958651388209020902095208515186
5252025012311570018926942188209520952105209015651
526202501231156001889412689821052090210520903155
527202501231155001888750067321052105210520907811
528202501231154001887112589321002095210520955200
529202501231153001886019316321002095210020852874
530202501231152001885419374320852095209520852724
531202501231151001884849987320902085210020852759
5322025012311500018842734178209521052105208513594
533202501231149001881431030820952105210520951828
534202501231148001881047251821052095210520902748
5352025012311470018804703998209521002105208522008
536202501231146001875863043820952095210520955686
537202501231145001874668201821002105210520957398
538202501231144001873115916820952110211020958134
5392025012311430018714077328210020952110209510448
540202501231142001869214717320952100210020957955
541202501231141001867545921821002095210520958845
5422025012311400018656877378209520952100209510420
543202501231139001863501510821002105210520958108
544202501231138001861800550821052100211021006323
5452025012311370018604711618210521052115210020307
5462025012311360018562021513210521102115210513404
547202501231135001853374175321102115211521056095
5482025012311340018520895873211021102115210514841
5492025012311330018489601218211021152115211022585
5502025012311320018441933033211521152120211015252
5512025012311310018409719408211521152120211012531
5522025012311300018383235588211521152120211016384
5532025012311290018348560108211521252125211020337
5542025012311280018305496428212021252125211023473
5552025012311270018255788073212521202130211055559
5562025012311260018137949268212021102120211027493
5572025012311250018079815578211021002110209525550
5582025012311240018026081018209520902095208016281
5592025012311230017992056873208520852090208016350
5602025012311220017957922538208520752085207010135
5612025012311210017936858263207520852090207038076
562202501231120001785777862820802085209020759503
5632025012311190017838009363208020802090207043715
5642025012311180017747141298208020852095208016690
5652025012311170017712400303209020902100208513570
566202501231116001768405501320952100210020956123
5672025012311150017671208378210021002105209030357
5682025012311140017607482423209020952100209015231
5692025012311130017575587233210020952100209034887
5702025012311120017502510248209021052105209020179
5712025012311110017460209568209521102110209018001
5722025012311100017422426343211020852110208021041
5732025012311090017378349138209020902090208517102
574202501231108001734266044820952095209520903975
5752025012311070017334352263209520852095208515178
5762025012311060017302685798208520952095208516489
5772025012311050017268228018209020952100209017889
578202501231104001723081031820952105210520958840
5792025012311030017212267793210521052105209515548
580202501231102001717960452321052110211021007103
5812025012311010017164650683211021052110209539284
5822025012311000017081955428210521052110210020985
5832025012310590017037778228210520852105208529760
5842025012310580016975439048209020952095208087800
5852025012310570016792032273209021052110209040520
5862025012310560016706946998211021002115210030244
5872025012310550016643169078210521102110209040675
5882025012310540016557740818211021052110209556435
5892025012310530016439133973210521152115210512936
5902025012310520016411862293210521152120210522330
5912025012310510016364743453211521252125211034349
59220250123105000162920165882120212021552115250831
5932025012310490015755689453212020952120209537469
5942025012310480015676747233210021102110209051505
5952025012310470015568623598211521102115211021080
5962025012310460015524127708211521052120210515139
5972025012310450015492129748210521202120210046003
59820250123104400153950262032120210521352105118360
5992025012310430015143785898210521102115210083936
6002025012310420014967004273211521052120209568485
6012025012310410014822311668210020852120208076872
60220250123104000146605075932085212021202040148630
60320250123103900143502398082115211021352110184007
60420250123103800139598180082115209021302080220945
6052025012310370013493618993209020802090207529291
6062025012310360013432606653208020802085207020969
6072025012310350013389013853208520852095208062147
6082025012310340013259318453208520752090207087984
6092025012310330013076031383207520652075205533115
610202501231032001300760337820652050206520459977
6112025012310310012987064678205020452050204011371
6122025012310300012963787118204520452045203037917
6132025012310290012886509713204520552055204512599
6142025012310280012860677158204520652065204552714
6152025012310270012752275033206520502075205095734
6162025012310260012554686073205520502060204538513
6172025012310250012475554098205520352055203517876
618202501231024001243897379820402030204020257485
6192025012310230012423771278203520352035202042531
6202025012310220012337557423203020302040203014149
6212025012310210012308765913203520452050203040027
6222025012310200012227068103205020452050204010784
6232025012310190012205015498204020402045203516681
6242025012310180012171024033204020402045203526832
6252025012310170012116380903203520352045203539043
6262025012310160012036725308204020202040201069604
6272025012310150011896132043202020352035202060712
6282025012310140011773347068203520302035202570380
6292025012310130011630765348203020452045202570327
6302025012310120011487932803204520552060204530564
6312025012310110011425162188205020352050203521507
6322025012310100011381131623203520402050202545305
6332025012310090011288835578203520452045203532228
6342025012310080011223145853204520452050204017010
6352025012310070011188347958204520452050204039267
6362025012310060011108024783205520452060204088656
63720250123100500109262755432050204520552020151289
63820250123100400106184519132045207020702040151662
63920250123100300103070823632070209521152040366083
6402025012310020095489119932105210021252095197400
6412025012310010091321584532095210521202095107766
6422025012310000089054882732105209021102085167842
6432025012309590085533172182085214021402080305491
6442025012309580079098655432140209021552090762518
6452025012309570062827789382095207021052070106308
6462025012309560060599004482085210521152070283087
6472025012309550054647455282100205521102055488003
6482025012309540044421831182060204520752045107495
649202501230953004220065063205020602065204550594
6502025012309520041161885782060204520752040134284
6512025012309510038397915032045203020702030154485
6522025012309500035227806182030206520702030140897
6532025012309490032349511382065202020802020428861
654202501230948002352762083202520002025199851235
65520250123094700224972681919981999199919986481
65620250123094600223677774019982000200519984536
65720250123094500222770137520002000200520006961
65820250123094400221375739520002000200019991588
65920250123094300221058149720001998200519983211
66020250123094200220416091519982005200519986600
66120250123094100219094600220002000200520006793
662202501230940002177356602200019972005199515411
663202501230939002146538077200019922015199022972
66420250123093800210060247119921986199219846876
66520250123093700208693694419841986198719844119
66620250123093600207875667919871987198719866334
66720250123093500206617677519871988198819863124
66820250123093400205997046419881988198819864336
66920250123093300205135080219881983198819834520
67020250123093200204237712719861976198619761414
671202501230931002039572140198219781982197210817
672202501230930002018224272197819771978197125289
673202501230929001968296185197719801980197710199
67420250123092800194812629719801984198419809843
67520250123092700192861881419851994199519857966
676202501230926001912769146199419901996198722946
6772025012309250018670381521990199119911985161
67820250123092400186671775819911980199119806131
679202501230923001854545143198019911991198013250
68020250123092200182826553519891990199319876165
68120250123092100181600412519931988199319884993
682202501230920001806068608199019971997198636929
683202501230919001732550563199619991999199623763
684202501230918001685073483199920002000199833029
68520250123091700161903983320002005201020008077
686202501230916001602846938200520052010200020422
687202501230915001561903498200520102010200011779
688202501230914001538290408200520102015200514900
689202501230913001508327588201020152025201020124
690202501230912001467667493201520102020201016341
69120250123091100143473398820152000201519998638
69220250123091000141742059120052000201019999583
693202501230909001398258122200520052010200016739
694202501230908001364725627200520002015200010981
695202501230907001342718367200520102015200039429
696202501230906001263446067201520102020201026918
697202501230905001209249527201520102025201026348
698202501230904001156085062201020052010199951241
699202501230903001053468012200520202030200052262
700202501230902009483977322020203520452010115859
701202501230901007137605922040200520451998160905
702202501230900003888598552005198020051975195540