Files
KissMeData/446540/min/candle-20241010.csv
2024-11-17 15:27:48 +09:00

38 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024101021420021270109990506050605060506081407
3202410102141002127010999050605060506050600
4202410102140002127010999050605060506050600
5202410102139002127010999050605060506050600
6202410102138002127010999050605060506050600
7202410102137002127010999050605060506050600
8202410102136002127010999050605060506050600
9202410102135002127010999050605060506050600
10202410102134002127010999050605060506050600
11202410102133002127010999050605060506050600
12202410102132002127010999050605060506050600
13202410102131002127010999050605060506050600
14202410102130002127010999050605060506050600
15202410102129002127010999050605060506050600
16202410102128002127010999050605060506050600
17202410102127002127010999050605060506050600
18202410102126002127010999050605060506050600
19202410102125002127010999050605060506050600
20202410102124002127010999050605060506050600
21202410102123002127010999050605060506050600
22202410102122002127010999050605060506050600
23202410102121002127010999050605060506050600
24202410102120002127010999050605060506050600
25202410102119002127010999050605060506050600
26202410102118002127010999050605060506050600
27202410102117002127010999050605060506050600
28202410102116002127010999050605060506050600
29202410102115002127010999050605060506050600
30202410102114002127010999050605060506050600
31202410102113002127010999050605060506050600
322024101021120021270109990506050605060506081407
33202410102111002127010999050605060506050600
34202410102110002127010999050605060506050600
35202410102109002127010999050605060506050600
36202410102108002127010999050605060506050600
37202410102107002127010999050605060506050600
38202410102106002127010999050605060506050600
39202410102105002127010999050605060506050600
40202410102104002127010999050605060506050600
41202410102103002127010999050605060506050600
42202410102102002127010999050605060506050600
43202410102101002127010999050605060506050600
44202410102100002127010999050605060506050600
45202410102059002127010999050605060506050600
46202410102058002127010999050605060506050600
47202410102057002127010999050605060506050600
48202410102056002127010999050605060506050600
49202410102055002127010999050605060506050600
50202410102054002127010999050605060506050600
51202410102053002127010999050605060506050600
52202410102052002127010999050605060506050600
53202410102051002127010999050605060506050600
54202410102050002127010999050605060506050600
55202410102049002127010999050605060506050600
56202410102048002127010999050605060506050600
57202410102047002127010999050605060506050600
58202410102046002127010999050605060506050600
59202410102045002127010999050605060506050600
60202410102044002127010999050605060506050600
61202410102043002127010999050605060506050600
622024101020420021270109990506050605060506081407
63202410102041002127010999050605060506050600
64202410102040002127010999050605060506050600
65202410102039002127010999050605060506050600
66202410102038002127010999050605060506050600
67202410102037002127010999050605060506050600
68202410102036002127010999050605060506050600
69202410102035002127010999050605060506050600
70202410102034002127010999050605060506050600
71202410102033002127010999050605060506050600
72202410102032002127010999050605060506050600
73202410102031002127010999050605060506050600
74202410102030002127010999050605060506050600
75202410102029002127010999050605060506050600
76202410102028002127010999050605060506050600
77202410102027002127010999050605060506050600
78202410102026002127010999050605060506050600
79202410102025002127010999050605060506050600
80202410102024002127010999050605060506050600
81202410102023002127010999050605060506050600
82202410102022002127010999050605060506050600
83202410102021002127010999050605060506050600
84202410102020002127010999050605060506050600
85202410102019002127010999050605060506050600
86202410102018002127010999050605060506050600
87202410102017002127010999050605060506050600
88202410102016002127010999050605060506050600
89202410102015002127010999050605060506050600
90202410102014002127010999050605060506050600
91202410102013002127010999050605060506050600
922024101020120021270109990506050605060506081407
93202410102011002127010999050605060506050600
94202410102010002127010999050605060506050600
95202410102009002127010999050605060506050600
96202410102008002127010999050605060506050600
97202410102007002127010999050605060506050600
98202410102006002127010999050605060506050600
99202410102005002127010999050605060506050600
100202410102004002127010999050605060506050600
101202410102003002127010999050605060506050600
102202410102002002127010999050605060506050600
103202410102001002127010999050605060506050600
104202410102000002127010999050605060506050600
105202410101959002127010999050605060506050600
106202410101958002127010999050605060506050600
107202410101957002127010999050605060506050600
108202410101956002127010999050605060506050600
109202410101955002127010999050605060506050600
110202410101954002127010999050605060506050600
111202410101953002127010999050605060506050600
112202410101952002127010999050605060506050600
113202410101951002127010999050605060506050600
114202410101950002127010999050605060506050600
115202410101949002127010999050605060506050600
116202410101948002127010999050605060506050600
117202410101947002127010999050605060506050600
118202410101946002127010999050605060506050600
119202410101945002127010999050605060506050600
120202410101944002127010999050605060506050600
121202410101943002127010999050605060506050600
1222024101019420021270109990506050605060506081407
123202410101941002127010999050605060506050600
124202410101940002127010999050605060506050600
125202410101939002127010999050605060506050600
126202410101938002127010999050605060506050600
127202410101937002127010999050605060506050600
128202410101936002127010999050605060506050600
129202410101935002127010999050605060506050600
130202410101934002127010999050605060506050600
131202410101933002127010999050605060506050600
132202410101932002127010999050605060506050600
133202410101931002127010999050605060506050600
134202410101930002127010999050605060506050600
135202410101929002127010999050605060506050600
136202410101928002127010999050605060506050600
137202410101927002127010999050605060506050600
138202410101926002127010999050605060506050600
139202410101925002127010999050605060506050600
140202410101924002127010999050605060506050600
141202410101923002127010999050605060506050600
142202410101922002127010999050605060506050600
143202410101921002127010999050605060506050600
144202410101920002127010999050605060506050600
145202410101919002127010999050605060506050600
146202410101918002127010999050605060506050600
147202410101917002127010999050605060506050600
148202410101916002127010999050605060506050600
149202410101915002127010999050605060506050600
150202410101914002127010999050605060506050600
151202410101913002127010999050605060506050600
1522024101019120021270109990506050605060506081407
153202410101911002127010999050605060506050600
154202410101910002127010999050605060506050600
155202410101909002127010999050605060506050600
156202410101908002127010999050605060506050600
157202410101907002127010999050605060506050600
158202410101906002127010999050605060506050600
159202410101905002127010999050605060506050600
160202410101904002127010999050605060506050600
161202410101903002127010999050605060506050600
162202410101902002127010999050605060506050600
163202410101901002127010999050605060506050600
164202410101900002127010999050605060506050600
165202410101859002127010999050605060506050600
166202410101858002127010999050605060506050600
167202410101857002127010999050605060506050600
168202410101856002127010999050605060506050600
169202410101855002127010999050605060506050600
170202410101854002127010999050605060506050600
171202410101853002127010999050605060506050600
172202410101852002127010999050605060506050600
173202410101851002127010999050605060506050600
174202410101850002127010999050605060506050600
175202410101849002127010999050605060506050600
176202410101848002127010999050605060506050600
177202410101847002127010999050605060506050600
178202410101846002127010999050605060506050600
179202410101845002127010999050605060506050600
180202410101844002127010999050605060506050600
181202410101843002127010999050605060506050600
1822024101018420021270109990506050605060506081407
183202410101841002127010999050605060506050600
184202410101840002127010999050605060506050600
185202410101839002127010999050605060506050600
186202410101838002127010999050605060506050600
187202410101837002127010999050605060506050600
188202410101836002127010999050605060506050600
189202410101835002127010999050605060506050600
190202410101834002127010999050605060506050600
191202410101833002127010999050605060506050600
192202410101832002127010999050605060506050600
193202410101831002127010999050605060506050600
194202410101830002127010999050605060506050600
195202410101829002127010999050605060506050600
196202410101828002127010999050605060506050600
197202410101827002127010999050605060506050600
198202410101826002127010999050605060506050600
199202410101825002127010999050605060506050600
200202410101824002127010999050605060506050600
201202410101823002127010999050605060506050600
202202410101822002127010999050605060506050600
203202410101821002127010999050605060506050600
204202410101820002127010999050605060506050600
205202410101819002127010999050605060506050600
206202410101818002127010999050605060506050600
207202410101817002127010999050605060506050600
208202410101816002127010999050605060506050600
209202410101815002127010999050605060506050600
210202410101814002127010999050605060506050600
211202410101813002127010999050605060506050600
2122024101018120021270109990506050605060506081407
213202410101811002127010999050605060506050600
214202410101810002127010999050605060506050600
215202410101809002127010999050605060506050600
216202410101808002127010999050605060506050600
217202410101807002127010999050605060506050600
218202410101806002127010999050605060506050600
219202410101805002127010999050605060506050600
220202410101804002127010999050605060506050600
221202410101803002127010999050605060506050600
222202410101802002127010999050605060506050600
223202410101801002127010999050605060506050600
224202410101800002127010999050605060506050600
225202410101759002127010999050605060506050600
226202410101758002127010999050605060506050600
227202410101757002127010999050605060506050600
228202410101756002127010999050605060506050600
229202410101755002127010999050605060506050600
230202410101754002127010999050605060506050600
231202410101753002127010999050605060506050600
232202410101752002127010999050605060506050600
233202410101751002127010999050605060506050600
234202410101750002127010999050605060506050600
235202410101749002127010999050605060506050600
236202410101748002127010999050605060506050600
237202410101747002127010999050605060506050600
238202410101746002127010999050605060506050600
239202410101745002127010999050605060506050600
240202410101744002127010999050605060506050600
241202410101743002127010999050605060506050600
2422024101017420021270109990506050605060506081407
243202410101741002127010999050605060506050600
244202410101740002127010999050605060506050600
245202410101739002127010999050605060506050600
246202410101738002127010999050605060506050600
247202410101737002127010999050605060506050600
248202410101736002127010999050605060506050600
249202410101735002127010999050605060506050600
250202410101734002127010999050605060506050600
251202410101733002127010999050605060506050600
252202410101732002127010999050605060506050600
253202410101731002127010999050605060506050600
254202410101730002127010999050605060506050600
255202410101729002127010999050605060506050600
256202410101728002127010999050605060506050600
257202410101727002127010999050605060506050600
258202410101726002127010999050605060506050600
259202410101725002127010999050605060506050600
260202410101724002127010999050605060506050600
261202410101723002127010999050605060506050600
262202410101722002127010999050605060506050600
263202410101721002127010999050605060506050600
264202410101720002127010999050605060506050600
265202410101719002127010999050605060506050600
266202410101718002127010999050605060506050600
267202410101717002127010999050605060506050600
268202410101716002127010999050605060506050600
269202410101715002127010999050605060506050600
270202410101714002127010999050605060506050600
271202410101713002127010999050605060506050600
2722024101017120021270109990506050605060506081407
273202410101711002127010999050605060506050600
274202410101710002127010999050605060506050600
275202410101709002127010999050605060506050600
276202410101708002127010999050605060506050600
277202410101707002127010999050605060506050600
278202410101706002127010999050605060506050600
279202410101705002127010999050605060506050600
280202410101704002127010999050605060506050600
281202410101703002127010999050605060506050600
282202410101702002127010999050605060506050600
283202410101701002127010999050605060506050600
284202410101700002127010999050605060506050600
285202410101659002127010999050605060506050600
286202410101658002127010999050605060506050600
287202410101657002127010999050605060506050600
288202410101656002127010999050605060506050600
289202410101655002127010999050605060506050600
290202410101654002127010999050605060506050600
291202410101653002127010999050605060506050600
292202410101652002127010999050605060506050600
293202410101651002127010999050605060506050600
294202410101650002127010999050605060506050600
295202410101649002127010999050605060506050600
296202410101648002127010999050605060506050600
297202410101647002127010999050605060506050600
298202410101646002127010999050605060506050600
299202410101645002127010999050605060506050600
300202410101644002127010999050605060506050600
301202410101643002127010999050605060506050600
3022024101016420021270109990506050605060506081407
303202410101641002127010999050605060506050600
304202410101640002127010999050605060506050600
305202410101639002127010999050605060506050600
306202410101638002127010999050605060506050600
307202410101637002127010999050605060506050600
308202410101636002127010999050605060506050600
309202410101635002127010999050605060506050600
310202410101634002127010999050605060506050600
311202410101633002127010999050605060506050600
312202410101632002127010999050605060506050600
313202410101631002127010999050605060506050600
314202410101630002127010999050605060506050600
315202410101629002127010999050605060506050600
316202410101628002127010999050605060506050600
317202410101627002127010999050605060506050600
318202410101626002127010999050605060506050600
319202410101625002127010999050605060506050600
320202410101624002127010999050605060506050600
321202410101623002127010999050605060506050600
322202410101622002127010999050605060506050600
323202410101621002127010999050605060506050600
324202410101620002127010999050605060506050600
325202410101619002127010999050605060506050600
326202410101618002127010999050605060506050600
327202410101617002127010999050605060506050600
328202410101616002127010999050605060506050600
329202410101615002127010999050605060506050600
330202410101614002127010999050605060506050600
331202410101613002127010999050605060506050600
3322024101016120021270109990506050605060506081407
333202410101611002127010999050605060506050600
334202410101610002127010999050605060506050600
335202410101609002127010999050605060506050600
336202410101608002127010999050605060506050600
337202410101607002127010999050605060506050600
338202410101606002127010999050605060506050600
339202410101605002127010999050605060506050600
340202410101604002127010999050605060506050600
341202410101603002127010999050605060506050600
342202410101602002127010999050605060506050600
343202410101601002127010999050605060506050600
344202410101600002127010999050605060506050600
345202410101559002127010999050605060506050600
346202410101558002127010999050605060506050600
347202410101557002127010999050605060506050600
348202410101556002127010999050605060506050600
349202410101555002127010999050605060506050600
350202410101554002127010999050605060506050600
351202410101553002127010999050605060506050600
352202410101552002127010999050605060506050600
353202410101551002127010999050605060506050600
354202410101550002127010999050605060506050600
355202410101549002127010999050605060506050600
356202410101548002127010999050605060506050600
357202410101547002127010999050605060506050600
358202410101546002127010999050605060506050600
359202410101545002127010999050605060506050600
360202410101544002127010999050605060506050600
361202410101543002127010999050605060506050600
3622024101015420021270109990506050605060506081407
363202410101541002127010999050605060506050600
364202410101540002127010999050605060506050600
365202410101539002127010999050605060506050600
366202410101538002127010999050605060506050600
367202410101537002127010999050605060506050600
368202410101536002127010999050605060506050600
369202410101535002127010999050605060506050600
370202410101534002127010999050605060506050600
371202410101533002127010999050605060506050600
372202410101532002127010999050605060506050600
373202410101531002127010999050605060506050600
3742024101015300021270109990506050605060506081407
375202410101529002085819057050305030503050300
376202410101528002085819057050305030503050300
377202410101527002085819057050305030503050300
378202410101526002085819057050305030503050300
379202410101525002085819057050305030503050300
380202410101524002085819057050305030503050300
381202410101523002085819057050305030503050300
382202410101522002085819057050305030503050300
383202410101521002085819057050305030503050300
384202410101520002085819057050305030503050300
3852024101015190020858190570503050205030500011730
3862024101015180020799423930502050205020500019561
387202410101517002070150019050105020503050107881
388202410101516002066194978050305020503050206616
389202410101515002062871056050305030503050208077
390202410101514002058815999050305040504050202668
391202410101513002057474477050405030504050204799
392202410101512002055062398050305030503050107322
393202410101511002051388528050205030503050205269
394202410101510002048742855050405040504050202949
395202410101509002047260451050305030504050206097
396202410101508002044195307050305030503050203761
3972024101015070020423060560503050505050502018732
398202410101506002032891164050305050506050308572
399202410101505002028571546050405060506050404428
400202410101504002026334327050605060507050503596
401202410101503002024515437050605080508050604374
402202410101502002022299121050805070508050701968
403202410101501002021300612050805080508050605818
404202410101500002018350677050705060507050505180
405202410101459002015730273050605060507050602342
40620241010145800201454521605060506050605050460
407202410101457002014312466050605060507050503455
408202410101456002012565427050505060506050501653
409202410101455002011730602050605050506050401416
410202410101454002011016022050505050506050405463
41120241010145300200825742805050506050605050594
41220241010145200200795724005060504050705040528
413202410101451002007691001050405050507050402574
414202410101450002006392922050805050508050302070
415202410101449002005348282050605040506050402274
416202410101448002004200596050405040506050407933
4172024101014470020001952320504050505060504017934
418202410101446001991144989050505050506050503210
419202410101445001989523330050505060507050506347
420202410101444001986313387050605070508050602236
421202410101443001985181510050805070508050601044
422202410101442001984652539050705070508050601777
423202410101441001983752628050705070507050602705
424202410101440001982383855050705070507050604236
42520241010143900198023855905070507050805070683
426202410101438001979892122050705080509050701678
42720241010143700197904086205080507050805070202
428202410101436001978938396050705090510050701074
429202410101435001978392044050905070509050602423
430202410101434001977162979050705070508050604810
431202410101433001974727887050705080508050601433
432202410101432001974001564050705080508050701443
43320241010143100197326908705080510051005080290
434202410101430001973121489051005080510050601625
435202410101429001972298209050905080509050601126
436202410101428001971727130050805070509050602714
437202410101427001970349930050805050508050502207
4382024101014260019692336160505050805080505011681
43920241010142500196332037205080508050805070514
440202410101424001963059371050705080508050602431
441202410101423001961825970050705070508050702300
442202410101422001960659843050805070509050706614
443202410101421001957305648050705080509050703817
44420241010142000195536767105080508050805080538
445202410101419001955094367050705090509050701798
446202410101418001954180990050905080509050702145
44720241010141700195309101205080508051005080995
448202410101416001952585550050805090511050803872
449202410101415001950615767051005100511050901576
450202410101414001949812179050905080512050807524
451202410101413001945985685050805110511050801174
452202410101412001945388427051105110511050801886
453202410101411001944428408051105090511050805835
454202410101410001941462604050905100511050807213
4552024101014090019377955310510051105120508013093
456202410101408001931135377051105100511051002729
457202410101407001929743584051005100512050904378
458202410101406001927510656051005130513051001625
459202410101405001926680913051405110515051102663
4602024101014040019253168480512051105120505081025
461202410101403001884120856051105140514051102374
462202410101402001882905673051205120513051203095
463202410101401001881320260051205130514051105525
464202410101400001878492182051305130514051106034
4652024101013590018754051420512051405140512013392
46620241010135800186853710405150514051505130662
467202410101357001868196835051505150515051402906
468202410101356001866703146051505150515051304993
469202410101355001864135595051505160516051501932
470202410101354001863140504051505150515051401355
471202410101353001862442680051505150515051402164
47220241010135200186132908405150515051505150277
473202410101351001861186429051505160516051502153
474202410101350001860076661051605150516051501072
4752024101013490018595245790516051605160515054
476202410101348001859496757051505150516051502173
47720241010134700185837680805150515051605150765
478202410101346001857982711051505150516051501874
47920241010134500185701748105150515051505150420
480202410101344001856801181051505140515051401627
4812024101013430018559639740514051405140514028
482202410101342001855949582051405140514051401406
48320241010134100185522689805150515051505140165
48420241010134000185514208605150515051505140800
485202410101339001854730874051405140515051301621
4862024101013380018538989290514051305140513060
487202410101337001853868090051305130515051303400
488202410101336001852122501051305140515051307615
489202410101335001848213359051405150515051402161
49020241010133400184710257705150515051605140721
49120241010133300184673141205150517051705150429
492202410101332001846510439051505170517051501464
4932024101013310018457560540517051705170516012
494202410101330001845749851051505160517051501718
495202410101329001844865040051505150517051503020
49620241010132800184330970505150517051705150503
497202410101327001843050537051605160516051501665
49820241010132600184219279505160517051705160959
49920241010132500184169775105170516051705160540
500202410101324001841419093051605160516051601422
50120241010132300184068534105170517051805160198
5022024101013220018405831140517051705180516079
503202410101321001840542288051605180518051604232
50420241010132000183835577805180518051805170101
505202410101319001838303540051805180518051703219
506202410101318001836639099051905190519051701674
507202410101317001835772793051905180519051801802
508202410101316001834839355051805190519051802155
50920241010131500183372157905190517051905170359
510202410101314001833535580051705170519051701349
51120241010131300183283808705170519051905170354
512202410101312001832655067051705180519051702651
513202410101311001831283542051805190519051701073
5142024101013100018307276770519051805190518033
515202410101309001830710580051905180519051704610
516202410101308001828327016051905170519051701176
51720241010130700182771792205170518051805170469
51820241010130600182747531205180518051805170547
519202410101305001827192081051805190519051701829
520202410101304001826244561051905200520051702255
521202410101303001825073708051905190520051805620
522202410101302001822157972051805200521051809520
523202410101301001817214079051905160519051605435
52420241010130000181439917405150515051605150130
52520241010125900181433212205140517051705140301
526202410101258001814177211051605160516051303773
527202410101257001812232664051605150516051509
528202410101256001812228027051305160517051306675
52920241010125500180879710505160516051605150114
53020241010125400180873833905160516051605160722
531202410101253001808365787051605150516051401347
532202410101252001807671414051505140515051303078
533202410101251001806090835051405150516051402693
534202410101250001804706122051505160516051401610
53520241010124900180387770605150514051605140704
53620241010124800180351515605140515051605140197
53720241010124700180341387105160515051605150736
53820241010124600180303430605140514051605140400
539202410101245001802828076051405160516051401351
540202410101244001802132999051505160516051502971
54120241010124300180060288105160516051705160516
54220241010124200180033642405170516051705160461
543202410101241001800098537051605170517051601752
544202410101240001799194202051705170517051601047
54520241010123900179865380005150516051605150366
54620241010123800179846503805170515051705150256
54720241010123700179833315605160516051605140877
54820241010123600179788069805160514051605140303
54920241010123500179772482305150515051505150640
550202410101234001797395223051505120515051202571
551202410101233001796075721051205140514051204856
55220241010123200179358486905140514051405140158
553202410101231001793503657051505140517051301851
554202410101230001792551225051405160516051301760
55520241010122900179164690105150516051605140812
556202410101228001791229517051605160516051401447
557202410101227001790485126051505140515051402585
558202410101226001789156292051605140516051401994
559202410101225001788131349051405150516051402475
560202410101224001786857851051505150516051401198
561202410101223001786241080051505160516051502344
562202410101222001785033567051505150516051502110
563202410101221001783946876051505160516051501683
564202410101220001783080074051605160516051501356
565202410101219001782381139051605160516051502913
566202410101218001780880514051605160516051503779
56720241010121700177893270805160516051705150420
568202410101216001778716098051605170518051603206
56920241010121500177705968705170517051805170326
570202410101214001776890854051705170517051602091
571202410101213001775810890051705170517051601486
572202410101212001775042876051805190519051801580
57320241010121100177422342805180518051805180521
574202410101210001773953550051805180518051702606
57520241010120900177260545605180519051905180489
576202410101208001772351667051905180519051801068
57720241010120700177179789705180518051805170205
57820241010120600177169190705170518051805170509
579202410101205001771428662051705170518051602503
58020241010120400177013662105170516051705160783
58120241010120300176973249105170517051705160488
582202410101202001769480377051605170517051601279
583202410101201001768819897051705170519051701495
584202410101200001768046626051705190519051701062
58520241010115900176749624205190517051905170842
586202410101158001767060528051705210521051704592
5872024101011570017646780190522051805220517014348
588202410101156001757220240051605160519051604325
589202410101155001754981635051605150518051504362
590202410101154001752725553051605180518051602214
591202410101153001751583122051805140518051403279
592202410101152001749887606051605150519051306177
593202410101151001746710293051905160519051307656
594202410101150001742768180051505160519051406535
595202410101149001739395383051505180519051502032
596202410101148001738346853052005130520051309362
597202410101147001733487222051305160516051308458
598202410101146001729139295051605180518051508159
5992024101011450017249242640517052005210517014864
6002024101011440017172102880519051805220517052308
6012024101011430016900317780517051405180513013638
6022024101011420016829946310514051805190513015538
6032024101011410016749749390518051405190511032853
604202410101140001658028359051505120516051109656
605202410101139001653064216051205140514051007558
6062024101011380016491995670511051105140509043673
6072024101011370016269059440511051405140511033824
6082024101011360016095941600513051605160512025086
6092024101011350015967091680516051505160512080211
6102024101011340015555199010515051705180514075689
61120241010113300151648661205170521052405150254833
61220241010113200138447932605200544054905190475733
61320241010113100112969942205420527055105260639472
614202410101130007829237310527052305280523016368
615202410101129007742990690523052305260522011295
6162024101011280076837257705230524052405230693
617202410101127007680101270524052305240523018
61820241010112600768000697052405220524052201934
61920241010112500766988714052205220522052204187
6202024101011240076480310005220523052305220242
62120241010112300764676574052205230524052204638
6222024101011220076225316205230523052405230862
6232024101011210076180232505240524052505230903
6242024101011200076132934505240523052505230217
62520241010111900761215614052505240525052301657
62620241010111800760348173052405240525052404742
6272024101011170075786130805230524052405230602
62820241010111600757546173052405250526052306200
62920241010111500754295587052505250526052409384
63020241010111400749368925052405220524052205867
63120241010111300746297757052205210522052102432
6322024101011120074502894505210521052105210985
6332024101011110074451576005210520052105200513
6342024101011100074424849905210521052105200377
635202410101109007440521180521052105210521011
63620241010110800744046387052005210521052001573
6372024101011070074322842405210520052105200727
63820241010110600742850281052005200520052003
6392024101011050074284872105190518051905180353
64020241010110400742665866051805180519051804691
64120241010110300740235697051805180519051801494
64220241010110200739461803051905190520051802532
64320241010110100738148881051905200520051906666
64420241010110000734689053052005210521052001497
6452024101010590073391050305210521052105200263
64620241010105800733773545052005200520052002506
6472024101010570073247042505220519052205190890
64820241010105600732008509051905200522051908906
64920241010105500727377453052105210522052104014
6502024101010540072528613305210522052205210179
65120241010105300725192759052205230523052101878
652202410101052007242141640523052205230522071
6532024101010510072417706905230521052305210913
65420241010105000723701156052105210523052102939
65520241010104900722168927052305220523052101174
65620241010104800721556099052205220522052101358
65720241010104700720847377052205210522052103016
6582024101010460071927592905210521052305210448
65920241010104500719042436052205220523052201332
66020241010104400718347013052305230524052201377
6612024101010430071762790805220522052205220447
6622024101010420071739457405210521052105210618
66320241010104100717072596052105230523052101003
6642024101010400071654911505230524052405230463
66520241010103900716306871052405250525052201555
66620241010103800715493928052305230525052303467
66720241010103700713676862052405220524052203161
6682024101010360071202375905220522052305210656
6692024101010350071168099405230520052305200908
67020241010103400711208263052105200521052001949
67120241010103300710194777052005210522052001192
67220241010103200709573749052105210523052002920
67320241010103100708052685052105220522052102052
67420241010103000706982135052205230523052201333
6752024101010290070628622805230523052305220509
67620241010102800706020023052305220523052201277
67720241010102700705353392052205230523052201400
6782024101010260070462209105230524052405230437
6792024101010250070439339005240522052405210948
68020241010102400703898691052205220522052201508
681202410101023007031115150522052205220522095
68220241010102200703061925052105200521052002207
68320241010102100701912151052005210521052001175
68420241010102000701300045052105220522052009768
68520241010101900696208867052205250525052208108
68620241010101800691964519052505240526052309991
68720241010101700686720971052405240525052305862
68820241010101600683649346052405230525052301489
68920241010101500682869118052305260526052308389
69020241010101400678468487052605240526052309507
691202410101013006734779190524052105250521024728
69220241010101200660553374052105210521052001499
69320241010101100659772986052105200521052001949
6942024101010100065875824105200519052005190631
6952024101010090065843032705190521052105180282
69620241010100800658283829052105210521051901205
69720241010100700657658418051905200520051903969
6982024101010060065559719605200520052105200246
69920241010100500655469270052105180521051801746
70020241010100400654562924051905200520051802148
70120241010100300653448247051905190520051803025
70220241010100200651879661051905200521051908788
70320241010100100647313527052005210521052001935
7042024101010000064630691305210520052205200742
70520241010095900645920813052005220523052008092
70620241010095800641698534052305220523052202612
707202410100957006403337470522052205230520010709
70820241010095600634753888052205220523052101878
70920241010095500633775078052205230523052202040
7102024101009540063270958505230522052305220699
71120241010095300632344706052205210522052101657
71220241010095200631480522052105220522052108884
71320241010095100626848114052205230524052203598
714202410100950006249665270523052205260522016157
71520241010094900616504915052305220523052104549
71620241010094800614128178052105210522052101885
7172024101009470061314594505210522052205210815
71820241010094600612721135052205220523052107078
71920241010094500609026096052205230523052106780
720202410100944006054847820524051805240518024758
72120241010094300592579382051805170518051603937
72220241010094200590542080051605160517051502659
723202410100941005891694640515051805180514019589
7242024101009400057908352005180518051805170882
72520241010093900578627294051705150518051504630
72620241010093800576240450051505160517051503593
72720241010093700574388429051805180518051504412
72820241010093600572112588051905160519051507256
729202410100935005683702870515051505160515016157
73020241010093400560046901051605160517051507788
731202410100933005560306370516051705180516012444
73220241010093200549602317051705180519051702137
73320241010093100548495982051805180519051806341
73420241010093000545211297051805200520051804078
73520241010092900543097843052005190520051804589
736202410100928005407162860519051905210518015161
73720241010092700532850578051905210521051905455
73820241010092600530013953052005190522051904337
73920241010092500527755687051905190521051905092
74020241010092400525111702051905200521051903370
74120241010092300523360438052105180521051804327
742202410100922005211153000518052205230518010995
74320241010092100515396450052305180523051808290
744202410100920005110824960519051805190517014577
74520241010091900503537299051805160520051609618
746202410100918004985547680516052105230516060709
747202410100917004669888100522052205240521024217
748202410100916004543368630522052205230515055259
7492024101009150042574319205180528053205170175030
750202410100914003337929340530052305300523056062
751202410100913003042100700524052505260523017528
752202410100912002950266720524052305260523015411
753202410100911002869453770524052705280522040028
754202410100910002659252410528052905290526050009
755202410100909002395188690528052205290521032908
756202410100908002222051370522052805280521060479
757202410100907001904068830528052605280524023582
758202410100906001780003240525052405280524070799
759202410100905001407612970524051905240517035727
760202410100904001221240020519051705200517013662
761202410100903001150439510517052005220517027785
762202410100902001006211170520052305240519028115
76320241010090100859428060522052305240518050648
76420241010090000595698670522052305240519098845