Files
KissMeData/440320/min/candle-20241230.csv
2025-02-06 23:16:41 +09:00

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024123021390047109827059705970597059702438
32024123021380047109827059705970597059700
42024123021370047109827059705970597059700
52024123021360047109827059705970597059700
62024123021350047109827059705970597059700
72024123021340047109827059705970597059700
82024123021330047109827059705970597059700
92024123021320047109827059705970597059700
102024123021310047109827059705970597059700
112024123021300047109827059705970597059700
122024123021290047109827059705970597059700
132024123021280047109827059705970597059700
142024123021270047109827059705970597059700
152024123021260047109827059705970597059700
162024123021250047109827059705970597059700
172024123021240047109827059705970597059700
182024123021230047109827059705970597059700
192024123021220047109827059705970597059700
202024123021210047109827059705970597059700
212024123021200047109827059705970597059700
222024123021190047109827059705970597059700
232024123021180047109827059705970597059700
242024123021170047109827059705970597059700
252024123021160047109827059705970597059700
262024123021150047109827059705970597059700
272024123021140047109827059705970597059700
282024123021130047109827059705970597059700
292024123021120047109827059705970597059700
302024123021110047109827059705970597059700
312024123021100047109827059705970597059700
322024123021090047109827059705970597059702438
332024123021080047109827059705970597059700
342024123021070047109827059705970597059700
352024123021060047109827059705970597059700
362024123021050047109827059705970597059700
372024123021040047109827059705970597059700
382024123021030047109827059705970597059700
392024123021020047109827059705970597059700
402024123021010047109827059705970597059700
412024123021000047109827059705970597059700
422024123020590047109827059705970597059700
432024123020580047109827059705970597059700
442024123020570047109827059705970597059700
452024123020560047109827059705970597059700
462024123020550047109827059705970597059700
472024123020540047109827059705970597059700
482024123020530047109827059705970597059700
492024123020520047109827059705970597059700
502024123020510047109827059705970597059700
512024123020500047109827059705970597059700
522024123020490047109827059705970597059700
532024123020480047109827059705970597059700
542024123020470047109827059705970597059700
552024123020460047109827059705970597059700
562024123020450047109827059705970597059700
572024123020440047109827059705970597059700
582024123020430047109827059705970597059700
592024123020420047109827059705970597059700
602024123020410047109827059705970597059700
612024123020400047109827059705970597059700
622024123020390047109827059705970597059702438
632024123020380047109827059705970597059700
642024123020370047109827059705970597059700
652024123020360047109827059705970597059700
662024123020350047109827059705970597059700
672024123020340047109827059705970597059700
682024123020330047109827059705970597059700
692024123020320047109827059705970597059700
702024123020310047109827059705970597059700
712024123020300047109827059705970597059700
722024123020290047109827059705970597059700
732024123020280047109827059705970597059700
742024123020270047109827059705970597059700
752024123020260047109827059705970597059700
762024123020250047109827059705970597059700
772024123020240047109827059705970597059700
782024123020230047109827059705970597059700
792024123020220047109827059705970597059700
802024123020210047109827059705970597059700
812024123020200047109827059705970597059700
822024123020190047109827059705970597059700
832024123020180047109827059705970597059700
842024123020170047109827059705970597059700
852024123020160047109827059705970597059700
862024123020150047109827059705970597059700
872024123020140047109827059705970597059700
882024123020130047109827059705970597059700
892024123020120047109827059705970597059700
902024123020110047109827059705970597059700
912024123020100047109827059705970597059700
922024123020090047109827059705970597059702438
932024123020080047109827059705970597059700
942024123020070047109827059705970597059700
952024123020060047109827059705970597059700
962024123020050047109827059705970597059700
972024123020040047109827059705970597059700
982024123020030047109827059705970597059700
992024123020020047109827059705970597059700
1002024123020010047109827059705970597059700
1012024123020000047109827059705970597059700
1022024123019590047109827059705970597059700
1032024123019580047109827059705970597059700
1042024123019570047109827059705970597059700
1052024123019560047109827059705970597059700
1062024123019550047109827059705970597059700
1072024123019540047109827059705970597059700
1082024123019530047109827059705970597059700
1092024123019520047109827059705970597059700
1102024123019510047109827059705970597059700
1112024123019500047109827059705970597059700
1122024123019490047109827059705970597059700
1132024123019480047109827059705970597059700
1142024123019470047109827059705970597059700
1152024123019460047109827059705970597059700
1162024123019450047109827059705970597059700
1172024123019440047109827059705970597059700
1182024123019430047109827059705970597059700
1192024123019420047109827059705970597059700
1202024123019410047109827059705970597059700
1212024123019400047109827059705970597059700
1222024123019390047109827059705970597059702438
1232024123019380047109827059705970597059700
1242024123019370047109827059705970597059700
1252024123019360047109827059705970597059700
1262024123019350047109827059705970597059700
1272024123019340047109827059705970597059700
1282024123019330047109827059705970597059700
1292024123019320047109827059705970597059700
1302024123019310047109827059705970597059700
1312024123019300047109827059705970597059700
1322024123019290047109827059705970597059700
1332024123019280047109827059705970597059700
1342024123019270047109827059705970597059700
1352024123019260047109827059705970597059700
1362024123019250047109827059705970597059700
1372024123019240047109827059705970597059700
1382024123019230047109827059705970597059700
1392024123019220047109827059705970597059700
1402024123019210047109827059705970597059700
1412024123019200047109827059705970597059700
1422024123019190047109827059705970597059700
1432024123019180047109827059705970597059700
1442024123019170047109827059705970597059700
1452024123019160047109827059705970597059700
1462024123019150047109827059705970597059700
1472024123019140047109827059705970597059700
1482024123019130047109827059705970597059700
1492024123019120047109827059705970597059700
1502024123019110047109827059705970597059700
1512024123019100047109827059705970597059700
1522024123019090047109827059705970597059702438
1532024123019080047109827059705970597059700
1542024123019070047109827059705970597059700
1552024123019060047109827059705970597059700
1562024123019050047109827059705970597059700
1572024123019040047109827059705970597059700
1582024123019030047109827059705970597059700
1592024123019020047109827059705970597059700
1602024123019010047109827059705970597059700
1612024123019000047109827059705970597059700
1622024123018590047109827059705970597059700
1632024123018580047109827059705970597059700
1642024123018570047109827059705970597059700
1652024123018560047109827059705970597059700
1662024123018550047109827059705970597059700
1672024123018540047109827059705970597059700
1682024123018530047109827059705970597059700
1692024123018520047109827059705970597059700
1702024123018510047109827059705970597059700
1712024123018500047109827059705970597059700
1722024123018490047109827059705970597059700
1732024123018480047109827059705970597059700
1742024123018470047109827059705970597059700
1752024123018460047109827059705970597059700
1762024123018450047109827059705970597059700
1772024123018440047109827059705970597059700
1782024123018430047109827059705970597059700
1792024123018420047109827059705970597059700
1802024123018410047109827059705970597059700
1812024123018400047109827059705970597059700
1822024123018390047109827059705970597059702438
1832024123018380047109827059705970597059700
1842024123018370047109827059705970597059700
1852024123018360047109827059705970597059700
1862024123018350047109827059705970597059700
1872024123018340047109827059705970597059700
1882024123018330047109827059705970597059700
1892024123018320047109827059705970597059700
1902024123018310047109827059705970597059700
1912024123018300047109827059705970597059700
1922024123018290047109827059705970597059700
1932024123018280047109827059705970597059700
1942024123018270047109827059705970597059700
1952024123018260047109827059705970597059700
1962024123018250047109827059705970597059700
1972024123018240047109827059705970597059700
1982024123018230047109827059705970597059700
1992024123018220047109827059705970597059700
2002024123018210047109827059705970597059700
2012024123018200047109827059705970597059700
2022024123018190047109827059705970597059700
2032024123018180047109827059705970597059700
2042024123018170047109827059705970597059700
2052024123018160047109827059705970597059700
2062024123018150047109827059705970597059700
2072024123018140047109827059705970597059700
2082024123018130047109827059705970597059700
2092024123018120047109827059705970597059700
2102024123018110047109827059705970597059700
2112024123018100047109827059705970597059700
2122024123018090047109827059705970597059702438
2132024123018080047109827059705970597059700
2142024123018070047109827059705970597059700
2152024123018060047109827059705970597059700
2162024123018050047109827059705970597059700
2172024123018040047109827059705970597059700
2182024123018030047109827059705970597059700
2192024123018020047109827059705970597059700
2202024123018010047109827059705970597059700
2212024123018000047109827059705970597059700
2222024123017590047109827059705970597059700
2232024123017580047109827059705970597059700
2242024123017570047109827059705970597059700
2252024123017560047109827059705970597059700
2262024123017550047109827059705970597059700
2272024123017540047109827059705970597059700
2282024123017530047109827059705970597059700
2292024123017520047109827059705970597059700
2302024123017510047109827059705970597059700
2312024123017500047109827059705970597059700
2322024123017490047109827059705970597059700
2332024123017480047109827059705970597059700
2342024123017470047109827059705970597059700
2352024123017460047109827059705970597059700
2362024123017450047109827059705970597059700
2372024123017440047109827059705970597059700
2382024123017430047109827059705970597059700
2392024123017420047109827059705970597059700
2402024123017410047109827059705970597059700
2412024123017400047109827059705970597059700
2422024123017390047109827059705970597059702438
2432024123017380047109827059705970597059700
2442024123017370047109827059705970597059700
2452024123017360047109827059705970597059700
2462024123017350047109827059705970597059700
2472024123017340047109827059705970597059700
2482024123017330047109827059705970597059700
2492024123017320047109827059705970597059700
2502024123017310047109827059705970597059700
2512024123017300047109827059705970597059700
2522024123017290047109827059705970597059700
2532024123017280047109827059705970597059700
2542024123017270047109827059705970597059700
2552024123017260047109827059705970597059700
2562024123017250047109827059705970597059700
2572024123017240047109827059705970597059700
2582024123017230047109827059705970597059700
2592024123017220047109827059705970597059700
2602024123017210047109827059705970597059700
2612024123017200047109827059705970597059700
2622024123017190047109827059705970597059700
2632024123017180047109827059705970597059700
2642024123017170047109827059705970597059700
2652024123017160047109827059705970597059700
2662024123017150047109827059705970597059700
2672024123017140047109827059705970597059700
2682024123017130047109827059705970597059700
2692024123017120047109827059705970597059700
2702024123017110047109827059705970597059700
2712024123017100047109827059705970597059700
2722024123017090047109827059705970597059702438
2732024123017080047109827059705970597059700
2742024123017070047109827059705970597059700
2752024123017060047109827059705970597059700
2762024123017050047109827059705970597059700
2772024123017040047109827059705970597059700
2782024123017030047109827059705970597059700
2792024123017020047109827059705970597059700
2802024123017010047109827059705970597059700
2812024123017000047109827059705970597059700
2822024123016590047109827059705970597059700
2832024123016580047109827059705970597059700
2842024123016570047109827059705970597059700
2852024123016560047109827059705970597059700
2862024123016550047109827059705970597059700
2872024123016540047109827059705970597059700
2882024123016530047109827059705970597059700
2892024123016520047109827059705970597059700
2902024123016510047109827059705970597059700
2912024123016500047109827059705970597059700
2922024123016490047109827059705970597059700
2932024123016480047109827059705970597059700
2942024123016470047109827059705970597059700
2952024123016460047109827059705970597059700
2962024123016450047109827059705970597059700
2972024123016440047109827059705970597059700
2982024123016430047109827059705970597059700
2992024123016420047109827059705970597059700
3002024123016410047109827059705970597059700
3012024123016400047109827059705970597059700
3022024123016390047109827059705970597059702438
3032024123016380047109827059705970597059700
3042024123016370047109827059705970597059700
3052024123016360047109827059705970597059700
3062024123016350047109827059705970597059700
3072024123016340047109827059705970597059700
3082024123016330047109827059705970597059700
3092024123016320047109827059705970597059700
3102024123016310047109827059705970597059700
3112024123016300047109827059705970597059700
3122024123016290047109827059705970597059700
3132024123016280047109827059705970597059700
3142024123016270047109827059705970597059700
3152024123016260047109827059705970597059700
3162024123016250047109827059705970597059700
3172024123016240047109827059705970597059700
3182024123016230047109827059705970597059700
3192024123016220047109827059705970597059700
3202024123016210047109827059705970597059700
3212024123016200047109827059705970597059700
3222024123016190047109827059705970597059700
3232024123016180047109827059705970597059700
3242024123016170047109827059705970597059700
3252024123016160047109827059705970597059700
3262024123016150047109827059705970597059700
3272024123016140047109827059705970597059700
3282024123016130047109827059705970597059700
3292024123016120047109827059705970597059700
3302024123016110047109827059705970597059700
3312024123016100047109827059705970597059700
3322024123016090047109827059705970597059702438
3332024123016080047109827059705970597059700
3342024123016070047109827059705970597059700
3352024123016060047109827059705970597059700
3362024123016050047109827059705970597059700
3372024123016040047109827059705970597059700
3382024123016030047109827059705970597059700
3392024123016020047109827059705970597059700
3402024123016010047109827059705970597059700
3412024123016000047109827059705970597059700
3422024123015590047109827059705970597059700
3432024123015580047109827059705970597059700
3442024123015570047109827059705970597059700
3452024123015560047109827059705970597059700
3462024123015550047109827059705970597059700
3472024123015540047109827059705970597059700
3482024123015530047109827059705970597059700
3492024123015520047109827059705970597059700
3502024123015510047109827059705970597059700
3512024123015500047109827059705970597059700
3522024123015490047109827059705970597059700
3532024123015480047109827059705970597059700
3542024123015470047109827059705970597059700
3552024123015460047109827059705970597059700
3562024123015450047109827059705970597059700
3572024123015440047109827059705970597059700
3582024123015430047109827059705970597059700
3592024123015420047109827059705970597059700
3602024123015410047109827059705970597059700
3612024123015400047109827059705970597059700
3622024123015390047109827059705970597059702438
3632024123015380047109827059705970597059700
3642024123015370047109827059705970597059700
3652024123015360047109827059705970597059700
3662024123015350047109827059705970597059700
3672024123015340047109827059705970597059700
3682024123015330047109827059705970597059700
3692024123015320047109827059705970597059700
3702024123015310047109827059705970597059700
3712024123015300047109827059705970597059702438
3722024123015290045654341059805980598059800
3732024123015280045654341059805980598059800
3742024123015270045654341059805980598059800
3752024123015260045654341059805980598059800
3762024123015250045654341059805980598059800
3772024123015240045654341059805980598059800
3782024123015230045654341059805980598059800
3792024123015220045654341059805980598059800
3802024123015210045654341059805980598059800
3812024123015200045654341059805980598059800
382202412301519004565434105980595059805950150
38320241230151800455649890597059505970595021
384202412301517004555248405970597059705950123
38520241230151600454791960598059705980597030
38620241230151500454612760598059705980597054
387202412301514004542898705970598059805970181
388202412301513004532075805980598059805950115
389202412301512004525228205980597059805950217
39020241230151100451229300596059605960596017
3912024123015100045112798059805980598059801
3922024123015090045112200059605960596059602
393202412301508004511100805990598059905950634
3942024123015070044733350059805980598059800
3952024123015060044733350059805980598059800
3962024123015050044733350059805980598059801
397202412301504004473275205930596059605930956
398202412301503004416542605970599059905970485
399202412301502004387576105990600060005990381
400202412301501004364746106000599060005990361
401202412301500004343118705990593059905930146
402202412301459004334392305930597059705930122
403202412301458004327117705970597059705970500
40420241230145700429726770597059705970597070
4052024123014560042930887060006000600060000
40620241230145500429308870600060006000600010
407202412301454004292488706000600060006000159
4082024123014530042829487060006000600060000
4092024123014520042829487060006000600060000
4102024123014510042829487060006000600060005
4112024123014500042826487059705970597059700
41220241230144900428264870597059705970597047
413202412301448004279842805970601060105970265
414202412301447004264021906010601060106010100
41520241230144600425801190601060106010601016
416202412301445004257050306010600060106000366
4172024123014440042350801060006000600060000
41820241230144300423508010600059806000596062
4192024123014420042313805059905980599059802243
4202024123014410040970861059705970597059700
4212024123014400040970861059705970597059705
42220241230143900409678760596059605960596011
4232024123014380040961320059505950595059500
4242024123014370040961320059505950595059501
425202412301436004096072505980596059805960600
4262024123014350040602055059605960596059600
4272024123014340040602055059605960596059600
4282024123014330040602055059605960596059600
4292024123014320040602055059605940596059401057
4302024123014310039973178059305930593059300
431202412301430003997317805930593059305930224
4322024123014290039840346059305930593059300
4332024123014280039840346059305930593059305
43420241230142700398373810589058905890589011
4352024123014260039830902059405940594059400
4362024123014250039830902059405940594059407
4372024123014240039826744059405940594059401
4382024123014230039826150059405940594059400
4392024123014220039826150059405920594059201111
440202412301421003916701105910591059105910622
4412024123014200038799409058705870587058700
4422024123014190038799409058705870587058701000
443202412301418003821240905870587058705870150
444202412301417003812435905870589058905870304
4452024123014160037945519058905890589058900
446202412301415003794551905890589058905890700
447202412301414003753321905890590059005890466
448202412301413003725854505920592059205920101
4492024123014120037198753059205920592059206
4502024123014110037195201059005900590059000
4512024123014100037195201059005900590059000
4522024123014090037195201059005900590059000
4532024123014080037195201059005900590059000
45420241230140700371952010590059005900590010
455202412301406003718930105900590059005900100
4562024123014050037130301059305930593059300
4572024123014040037130301059305930593059300
4582024123014030037130301059305930593059300
4592024123014020037130301059305930593059300
4602024123014010037130301059305930593059300
4612024123014000037130301059305930593059300
4622024123013590037130301059305920593058801500
4632024123013580036241355059205920592059200
4642024123013570036241355059205920592059200
4652024123013560036241355059205920592059200
4662024123013550036241355059205890593058902783
4672024123013540034598726058905890589058900
4682024123013530034598726058905890589058906
4692024123013520034595192059005900590059000
47020241230135100345951920590058805900588055
471202412301350003456275305900589059005890270
472202412301349003440371205890586058905860442
4732024123013480034144574059005900590059000
4742024123013470034144574059005900590059000
4752024123013460034144574059005900590059000
47620241230134500341445740590059105910590012
4772024123013440034137489059105910591059100
4782024123013430034137489059105860591058601386
479202412301342003332445705880586058805860360
4802024123013410033113175058205820582058200
4812024123013400033113175058205820582058200
482202412301339003311317505820585058605820112
483202412301338003304764705850585058505850109
4842024123013370032983882058505850585058500
4852024123013360032983882058505850585058500
4862024123013350032983882058505850585058500
4872024123013340032983882058505850585058502
4882024123013330032982712058405840584058400
4892024123013320032982712058405840584058400
4902024123013310032982712058405840584058400
4912024123013300032982712058405840584058400
4922024123013290032982712058405840584058400
4932024123013280032982712058405840584058400
4942024123013270032982712058405840584058400
4952024123013260032982712058405840584058400
49620241230132500329827120584058405840584023
4972024123013240032969280058405840584058400
498202412301323003296928005840585058505840175
49920241230132200328670550585058505850585080
5002024123013210032820255058405840584058400
501202412301320003282025505840583058405830204
502202412301319003270115905830583058305830180
50320241230131800325962190583058305830583087
504202412301317003254549805830583058405830734
5052024123013160032117575058305830583058300
506202412301315003211757505830583058305830429
5072024123013140031867468058405840584058402
5082024123013130031866300058405840584058400
5092024123013120031866300058405840584058400
5102024123013110031866300058405840584058400
511202412301310003186630005840584058405840156
5122024123013090031775196058305830583058300
5132024123013080031775196058305830583058300
5142024123013070031775196058305830583058300
5152024123013060031775196058305830583058301
5162024123013050031774613058405840584058400
5172024123013040031774613058405840584058400
5182024123013030031774613058405840584058400
5192024123013020031774613058405840584058400
5202024123013010031774613058405830584058305
5212024123013000031771696058405840584058400
5222024123012590031771696058405840584058400
52320241230125800317716960584058405840584061
524202412301257003173607205830581058305800104
5252024123012560031675683058105810581058100
5262024123012550031675683058105810581058100
5272024123012540031675683058105810581058100
5282024123012530031675683058105810581058100
5292024123012520031675683058105810581058100
53020241230125100316756830581058105810581010
5312024123012500031669873058205820582058200
5322024123012490031669873058205820582058200
5332024123012480031669873058205820582058200
5342024123012470031669873058205820582058200
5352024123012460031669873058205820582058200
5362024123012450031669873058205820582058200
53720241230124400316698730582058105820581095
5382024123012430031614668058105810581058100
5392024123012420031614668058105810581058100
5402024123012410031614668058105810581058100
5412024123012400031614668058105810581058100
5422024123012390031614668058105810581058100
54320241230123800316146680581058105810581066
5442024123012370031576322058605860586058600
5452024123012360031576322058605860586058600
5462024123012350031576322058605860586058600
54720241230123400315763220586058205860582038
5482024123012330031554202058205820582058200
5492024123012320031554202058205820582058200
5502024123012310031554202058205820582058200
5512024123012300031554202058205820582058200
5522024123012290031554202058205820582058200
5532024123012280031554202058205820582058200
554202412301227003155420205820582058205820828
5552024123012260031072306058105810581058100
5562024123012250031072306058105810581058100
5572024123012240031072306058105810581058100
5582024123012230031072306058105810581058100
5592024123012220031072306058105810581058100
560202412301221003107230605810581058105810200
5612024123012200030956106058005800580058001
5622024123012190030955526057605810581057608
5632024123012180030950886058205820582058200
5642024123012170030950886058205820582058200
5652024123012160030950886058205820582058200
5662024123012150030950886058205820582058202
5672024123012140030949722058205820582058200
5682024123012130030949722058205820582058200
5692024123012120030949722058205820582058201
5702024123012110030949140058105810581058101
5712024123012100030948559057605830583057604542
5722024123012090028325528058305830583058300
5732024123012080028325528058305830583058300
5742024123012070028325528058305830583058300
5752024123012060028325528058305830583058300
57620241230120500283255280583058305830583050
5772024123012040028296378058305830583058300
578202412301203002829637805830585058505830227
5792024123012020028163868058705870587058704
580202412301201002816152005870587058705870120
5812024123012000028091080058705870587058700
5822024123011590028091080058705870587058700
5832024123011580028091080058705870587058700
5842024123011570028091080058705870587058703
5852024123011560028089319058705870587058700
5862024123011550028089319058705870587058704
5872024123011540028086971058505850585058500
5882024123011530028086971058505850585058500
58920241230115200280869710585058705870585032
5902024123011510028068247058505850585058500
5912024123011500028068247058505850585058500
5922024123011490028068247058505850585058500
5932024123011480028068247058505850585058500
5942024123011470028068247058505850585058500
5952024123011460028068247058505850585058500
59620241230114500280682470585058505850585050
59720241230114400280389970585058605880585052
598202412301143002800853505860587058705860200
59920241230114200278912120588058805880588077
6002024123011410027845936058805880588058800
60120241230114000278459360588058905890588081
6022024123011390027798289058905890589058900
6032024123011380027798289058905890589058906
60420241230113700277947550588058805880588012
60520241230113600277876990588058805880588047
6062024123011350027760063058805900590058801162
607202412301134002707626005910591059105910135
60820241230113300269964750591059105910591077
6092024123011320026950968059105910591059100
6102024123011310026950968059105910591059100
611202412301130002695096805910591059105910100
6122024123011290026891868059305930593059300
613202412301128002689186805930592059305920300
6142024123011270026714265059205920592059201
6152024123011260026713673058905890589058900
6162024123011250026713673058905890589058901662
617202412301124002573475505890595059505890703
6182024123011230025318990059505900596059003123
6192024123011220023467951059005900590059000
6202024123011210023467951059005840590058402937
621202412301120002173928405840583058405830367
6222024123011190021524968058305830583058300
623202412301118002152496805830583058305830108
62420241230111700214620040583058305830583010
6252024123011160021456174058305830583058300
6262024123011150021456174058305830583058300
6272024123011140021456174058305830583058303
6282024123011130021454425058405840584058400
629202412301112002145442505840584058405840174
6302024123011110021352809058405840584058400
6312024123011100021352809058405840584058400
6322024123011090021352809058405840584058400
633202412301108002135280905840584058405840100
634202412301107002129440905850584058505840461
63520241230110600210248020583058305830583040
6362024123011050021001482058305830583058300
63720241230110400210014820583058305830583027
638202412301103002098574105830583058305830477
63920241230110200207076500582058305830582022
6402024123011010020694844058305830583058300
641202412301100002069484405830584058405830295
6422024123010590020522573058305830583058301
643202412301058002052199005830584058405830767
6442024123010570020074739058505850585058500
6452024123010560020074739058505850585058500
6462024123010550020074739058505850585058501
6472024123010540020074154058105830585058102470
648202412301053001863557605830579058305790334
6492024123010520018441538058405820584058201000
6502024123010510017859131057705770577057701
6512024123010500017858554058205820582058200
6522024123010490017858554058205820582058201
6532024123010480017857972058005800580058000
6542024123010470017857972058005800580058001000
6552024123010460017277972058005800580058000
6562024123010450017277972058005800580058000
6572024123010440017277972058005800580058000
658202412301043001727797205800580058005800537
659202412301042001696651205800580058005800563
66020241230104100166399720583058105830581018
661202412301040001662950405810581058105810687
662202412301039001623035705810580058105800813
6632024123010380015758308057905790579057905
6642024123010370015755413058005800580058001
665202412301036001575483305800581058105800196
6662024123010350015641152058005800580058001396
6672024123010340014831472058005800580058005
668202412301033001482857205800577058005770344
6692024123010320014629067057705770577057703
670202412301031001462733605760576057605760512
6712024123010300014332424057505750575057500
6722024123010290014332424057505750575057500
6732024123010280014332424057505750575057500
67420241230102700143324240575057505750575035
6752024123010260014312299057505750575057500
6762024123010250014312299057505750575057500
6772024123010240014312299057505750575057500
678202412301023001431229905750575057505750421
6792024123010220014070224057505750575057500
680202412301021001407022405750575057505750100
6812024123010200014012724057505750575057501
6822024123010190014012149057405740574057401
6832024123010180014011575057405740574057400
6842024123010170014011575057405740574057401
6852024123010160014011001057505750575057500
6862024123010150014011001057505750575057501
687202412301014001401042605750575057505750898
68820241230101300134940760576057505760575049
6892024123010120013465890057505750575057500
690202412301011001346589005750575057505750127
691202412301010001339286505750576057605750167
6922024123010090013296822057605760576057600
6932024123010080013296822057605760576057600
6942024123010070013296822057605760577057603
6952024123010060013295093057605760576057600
696202412301005001329509305760576057605760151
6972024123010040013208117058005800580058000
698202412301003001320811705800575058005750435
69920241230100200129578050573057305730573010
7002024123010010012952075057405740574057400
7012024123010000012952075057405740574057400
70220241230095900129520750574057405740574010
7032024123009580012946335057405750575057405
7042024123009570012943463057505750575057101214
7052024123009560012245457057605760576057600
7062024123009550012245457057605760576057600
7072024123009540012245457057605740576057403035
70820241230095300105002990576057505760575050
7092024123009520010471512057605760576057600
7102024123009510010471512057605760576057601
711202412300950001047093605750575057505750551
7122024123009490010154111057505780578057502481
7132024123009480087275330576057605760576026
71420241230094700871255705760575057605750336
715202412300946008519355057505750575057503666
716202412300945006411405057505750575057500
71720241230094400641140505750575057505750200
718202412300943006296405057605760576057600
71920241230094200629640505760576057605760116
7202024123009410062295890576057605760569032
721202412300940006211164057605760576057600
722202412300939006211164057605700576057001346
7232024123009380054410050568056805680568010
724202412300937005435325057005700570057004
72520241230093600543304505670567056705670229
72620241230093500530320205670568056805670301
727202412300934005132235056805680568056800
72820241230093300513223505680568056805680240
729202412300932004995915056805690569056807
730202412300931004991933056905690569056902
731202412300930004990795057005690570056907
732202412300929004986811056905700570056907
733202412300928004982822057005700570057003
73420241230092700498111205710570057105700117
735202412300926004914403056905690569056900
736202412300925004914403056905690569056900
737202412300924004914403056905710571056901824
73820241230092300387490405710571057105710216
73920241230092200375156805710571057105700837
740202412300921003274325057105710571057101
7412024123009200032737540570057005700570035
742202412300919003253804057105710571057101
7432024123009180032532330572057205720572010
7442024123009170032475130572057205720572024
7452024123009160032337850572057205720572021
746202412300915003221773057205720572057202
747202412300914003220629057405740574057400
748202412300913003220629057405740574057400
74920241230091200322062905740572057405680103
75020241230091100316171905720568057205670198
751202412300910003049283057205720572057201
752202412300909003048711056705700573056701778
7532024123009080020382720570057005700570039
75420241230090700201604205670569056905660294
75520241230090600184940805700571057105700213
75620241230090500172799205700573057405700657
7572024123009040013524200570057005700570062
75820241230090300131708005670566056705660182
75920241230090200121396805660560056605590478
76020241230090100946258056005740574056001627
76120241230090000287410574056305740563051