Files
KissMeData/389030/min/candle-20230925.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202309252056005306240200440544054405440513105
320230925205500530624020044054405440544050
420230925205400530624020044054405440544050
520230925205300530624020044054405440544050
620230925205200530624020044054405440544050
720230925205100530624020044054405440544050
820230925205000530624020044054405440544050
920230925204900530624020044054405440544050
1020230925204800530624020044054405440544050
1120230925204700530624020044054405440544050
1220230925204600530624020044054405440544050
1320230925204500530624020044054405440544050
1420230925204400530624020044054405440544050
1520230925204300530624020044054405440544050
1620230925204200530624020044054405440544050
1720230925204100530624020044054405440544050
1820230925204000530624020044054405440544050
1920230925203900530624020044054405440544050
2020230925203800530624020044054405440544050
2120230925203700530624020044054405440544050
2220230925203600530624020044054405440544050
2320230925203500530624020044054405440544050
2420230925203400530624020044054405440544050
2520230925203300530624020044054405440544050
2620230925203200530624020044054405440544050
2720230925203100530624020044054405440544050
2820230925203000530624020044054405440544050
2920230925202900530624020044054405440544050
3020230925202800530624020044054405440544050
3120230925202700530624020044054405440544050
32202309252026005306240200440544054405440513105
3320230925202500530624020044054405440544050
3420230925202400530624020044054405440544050
3520230925202300530624020044054405440544050
3620230925202200530624020044054405440544050
3720230925202100530624020044054405440544050
3820230925202000530624020044054405440544050
3920230925201900530624020044054405440544050
4020230925201800530624020044054405440544050
4120230925201700530624020044054405440544050
4220230925201600530624020044054405440544050
4320230925201500530624020044054405440544050
4420230925201400530624020044054405440544050
4520230925201300530624020044054405440544050
4620230925201200530624020044054405440544050
4720230925201100530624020044054405440544050
4820230925201000530624020044054405440544050
4920230925200900530624020044054405440544050
5020230925200800530624020044054405440544050
5120230925200700530624020044054405440544050
5220230925200600530624020044054405440544050
5320230925200500530624020044054405440544050
5420230925200400530624020044054405440544050
5520230925200300530624020044054405440544050
5620230925200200530624020044054405440544050
5720230925200100530624020044054405440544050
5820230925200000530624020044054405440544050
5920230925195900530624020044054405440544050
6020230925195800530624020044054405440544050
6120230925195700530624020044054405440544050
62202309251956005306240200440544054405440513105
6320230925195500530624020044054405440544050
6420230925195400530624020044054405440544050
6520230925195300530624020044054405440544050
6620230925195200530624020044054405440544050
6720230925195100530624020044054405440544050
6820230925195000530624020044054405440544050
6920230925194900530624020044054405440544050
7020230925194800530624020044054405440544050
7120230925194700530624020044054405440544050
7220230925194600530624020044054405440544050
7320230925194500530624020044054405440544050
7420230925194400530624020044054405440544050
7520230925194300530624020044054405440544050
7620230925194200530624020044054405440544050
7720230925194100530624020044054405440544050
7820230925194000530624020044054405440544050
7920230925193900530624020044054405440544050
8020230925193800530624020044054405440544050
8120230925193700530624020044054405440544050
8220230925193600530624020044054405440544050
8320230925193500530624020044054405440544050
8420230925193400530624020044054405440544050
8520230925193300530624020044054405440544050
8620230925193200530624020044054405440544050
8720230925193100530624020044054405440544050
8820230925193000530624020044054405440544050
8920230925192900530624020044054405440544050
9020230925192800530624020044054405440544050
9120230925192700530624020044054405440544050
92202309251926005306240200440544054405440513105
9320230925192500530624020044054405440544050
9420230925192400530624020044054405440544050
9520230925192300530624020044054405440544050
9620230925192200530624020044054405440544050
9720230925192100530624020044054405440544050
9820230925192000530624020044054405440544050
9920230925191900530624020044054405440544050
10020230925191800530624020044054405440544050
10120230925191700530624020044054405440544050
10220230925191600530624020044054405440544050
10320230925191500530624020044054405440544050
10420230925191400530624020044054405440544050
10520230925191300530624020044054405440544050
10620230925191200530624020044054405440544050
10720230925191100530624020044054405440544050
10820230925191000530624020044054405440544050
10920230925190900530624020044054405440544050
11020230925190800530624020044054405440544050
11120230925190700530624020044054405440544050
11220230925190600530624020044054405440544050
11320230925190500530624020044054405440544050
11420230925190400530624020044054405440544050
11520230925190300530624020044054405440544050
11620230925190200530624020044054405440544050
11720230925190100530624020044054405440544050
11820230925190000530624020044054405440544050
11920230925185900530624020044054405440544050
12020230925185800530624020044054405440544050
12120230925185700530624020044054405440544050
122202309251856005306240200440544054405440513105
12320230925185500530624020044054405440544050
12420230925185400530624020044054405440544050
12520230925185300530624020044054405440544050
12620230925185200530624020044054405440544050
12720230925185100530624020044054405440544050
12820230925185000530624020044054405440544050
12920230925184900530624020044054405440544050
13020230925184800530624020044054405440544050
13120230925184700530624020044054405440544050
13220230925184600530624020044054405440544050
13320230925184500530624020044054405440544050
13420230925184400530624020044054405440544050
13520230925184300530624020044054405440544050
13620230925184200530624020044054405440544050
13720230925184100530624020044054405440544050
13820230925184000530624020044054405440544050
13920230925183900530624020044054405440544050
14020230925183800530624020044054405440544050
14120230925183700530624020044054405440544050
14220230925183600530624020044054405440544050
14320230925183500530624020044054405440544050
14420230925183400530624020044054405440544050
14520230925183300530624020044054405440544050
14620230925183200530624020044054405440544050
14720230925183100530624020044054405440544050
14820230925183000530624020044054405440544050
14920230925182900530624020044054405440544050
15020230925182800530624020044054405440544050
15120230925182700530624020044054405440544050
152202309251826005306240200440544054405440513105
15320230925182500530624020044054405440544050
15420230925182400530624020044054405440544050
15520230925182300530624020044054405440544050
15620230925182200530624020044054405440544050
15720230925182100530624020044054405440544050
15820230925182000530624020044054405440544050
15920230925181900530624020044054405440544050
16020230925181800530624020044054405440544050
16120230925181700530624020044054405440544050
16220230925181600530624020044054405440544050
16320230925181500530624020044054405440544050
16420230925181400530624020044054405440544050
16520230925181300530624020044054405440544050
16620230925181200530624020044054405440544050
16720230925181100530624020044054405440544050
16820230925181000530624020044054405440544050
16920230925180900530624020044054405440544050
17020230925180800530624020044054405440544050
17120230925180700530624020044054405440544050
17220230925180600530624020044054405440544050
17320230925180500530624020044054405440544050
17420230925180400530624020044054405440544050
17520230925180300530624020044054405440544050
17620230925180200530624020044054405440544050
17720230925180100530624020044054405440544050
17820230925180000530624020044054405440544050
17920230925175900530624020044054405440544050
18020230925175800530624020044054405440544050
18120230925175700530624020044054405440544050
182202309251756005306240200440544054405440513105
18320230925175500530624020044054405440544050
18420230925175400530624020044054405440544050
18520230925175300530624020044054405440544050
18620230925175200530624020044054405440544050
18720230925175100530624020044054405440544050
18820230925175000530624020044054405440544050
18920230925174900530624020044054405440544050
19020230925174800530624020044054405440544050
19120230925174700530624020044054405440544050
19220230925174600530624020044054405440544050
19320230925174500530624020044054405440544050
19420230925174400530624020044054405440544050
19520230925174300530624020044054405440544050
19620230925174200530624020044054405440544050
19720230925174100530624020044054405440544050
19820230925174000530624020044054405440544050
19920230925173900530624020044054405440544050
20020230925173800530624020044054405440544050
20120230925173700530624020044054405440544050
20220230925173600530624020044054405440544050
20320230925173500530624020044054405440544050
20420230925173400530624020044054405440544050
20520230925173300530624020044054405440544050
20620230925173200530624020044054405440544050
20720230925173100530624020044054405440544050
20820230925173000530624020044054405440544050
20920230925172900530624020044054405440544050
21020230925172800530624020044054405440544050
21120230925172700530624020044054405440544050
212202309251726005306240200440544054405440513105
21320230925172500530624020044054405440544050
21420230925172400530624020044054405440544050
21520230925172300530624020044054405440544050
21620230925172200530624020044054405440544050
21720230925172100530624020044054405440544050
21820230925172000530624020044054405440544050
21920230925171900530624020044054405440544050
22020230925171800530624020044054405440544050
22120230925171700530624020044054405440544050
22220230925171600530624020044054405440544050
22320230925171500530624020044054405440544050
22420230925171400530624020044054405440544050
22520230925171300530624020044054405440544050
22620230925171200530624020044054405440544050
22720230925171100530624020044054405440544050
22820230925171000530624020044054405440544050
22920230925170900530624020044054405440544050
23020230925170800530624020044054405440544050
23120230925170700530624020044054405440544050
23220230925170600530624020044054405440544050
23320230925170500530624020044054405440544050
23420230925170400530624020044054405440544050
23520230925170300530624020044054405440544050
23620230925170200530624020044054405440544050
23720230925170100530624020044054405440544050
23820230925170000530624020044054405440544050
23920230925165900530624020044054405440544050
24020230925165800530624020044054405440544050
24120230925165700530624020044054405440544050
242202309251656005306240200440544054405440513105
24320230925165500530624020044054405440544050
24420230925165400530624020044054405440544050
24520230925165300530624020044054405440544050
24620230925165200530624020044054405440544050
24720230925165100530624020044054405440544050
24820230925165000530624020044054405440544050
24920230925164900530624020044054405440544050
25020230925164800530624020044054405440544050
25120230925164700530624020044054405440544050
25220230925164600530624020044054405440544050
25320230925164500530624020044054405440544050
25420230925164400530624020044054405440544050
25520230925164300530624020044054405440544050
25620230925164200530624020044054405440544050
25720230925164100530624020044054405440544050
25820230925164000530624020044054405440544050
25920230925163900530624020044054405440544050
26020230925163800530624020044054405440544050
26120230925163700530624020044054405440544050
26220230925163600530624020044054405440544050
26320230925163500530624020044054405440544050
26420230925163400530624020044054405440544050
26520230925163300530624020044054405440544050
26620230925163200530624020044054405440544050
26720230925163100530624020044054405440544050
26820230925163000530624020044054405440544050
26920230925162900530624020044054405440544050
27020230925162800530624020044054405440544050
27120230925162700530624020044054405440544050
272202309251626005306240200440544054405440513105
27320230925162500530624020044054405440544050
27420230925162400530624020044054405440544050
27520230925162300530624020044054405440544050
27620230925162200530624020044054405440544050
27720230925162100530624020044054405440544050
27820230925162000530624020044054405440544050
27920230925161900530624020044054405440544050
28020230925161800530624020044054405440544050
28120230925161700530624020044054405440544050
28220230925161600530624020044054405440544050
28320230925161500530624020044054405440544050
28420230925161400530624020044054405440544050
28520230925161300530624020044054405440544050
28620230925161200530624020044054405440544050
28720230925161100530624020044054405440544050
28820230925161000530624020044054405440544050
28920230925160900530624020044054405440544050
29020230925160800530624020044054405440544050
29120230925160700530624020044054405440544050
29220230925160600530624020044054405440544050
29320230925160500530624020044054405440544050
29420230925160400530624020044054405440544050
29520230925160300530624020044054405440544050
29620230925160200530624020044054405440544050
29720230925160100530624020044054405440544050
29820230925160000530624020044054405440544050
29920230925155900530624020044054405440544050
30020230925155800530624020044054405440544050
30120230925155700530624020044054405440544050
302202309251556005306240200440544054405440513105
30320230925155500530624020044054405440544050
30420230925155400530624020044054405440544050
30520230925155300530624020044054405440544050
30620230925155200530624020044054405440544050
30720230925155100530624020044054405440544050
30820230925155000530624020044054405440544050
30920230925154900530624020044054405440544050
31020230925154800530624020044054405440544050
31120230925154700530624020044054405440544050
31220230925154600530624020044054405440544050
31320230925154500530624020044054405440544050
31420230925154400530624020044054405440544050
31520230925154300530624020044054405440544050
31620230925154200530624020044054405440544050
31720230925154100530624020044054405440544050
31820230925154000530624020044054405440544050
31920230925153900530624020044054405440544050
32020230925153800530624020044054405440544050
32120230925153700530624020044054405440544050
32220230925153600530624020044054405440544050
32320230925153500530624020044054405440544050
32420230925153400530624020044054405440544050
32520230925153300530624020044054405440544050
32620230925153200530624020044054405440544050
32720230925153100530624020044054405440544050
328202309251530005306240200440544054405440513105
32920230925152900524851267544054405440544050
33020230925152800524851267544054405440544050
33120230925152700524851267544054405440544050
33220230925152600524851267544054405440544050
33320230925152500524851267544054405440544050
33420230925152400524851267544054405440544050
33520230925152300524851267544054405440544050
33620230925152200524851267544054405440544050
33720230925152100524851267544054405440544050
33820230925152000524851267544054405440544050
33920230925151900524851267544054400441544004147
34020230925151800523024795044054400440544003240
34120230925151700521599017544004410441044002523
34220230925151600520488630044254405443544001401
34320230925151500519871005544054435443544054333
34420230925151400517961581544154415441544151524
34520230925151300517288735544104420442044101013
3462023092515120051684111754420443044304420119
34720230925151100516788403544104425442544101335
348202309251510005161995845442544154425441584
3492023092515090051616243454415441044154410568
35020230925150800515911863044104410442544101263
35120230925150700515353268044104420442044053878
35220230925150600513643331544254430443544251627
35320230925150500512922457544354440444044354666
35420230925150400510850858044404440444544401421
35520230925150300510219794044454445444544451218
35620230925150200509678393044454450445544451132
35720230925150100509175154544504455445544501845
35820230925150000508354113044504455445544501105
3592023092514590050786238454455445544604455416
3602023092514580050767705504450445044504450152
361202309251457005076094150445544554455445554
3622023092514560050758535804450445044504450756
36320230925145500507248938044504460446044501281
3642023092514540050667875204455445544554455396
365202309251453005065023340445544554455445525
3662023092514520050649119654455445544554450965
36720230925145100506061632544504450445544503616
36820230925145000504452067544504450445044501105
3692023092514490050396034254450445544554450317
3702023092514480050381927604455445544604455331
37120230925144700503671815044554460446044503235
37220230925144600502229594544604465446544601490
3732023092514450050156490454460446044604460167
37420230925144400501490422544604460446044602393
3752023092514430050042314454465446544654465461
37620230925144200500217308044654465446544651141
3772023092514410049970785154470447044704470490
3782023092514400049948882154475447544754475100
37920230925143900499444071544754475447544752
3802023092514380049944317654470447044754470541
3812023092514370049920133454470447544754470909
38220230925143600498794935044704470447544703131
3832023092514350049739537754470447044704470587
38420230925143400497132988544754480448044752464
3852023092514330049602978254480449044904480527
3862023092514320049579336854485448544904485722
3872023092514310049546954904490449044904490653
38820230925143000495176352045004500450045003
38920230925142900495175002045004500450045001
39020230925142800495174552045004500450045006
3912023092514270049517185204490449044904490820
39220230925142600494803672044904495449544901233
39320230925142500494249938544954495449544954880
394202309251424004920563785450044954500449512
3952023092514230049205097954495449544954490968
3962023092514220049161608854490449544954490572
3972023092514210049135919554495449544954495434
398202309251420004911641125450045104510450019
399202309251419004911555615450045104510450021
400202309251418004911460915451045104510451060
4012023092514170049111903154500451045104500870
40220230925141600490726731545104510451045105
40320230925141500490724476545154515451545150
40420230925141400490724476545154515451545150
405202309251413004907244765451545154515451561
406202309251412004906969350451545004515449513
40720230925141100490691089045204520452045200
4082023092514100049069108904520451545204515273
4092023092514090049056778454500448545004485290
410202309251408004904374135448544854485448542
41120230925140700490418576544854500450044852435
412202309251406004893249745450045004500450016
4132023092514050048931777454500452545254495995
414202309251404004888694740452545054525450511
41520230925140300488864516545054505450545058
4162023092514020048886091254525450545254505603
41720230925140100488589241045254525452545250
4182023092514000048858924104525452045254520223
4192023092513590048848841654510451045104510300
4202023092513580048835311654500450045004500500
42120230925135700488128116545004500450045001
42220230925135600488127666545204500452045003
4232023092513550048812631354500450045004500425
4242023092513540048793506354510451045104510826
42520230925135300487562537545104510451045100
42620230925135200487562537545104510451045100
42720230925135100487562537545104510451045100
428202309251350004875625375451044954510449542
42920230925134900487543657045004500450045001
43020230925134800487543207045104510451045101
43120230925134700487542756045204520452045200
43220230925134600487542756045204520452045200
4332023092513450048754275604520452045204520100
434202309251344004874975560449544954495449540
435202309251343004874795760452045204520452020
43620230925134200487470536045204520452045200
43720230925134100487470536045204515453545151818
43820230925134000486648814544954515451544951722
43920230925133900485873994545154515451545151
44020230925133800485873543045154515451545150
44120230925133700485873543045154515451545150
44220230925133600485873543045154515451545150
443202309251335004858735430451545104515451072
44420230925133400485841070045104505451045002230
44520230925133300484837191545104505451045052
44620230925133200484836290045104505451045001381
44720230925133100484214146045004505450545005273
44820230925133000481841027545054510451045052108
44920230925132900480891372545104510451045100
45020230925132800480891372545104510451045101651
4512023092513270048014677154515451545154515788
452202309251326004797909895452045254525452066
4532023092513250047976115254525453045304525271
4542023092513240047963852454530452545304525301
4552023092513230047950226754525452545254525550
4562023092513220047925339254525452545254525908
45720230925132100478842522545254535453545252
45820230925132000478841616545354525453545251386
4592023092513190047821326454525450545254505601
46020230925131800477942082545104510451045100
46120230925131700477942082545104495451044802277
46220230925131600476920173045004505451545003460
46320230925131500475362569045054505450545050
4642023092513140047536256904505450545054505105
4652023092513130047531526654520450545204505202
466202309251312004752242625452545054525450525
4672023092513110047521299204505450545254505224
468202309251310004751118260450045004500450043
46920230925130900475092476045004490450044904486
47020230925130800473074516044954505450544906152
47120230925130700470307023545054505450545050
4722023092513060047030702354505454045404505224
47320230925130500470206045045404500454045003704
4742023092513040046852797804510450045104500460
475202309251303004683208080450545104510450522
4762023092513020046831089254505450545104505700
47720230925130100467995538045104535453545101574
478202309251300004672856515451045104510451044
479202309251259004672658075451045104510451026
480202309251258004672540815451045054510450515
481202309251257004672473190453045404540453060
4822023092512560046722008904540454045404540240
483202309251255004671111290454045404540454042
4842023092512540046709206104540450545404505129
48520230925125300467033939545404525454045252010
4862023092512520046612291454505450545254505518
4872023092512510046588954154525450545254505600
48820230925125000465619239545054510451045005954
4892023092512490046293816504510452045204510615
49020230925124800462660734045204520452045200
4912023092512470046266073404520454045404520407
4922023092512460046247626304540453545404535100
49320230925124500462430900045404540454045401
4942023092512440046243044604515451545154515222
4952023092512430046233021304510451045154510243
4962023092512420046222058204515451545154515165
4972023092512410046214608454515453045304515285
49820230925124000462017377045304530453045300
4992023092512390046201737704530451545304510501
500202309251238004617913490451045104510451058
50120230925123700461765191045054505450545050
5022023092512360046176519104505450045304500667
50320230925123500461464870545004520452045008035
504202309251234004578474510453045304530453010
50520230925123300457842921045304525453045053796
50620230925123200456128089045304560456045304525
50720230925123100454076677545654565456545650
5082023092512300045407667754565456545654565927
5092023092512290045365350204565457045704565346
5102023092512280045349540604570457045704570330
5112023092512270045334459604570458045804570581
51220230925122600453079077045804580458545801213
51320230925122500452523272545804570458045702526
5142023092512240045136703054570456545704565556
51520230925122300451113137545654560457045601985
5162023092512220045020748604560455545604555383
51720230925122100450032961045504540455045403482
5182023092512200044845028054540453545404535302
51920230925121900448313206045354515453545151895
5202023092512180044745510754510451545154505940
52120230925121700447031192545154515451545151
5222023092512160044703074104510451045104510363
5232023092512150044686702804510451045104510260
52420230925121400446749768045104510451045103
5252023092512130044674841504515451545154515563
5262023092512120044649422054515451545154515167
5272023092512110044641882004520452045204520348
5282023092512100044626152404520452045204520412
52920230925120900446075300045254525452545250
530202309251208004460753000452545204525452040
5312023092512070044605721004520452045204520331
532202309251206004459075980452545254525452551
5332023092512050044588452054520452045204520514
53420230925120400445652192545204520452045202
53520230925120300445651288545204510452045102
53620230925120200445650385545204520452045201
5372023092512010044564993354510451045104510424
5382023092512000044545870954510452045204510128
53920230925115900445400883545104510451045100
54020230925115800445400883545104510451045100
541202309251157004454008835451045204520451061
542202309251156004453733125451545154520451534
54320230925115500445357959545204505452045051566
5442023092511540044465144004505450045054500175
54520230925115300444572689545004505450545004176
546202309251152004426932550451045054510450516
5472023092511510044268604054505451045104505475
5482023092511500044247184604510451045104510165
5492023092511490044239743104510451045104510102
550202309251148004423514290452045204520452050
5512023092511470044232882904505450545054505500
55220230925114600442103579045054505450545050
5532023092511450044210357904505450545054505250
5542023092511440044199095404505450545054505150
5552023092511430044192337904505451045104505604
556202309251142004416510080451045104510451061
5572023092511410044162349704510450545104505148
55820230925114000441556749545054505450545001001
55920230925113900441105799544954500450044958
560202309251138004411022030451045104510451017
5612023092511370044109453604500449545004495200
562202309251136004410045485449544954495449538
56320230925113500440987467544904490449044900
56420230925113400440987467544904505452544901257
5652023092511330044042244704525452545254525838
56620230925113200440043252045304525453045252
56720230925113100440042346545404480454044802055
5682023092511300043911782504490449044904490463
5692023092511290043890993804490449044954490292
5702023092511280043877882954490449044904490367
5712023092511270043861404654480447544804475400
572202309251126004384349500448044804480448098
57320230925112500438391046044804460448044552654
5742023092511240043720770304460448544854460196
5752023092511230043712020654485448044854470287
5762023092511220043699156004480446044804460925
57720230925112100436578968544604465446544601430
57820230925112000435940830544654480448044652626
5792023092511190043476720554480448544854480360
58020230925111800434605920544804490449044801878
5812023092511170043376297654490448044904480590
5822023092511160043349810854480449044904480252
5832023092511150043338508454485448544904480913
58420230925111400432975753044854490449044851572
5852023092511130043227036354490449044904490873
5862023092511120043187838654495450045004495314
58720230925111100431737226545054500450544955449
5882023092511100042928513554500450045004500382
58920230925110900429113235545004510451045001071
5902023092511080042863117104505451045104505495
59120230925110700428408153045104510451045051858
59220230925110600427570198045104520452045101690
593202309251105004268063535452045204520452015
594202309251104004267995735455545554560455542
59520230925110300426780432045204520452045153404
5962023092511020042524194154525453045304525405
5972023092511010042505867054530453045304530526
598202309251100004248203925453045304530453015
59920230925105900424813597545304560456045301170
60020230925105800424283465545754560457545601085
6012023092510570042378769254530456045604530719
6022023092510560042346045254560454545604520519
60320230925105500423224970545604560456045203386
60420230925105400421690112045604560456045505269
60520230925105300419291201545704595459545703686
606202309251052004176027215459045804590458053
6072023092510510041757840854585456045854560885
60820230925105000417173724045604560456045505098
6092023092510490041485292404560456045604560219
61020230925104800414753060045604595459545552003
61120230925104700413835735046004605461045958653
61220230925104600409855374046004615461546001818
61320230925104500409016496546204610462046001137
6142023092510440040849342454610460546104600561
61520230925104300408235254546004620462546002896
6162023092510420040689933254620460546204605767
6172023092510410040654535754605460046054595320
618202309251040004063982130459545954595459533
61920230925103900406383049546054600460546001306
62020230925103800405782097046004590460045855025
62120230925103700403473022545904570459045701627
6222023092510360040272862554575458545854570666
62320230925103500402424184545904570459045703595
62420230925103400400780876545704570457045605393
62520230925103300398316912045654550457045503745
62620230925103200396606998045654580458045506357
6272023092510310039370176954575458045804570348
62820230925103000393542390045854585459045853376
62920230925102900391994493545904600460045901213
63020230925102800391437133546004600460045951073
631202309251027003909438340459546104615458511466
63220230925102600385669952046104615461546101983
63320230925102500384754856046154640464546152883
634202309251024003834174005463545904645458518600
63520230925102300374836565045904600460045905361
63620230925102200372371597046004610461546001220
63720230925102100371810219046104595461045955795
638202309251020003691438615459046154615451515372
63920230925101900362127240546154620465046151958
64020230925101800361220257046104595462045857002
641202309251017003580027320459546504650459515808
642202309251016003507059040464046254665462013676
643202309251015003443516545464046504670461521790
644202309251014003342174145465046104650461031796
64520230925101300319497637046004580461045802858
64620230925101200318181703046054595460545856557
64720230925101100315166875045654585460045655994
64820230925101000312413559545904550459045355686
6492023092510090030981485654540456045604540155
65020230925100800309744406545704540457045401143
65120230925100700309224856545404555456045402332
6522023092510060030816449754545454045454540761
65320230925100500307818762545404550455045402068
6542023092510040030687887654540454045554540741
65520230925100300306542003045404545456045401173
6562023092510020030600791454550457545754550636
6572023092510010030571836654550455545554550343
6582023092510000030556217654550458545854550122
65920230925095900305506377545904555459045504136
66020230925095800303612472545554585458545502011
66120230925095700302692444545854545458545455275
6622023092509560030027727804545454545454545565
6632023092509550030002048554550456045604550540
66420230925095400299774253545854560458545353727
6652023092509530029806716554560456045604555769
66620230925095200297716874045604515458045155110
66720230925095100295388785045154480452544802531
66820230925095000294247703044804480448044801187
6692023092509490029371592704480448544854480900
67020230925094800293312652044804490449044802600
67120230925094700292145852045004500450044902313
6722023092509460029110537104495450045004495740
6732023092509450029077240004500449045004490105
67420230925094400290725212044904500450044901720
67520230925094300289952037044904475450544704285
676202309250942002880287815447545004510446529251
67720230925094100274896417045054500451545004039
67820230925094000273074454045104515451544908663
67920230925093900269175858045154525454045154363
68020230925093800267203063545254525453545207696
68120230925093700263719730045304565456545259003
682202309250936002596289260455545554570455518
68320230925093500259620703045704570457545402080
68420230925093400258669944045704535457045352234
68520230925093300257654540545654545457045351866
68620230925093200256808015045454555455545455153
68720230925093100254463600545554560457545554427
688202309250930002524429770456045904590455517607
68920230925092900244391395546004600460545955733
69020230925092800241752960546004590460545907162
69120230925092700238459257045904605461545806847
692202309250926002353107435458046154630458026059
693202309250925002232870105462046054620459510199
694202309250924002185886505460545904610458510137
695202309250923002139281300458546004600458022775
696202309250922002034608050459045404595454017022
69720230925092100195666811045404540454045251591
69820230925092000194945498045254520452545152739
6992023092509190019370741354520451045204510765
70020230925091800193362328545104520452045052044
701202309250917001924407545451045254545450511556
70220230925091600187219706045254560457545258255
703202309250915001834585285457044904585449012752
70420230925091400177683870044954535453544958039
705202309250913001740585995455545554570453515440
706202309250912001670382335454545604595454520599
707202309250911001576098660456045004580448518427
70820230925091000149274808045004525455044809363
709202309250909001450489925454545904600454518190
710202309250908001367161100458044554600445565884
71120230925090700106666086044504475449544509420
712202309250906001024627500447544454475444014759
71320230925090500958811190444544454455440517731
71420230925090400880206335444545004500444517478
71520230925090300801888960448045154535448035916
71620230925090200640052490451545604565447030862
71720230925090100500326730456544404580442068356
71820230925090000192106400441543454470434543579