Files
KissMeData/402340/min/candle-20240910.csv
2024-11-17 15:27:48 +09:00

40 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240910212100122019659007160071600716007160021477
32024091021200012201965900716007160071600716000
42024091021190012201965900716007160071600716000
52024091021180012201965900716007160071600716000
62024091021170012201965900716007160071600716000
72024091021160012201965900716007160071600716000
82024091021150012201965900716007160071600716000
92024091021140012201965900716007160071600716000
102024091021130012201965900716007160071600716000
112024091021120012201965900716007160071600716000
122024091021110012201965900716007160071600716000
132024091021100012201965900716007160071600716000
142024091021090012201965900716007160071600716000
152024091021080012201965900716007160071600716000
162024091021070012201965900716007160071600716000
172024091021060012201965900716007160071600716000
182024091021050012201965900716007160071600716000
192024091021040012201965900716007160071600716000
202024091021030012201965900716007160071600716000
212024091021020012201965900716007160071600716000
222024091021010012201965900716007160071600716000
232024091021000012201965900716007160071600716000
242024091020590012201965900716007160071600716000
252024091020580012201965900716007160071600716000
262024091020570012201965900716007160071600716000
272024091020560012201965900716007160071600716000
282024091020550012201965900716007160071600716000
292024091020540012201965900716007160071600716000
302024091020530012201965900716007160071600716000
312024091020520012201965900716007160071600716000
3220240910205100122019659007160071600716007160021477
332024091020500012201965900716007160071600716000
342024091020490012201965900716007160071600716000
352024091020480012201965900716007160071600716000
362024091020470012201965900716007160071600716000
372024091020460012201965900716007160071600716000
382024091020450012201965900716007160071600716000
392024091020440012201965900716007160071600716000
402024091020430012201965900716007160071600716000
412024091020420012201965900716007160071600716000
422024091020410012201965900716007160071600716000
432024091020400012201965900716007160071600716000
442024091020390012201965900716007160071600716000
452024091020380012201965900716007160071600716000
462024091020370012201965900716007160071600716000
472024091020360012201965900716007160071600716000
482024091020350012201965900716007160071600716000
492024091020340012201965900716007160071600716000
502024091020330012201965900716007160071600716000
512024091020320012201965900716007160071600716000
522024091020310012201965900716007160071600716000
532024091020300012201965900716007160071600716000
542024091020290012201965900716007160071600716000
552024091020280012201965900716007160071600716000
562024091020270012201965900716007160071600716000
572024091020260012201965900716007160071600716000
582024091020250012201965900716007160071600716000
592024091020240012201965900716007160071600716000
602024091020230012201965900716007160071600716000
612024091020220012201965900716007160071600716000
6220240910202100122019659007160071600716007160021477
632024091020200012201965900716007160071600716000
642024091020190012201965900716007160071600716000
652024091020180012201965900716007160071600716000
662024091020170012201965900716007160071600716000
672024091020160012201965900716007160071600716000
682024091020150012201965900716007160071600716000
692024091020140012201965900716007160071600716000
702024091020130012201965900716007160071600716000
712024091020120012201965900716007160071600716000
722024091020110012201965900716007160071600716000
732024091020100012201965900716007160071600716000
742024091020090012201965900716007160071600716000
752024091020080012201965900716007160071600716000
762024091020070012201965900716007160071600716000
772024091020060012201965900716007160071600716000
782024091020050012201965900716007160071600716000
792024091020040012201965900716007160071600716000
802024091020030012201965900716007160071600716000
812024091020020012201965900716007160071600716000
822024091020010012201965900716007160071600716000
832024091020000012201965900716007160071600716000
842024091019590012201965900716007160071600716000
852024091019580012201965900716007160071600716000
862024091019570012201965900716007160071600716000
872024091019560012201965900716007160071600716000
882024091019550012201965900716007160071600716000
892024091019540012201965900716007160071600716000
902024091019530012201965900716007160071600716000
912024091019520012201965900716007160071600716000
9220240910195100122019659007160071600716007160021477
932024091019500012201965900716007160071600716000
942024091019490012201965900716007160071600716000
952024091019480012201965900716007160071600716000
962024091019470012201965900716007160071600716000
972024091019460012201965900716007160071600716000
982024091019450012201965900716007160071600716000
992024091019440012201965900716007160071600716000
1002024091019430012201965900716007160071600716000
1012024091019420012201965900716007160071600716000
1022024091019410012201965900716007160071600716000
1032024091019400012201965900716007160071600716000
1042024091019390012201965900716007160071600716000
1052024091019380012201965900716007160071600716000
1062024091019370012201965900716007160071600716000
1072024091019360012201965900716007160071600716000
1082024091019350012201965900716007160071600716000
1092024091019340012201965900716007160071600716000
1102024091019330012201965900716007160071600716000
1112024091019320012201965900716007160071600716000
1122024091019310012201965900716007160071600716000
1132024091019300012201965900716007160071600716000
1142024091019290012201965900716007160071600716000
1152024091019280012201965900716007160071600716000
1162024091019270012201965900716007160071600716000
1172024091019260012201965900716007160071600716000
1182024091019250012201965900716007160071600716000
1192024091019240012201965900716007160071600716000
1202024091019230012201965900716007160071600716000
1212024091019220012201965900716007160071600716000
12220240910192100122019659007160071600716007160021477
1232024091019200012201965900716007160071600716000
1242024091019190012201965900716007160071600716000
1252024091019180012201965900716007160071600716000
1262024091019170012201965900716007160071600716000
1272024091019160012201965900716007160071600716000
1282024091019150012201965900716007160071600716000
1292024091019140012201965900716007160071600716000
1302024091019130012201965900716007160071600716000
1312024091019120012201965900716007160071600716000
1322024091019110012201965900716007160071600716000
1332024091019100012201965900716007160071600716000
1342024091019090012201965900716007160071600716000
1352024091019080012201965900716007160071600716000
1362024091019070012201965900716007160071600716000
1372024091019060012201965900716007160071600716000
1382024091019050012201965900716007160071600716000
1392024091019040012201965900716007160071600716000
1402024091019030012201965900716007160071600716000
1412024091019020012201965900716007160071600716000
1422024091019010012201965900716007160071600716000
1432024091019000012201965900716007160071600716000
1442024091018590012201965900716007160071600716000
1452024091018580012201965900716007160071600716000
1462024091018570012201965900716007160071600716000
1472024091018560012201965900716007160071600716000
1482024091018550012201965900716007160071600716000
1492024091018540012201965900716007160071600716000
1502024091018530012201965900716007160071600716000
1512024091018520012201965900716007160071600716000
15220240910185100122019659007160071600716007160021477
1532024091018500012201965900716007160071600716000
1542024091018490012201965900716007160071600716000
1552024091018480012201965900716007160071600716000
1562024091018470012201965900716007160071600716000
1572024091018460012201965900716007160071600716000
1582024091018450012201965900716007160071600716000
1592024091018440012201965900716007160071600716000
1602024091018430012201965900716007160071600716000
1612024091018420012201965900716007160071600716000
1622024091018410012201965900716007160071600716000
1632024091018400012201965900716007160071600716000
1642024091018390012201965900716007160071600716000
1652024091018380012201965900716007160071600716000
1662024091018370012201965900716007160071600716000
1672024091018360012201965900716007160071600716000
1682024091018350012201965900716007160071600716000
1692024091018340012201965900716007160071600716000
1702024091018330012201965900716007160071600716000
1712024091018320012201965900716007160071600716000
1722024091018310012201965900716007160071600716000
1732024091018300012201965900716007160071600716000
1742024091018290012201965900716007160071600716000
1752024091018280012201965900716007160071600716000
1762024091018270012201965900716007160071600716000
1772024091018260012201965900716007160071600716000
1782024091018250012201965900716007160071600716000
1792024091018240012201965900716007160071600716000
1802024091018230012201965900716007160071600716000
1812024091018220012201965900716007160071600716000
18220240910182100122019659007160071600716007160021477
1832024091018200012201965900716007160071600716000
1842024091018190012201965900716007160071600716000
1852024091018180012201965900716007160071600716000
1862024091018170012201965900716007160071600716000
1872024091018160012201965900716007160071600716000
1882024091018150012201965900716007160071600716000
1892024091018140012201965900716007160071600716000
1902024091018130012201965900716007160071600716000
1912024091018120012201965900716007160071600716000
1922024091018110012201965900716007160071600716000
1932024091018100012201965900716007160071600716000
1942024091018090012201965900716007160071600716000
1952024091018080012201965900716007160071600716000
1962024091018070012201965900716007160071600716000
1972024091018060012201965900716007160071600716000
1982024091018050012201965900716007160071600716000
1992024091018040012201965900716007160071600716000
2002024091018030012201965900716007160071600716000
2012024091018020012201965900716007160071600716000
2022024091018010012201965900716007160071600716000
2032024091018000012201965900716007160071600716000
2042024091017590012201965900716007160071600716000
2052024091017580012201965900716007160071600716000
2062024091017570012201965900716007160071600716000
2072024091017560012201965900716007160071600716000
2082024091017550012201965900716007160071600716000
2092024091017540012201965900716007160071600716000
2102024091017530012201965900716007160071600716000
2112024091017520012201965900716007160071600716000
21220240910175100122019659007160071600716007160021477
2132024091017500012201965900716007160071600716000
2142024091017490012201965900716007160071600716000
2152024091017480012201965900716007160071600716000
2162024091017470012201965900716007160071600716000
2172024091017460012201965900716007160071600716000
2182024091017450012201965900716007160071600716000
2192024091017440012201965900716007160071600716000
2202024091017430012201965900716007160071600716000
2212024091017420012201965900716007160071600716000
2222024091017410012201965900716007160071600716000
2232024091017400012201965900716007160071600716000
2242024091017390012201965900716007160071600716000
2252024091017380012201965900716007160071600716000
2262024091017370012201965900716007160071600716000
2272024091017360012201965900716007160071600716000
2282024091017350012201965900716007160071600716000
2292024091017340012201965900716007160071600716000
2302024091017330012201965900716007160071600716000
2312024091017320012201965900716007160071600716000
2322024091017310012201965900716007160071600716000
2332024091017300012201965900716007160071600716000
2342024091017290012201965900716007160071600716000
2352024091017280012201965900716007160071600716000
2362024091017270012201965900716007160071600716000
2372024091017260012201965900716007160071600716000
2382024091017250012201965900716007160071600716000
2392024091017240012201965900716007160071600716000
2402024091017230012201965900716007160071600716000
2412024091017220012201965900716007160071600716000
24220240910172100122019659007160071600716007160021477
2432024091017200012201965900716007160071600716000
2442024091017190012201965900716007160071600716000
2452024091017180012201965900716007160071600716000
2462024091017170012201965900716007160071600716000
2472024091017160012201965900716007160071600716000
2482024091017150012201965900716007160071600716000
2492024091017140012201965900716007160071600716000
2502024091017130012201965900716007160071600716000
2512024091017120012201965900716007160071600716000
2522024091017110012201965900716007160071600716000
2532024091017100012201965900716007160071600716000
2542024091017090012201965900716007160071600716000
2552024091017080012201965900716007160071600716000
2562024091017070012201965900716007160071600716000
2572024091017060012201965900716007160071600716000
2582024091017050012201965900716007160071600716000
2592024091017040012201965900716007160071600716000
2602024091017030012201965900716007160071600716000
2612024091017020012201965900716007160071600716000
2622024091017010012201965900716007160071600716000
2632024091017000012201965900716007160071600716000
2642024091016590012201965900716007160071600716000
2652024091016580012201965900716007160071600716000
2662024091016570012201965900716007160071600716000
2672024091016560012201965900716007160071600716000
2682024091016550012201965900716007160071600716000
2692024091016540012201965900716007160071600716000
2702024091016530012201965900716007160071600716000
2712024091016520012201965900716007160071600716000
27220240910165100122019659007160071600716007160021477
2732024091016500012201965900716007160071600716000
2742024091016490012201965900716007160071600716000
2752024091016480012201965900716007160071600716000
2762024091016470012201965900716007160071600716000
2772024091016460012201965900716007160071600716000
2782024091016450012201965900716007160071600716000
2792024091016440012201965900716007160071600716000
2802024091016430012201965900716007160071600716000
2812024091016420012201965900716007160071600716000
2822024091016410012201965900716007160071600716000
2832024091016400012201965900716007160071600716000
2842024091016390012201965900716007160071600716000
2852024091016380012201965900716007160071600716000
2862024091016370012201965900716007160071600716000
2872024091016360012201965900716007160071600716000
2882024091016350012201965900716007160071600716000
2892024091016340012201965900716007160071600716000
2902024091016330012201965900716007160071600716000
2912024091016320012201965900716007160071600716000
2922024091016310012201965900716007160071600716000
2932024091016300012201965900716007160071600716000
2942024091016290012201965900716007160071600716000
2952024091016280012201965900716007160071600716000
2962024091016270012201965900716007160071600716000
2972024091016260012201965900716007160071600716000
2982024091016250012201965900716007160071600716000
2992024091016240012201965900716007160071600716000
3002024091016230012201965900716007160071600716000
3012024091016220012201965900716007160071600716000
30220240910162100122019659007160071600716007160021477
3032024091016200012201965900716007160071600716000
3042024091016190012201965900716007160071600716000
3052024091016180012201965900716007160071600716000
3062024091016170012201965900716007160071600716000
3072024091016160012201965900716007160071600716000
3082024091016150012201965900716007160071600716000
3092024091016140012201965900716007160071600716000
3102024091016130012201965900716007160071600716000
3112024091016120012201965900716007160071600716000
3122024091016110012201965900716007160071600716000
3132024091016100012201965900716007160071600716000
3142024091016090012201965900716007160071600716000
3152024091016080012201965900716007160071600716000
3162024091016070012201965900716007160071600716000
3172024091016060012201965900716007160071600716000
3182024091016050012201965900716007160071600716000
3192024091016040012201965900716007160071600716000
3202024091016030012201965900716007160071600716000
3212024091016020012201965900716007160071600716000
3222024091016010012201965900716007160071600716000
3232024091016000012201965900716007160071600716000
3242024091015590012201965900716007160071600716000
3252024091015580012201965900716007160071600716000
3262024091015570012201965900716007160071600716000
3272024091015560012201965900716007160071600716000
3282024091015550012201965900716007160071600716000
3292024091015540012201965900716007160071600716000
3302024091015530012201965900716007160071600716000
3312024091015520012201965900716007160071600716000
33220240910155100122019659007160071600716007160021477
3332024091015500012201965900716007160071600716000
3342024091015490012201965900716007160071600716000
3352024091015480012201965900716007160071600716000
3362024091015470012201965900716007160071600716000
3372024091015460012201965900716007160071600716000
3382024091015450012201965900716007160071600716000
3392024091015440012201965900716007160071600716000
3402024091015430012201965900716007160071600716000
3412024091015420012201965900716007160071600716000
3422024091015410012201965900716007160071600716000
3432024091015400012201965900716007160071600716000
3442024091015390012201965900716007160071600716000
3452024091015380012201965900716007160071600716000
3462024091015370012201965900716007160071600716000
3472024091015360012201965900716007160071600716000
3482024091015350012201965900716007160071600716000
3492024091015340012201965900716007160071600716000
3502024091015330012201965900716007160071600716000
3512024091015320012201965900716007160071600716000
3522024091015310012201965900716007160071600716000
35320240910153000122019659007160071600716007160021477
3542024091015290010664212700715007150071500715000
3552024091015280010664212700715007150071500715000
3562024091015270010664212700715007150071500715000
3572024091015260010664212700715007150071500715000
3582024091015250010664212700715007150071500715000
3592024091015240010664212700715007150071500715000
3602024091015230010664212700715007150071500715000
3612024091015220010664212700715007150071500715000
3622024091015210010664212700715007150071500715000
3632024091015200010664212700715007150071500715000
364202409101519001066421270071500714007170071400871
3652024091015180010601840900715007150071700714001024
366202409101517001052857720071700717007180071500636
367202409101516001048302120071700716007170071400576
368202409101515001044180190071400714007160071400600
369202409101514001039892320071400714007150071400236
370202409101513001038207190071500716007160071400278
371202409101512001036219350071600715007170071500704
372202409101511001031177240071500716007180071400335
3732024091015100010287800000716007170071800716001217
374202409101509001020045780071800717007180071600515
375202409101508001016354350071700716007180071600424
376202409101507001013314210071600717007180071600867
377202409101506001007099800071700718007190071700458
378202409101505001003811720071800718007190071700405
379202409101504001000904170071700718007180071700207
38020240910150300999419940071700717007180071700329
38120240910150200997060890071800718007190071800149
38220240910150100995990890071800718007190071600227
38320240910150000994361870071800720007200071700525
38420240910145900990591150071900719007200071900191
38520240910145800989217620071900719007200071900266
38620240910145700987304890071800719007200071800445
38720240910145600984106950071900720007200071900281
38820240910145500982084460072000720007210072000213
38920240910145400980550620072000721007220072000810
39020240910145300974713870072100721007220072100109
39120240910145200973927520072200722007230072100236
39220240910145100972223430072300722007230072100477
39320240910145000968780190072300721007230072100389
39420240910144900965973230072100720007220072000206
39520240910144800964487140072100721007220072000718
3962024091014470095931122007220072100722007210098
39720240910144600958604480072200721007220072000159
39820240910144500957457740072300723007230072200353
39920240910144400954908390072400722007240072200653
40020240910144300950189370072200723007230072200200
40120240910144200948744310072300722007240072200253
40220240910144100946916890072100722007220072000307
40320240910144000944703090072300722007240072200420
404202409101439009416689900724007190072500719001282
40520240910143800932404110072100720007210071900216
40620240910143700930848880072000721007220072000342
40720240910143600928382810072100720007220072000512
40820240910143500924691110072000719007200071900367
4092024091014340092205106007200071900720007190062
41020240910143300921605260071900720007210071900206
41120240910143200920122090072100720007210072000283
41220240910143100918084080072100720007220072000369
41320240910143000915425730072000720007210071900165
41420240910142900914239060072000721007220072000349
4152024091014280091172456007200072000721007200073
41620240910142700911198890072200722007220072100287
41720240910142600909129420072200720007220071900671
4182024091014250090429882007210072200722007210093
41920240910142400903628200072000721007220072000268
42020240910142300901695640072100721007220072000375
42120240910142200898990630072200721007220072100133
42220240910142100898031430072300722007230072100229
42320240910142000896378030072200723007230072100795
42420240910141900890642210072200722007230072200187
42520240910141800889290950072300721007230072100304
42620240910141700887093420072200722007220072100266
42720240910141600885172940072300721007230072100332
42820240910141500882775440072200721007220072100174
42920240910141400881520410072000722007220072000209
4302024091014130088001340007220072200722007210099
43120240910141200879299370072100720007220072000432
4322024091014110087618542007200072100722007200067
43320240910141000875702350072100721007220072000308
43420240910140900873483200072000723007230072000315
4352024091014080087120958007220072200723007220086
43620240910140700870588650072300721007230072100612
43720240910140600866170640072000719007200071800663
43820240910140500861401890071900720007200071900397
43920240910140400858547130071900719007200071900113
44020240910140300857733930071900719007200071900138
4412024091014020085674128007190071900720007190061
44220240910140100856302630071900719007200071800298
44320240910140000854159210071900720007200071800329
44420240910135900851792180071900720007200071900351
44520240910135800849267370072000720007210072000147
44620240910135700848208890072000721007210072000115
44720240910135600847380820072100720007220072000458
44820240910135500844081850072000717007200071700710
44920240910135400838980040071700718007180071600656
45020240910135300834276180071800719007190071800289
45120240910135200832201150071800718007190071700136
45220240910135100831224900071800718007190071800518
45320240910135000827505630071800718007190071800196
4542024091013490082609824007190071800719007180093
4552024091013480082543039007190071900719007180096
4562024091013470082474081007180071800719007180075
45720240910134600824202290071900718007190071800357
45820240910134500821638790071800718007190071700386
45920240910134400818867220071800718007180071700264
4602024091013430081697400007180071800718007170067
46120240910134200816493340071800716007180071600424
4622024091013410081345366007160071700717007160066
46320240910134000812980860071600716007160071600121
464202409101339008121145000717007160071700714001111
46520240910133800804160990071500715007160071400595
46620240910133700799907240071600717007170071600329
46720240910133600797551120071600717007180071600448
4682024091013350079433900007170071800718007170088
46920240910133400793707580071800716007180071600383
4702024091013330079095948007160071700717007160080
47120240910133200790386670071700716007170071500209
47220240910133100788890100071600716007170071400449
47320240910133000785678670071600718007180071500194
4742024091013290078428883007170071700718007170093
47520240910132800783621920071700715007180071500839
4762024091013270077761081007150071600716007150083
47720240910132600777017350071500716007160071500171
47820240910132500775794250071600716007160071500552
4792024091013240077184379007160071700717007160057
48020240910132300771435570071700717007170071600186
48120240910132200770102790071600715007160071500276
48220240910132100768126990071600714007160071400286
48320240910132000766082300071500716007160071400276
48420240910131900764108890071500715007160071400165
48520240910131800762929040071500714007150071400455
4862024091013170075967649007150071400715007140067
48720240910131600759197890071500714007150071400105
48820240910131500758447890071400714007150071400225
48920240910131400756841250071300714007140071300181
49020240910131300755550620071400713007140071100848
49120240910131200749508910071200713007130071200114
4922024091013110074869698007120071300713007120061
49320240910131000748262570071300713007140071200266
49420240910130900746366310071300712007130071200267
49520240910130800744463370071200711007120071100456
49620240910130700741219750071200712007130071100230
49720240910130600739582470071100714007140071100648
49820240910130500734965440071300712007140071200150
49920240910130400733896110071400712007140071200547
5002024091013030072999831007130071300713007120080
50120240910130200729428630071300714007140071200300
50220240910130100727289610071300714007140071300218
50320240910130000725735080071300715007150071300146
5042024091012590072469324007130071500715007130072
50520240910125800724179260071500714007150071300347
50620240910125700721700210071500714007150071400132
50720240910125600720757570071500715007150071400108
50820240910125500719985420071400716007160071400220
50920240910125400718412960071600715007160071500182
5102024091012530071711158007150071400715007140090
51120240910125200716468870071400715007150071400129
51220240910125100715547610071400715007150071400129
5132024091012500071462605007140071500715007140089
51420240910124900713990420071500716007160071400106
51520240910124800713232400071600715007160071500102
5162024091012470071250282007150071600716007150062
51720240910124600712059400071500715007160071400730
5182024091012450070683863007140071400714007140036
519202409101244007065815900714007150071600713001014
52020240910124300699338410071600715007160071500105
5212024091012420069858735007160071600716007150098
52220240910124100697885710071500716007170071500139
5232024091012400069689046007170071700717007160052
5242024091012390069651797007160071600717007160099
525202409101238006958089500717007140071700713001085
52620240910123700688051020071400715007160071400374
52720240910123600685377700071600715007160071500122
52820240910123500684505180071600715007160071500257
52920240910123400682666850071500716007160071500235
53020240910123300680986250071500715007160071500176
53120240910123200679727300071500716007160071500296
5322024091012310067761088007160071500716007150090
53320240910123000676966920071500716007160071500100
53420240910122900676251860071500715007160071500152
53520240910122800675164960071600714007160071400493
53620240910122700671639970071400713007140071300272
5372024091012260066969853007140071400714007130093
53820240910122500669035230071300713007140071300334
5392024091012240066665349007130071400714007130046
54020240910122300666325500071300715007150071300136
54120240910122200665354430071500714007150071300142
54220240910122100664340090071300715007150071300113
54320240910122000663533270071500715007150071400163
5442024091012190066236877007150071400715007140085
54520240910121800661761690071500714007150071400145
54620240910121700660725480071400714007150071400393
54720240910121600657916400071400715007150071400122
54820240910121500657044510071500715007160071300449
54920240910121400653834670071400714007150071400120
55020240910121300652977720071400714007150071400176
55120240910121200651720190071400715007160071400333
5522024091012110064933951007150071600716007150092
5532024091012100064868163007150071600716007150086
55420240910120900648066330071500717007170071500120
55520240910120800647207770071600715007170071500559
55620240910120700643204910071600715007160071500182
55720240910120600641903460071500717007170071500423
55820240910120500638875080071700719007190071700211
55920240910120400637361320071800718007190071800116
56020240910120300636528390071800718007190071800131
5612024091012020063558771007190071800719007180041
56220240910120100635293250071900718007190071800108
5632024091012000063451749007190071900719007180072
56420240910115900634000490071800719007190071800116
5652024091011580063316729007180071800718007180043
56620240910115700632858550071800718007180071700189
56720240910115600631501830071800717007190071600294
5682024091011550062939253007170071700717007170046
5692024091011540062906271007180071900719007180067
57020240910115300628581590071700719007190071700320
57120240910115200626281860071900717007190071600485
57220240910115100622797220071800719007190071700206
57320240910115000621319500071900719007190071800105
57420240910114900620565290071900719007190071900167
5752024091011480061936456007190072000720007190073
57620240910114700618839310071900718007190071800106
57720240910114600618077500071900720007210071800367
57820240910114500615439110072000719007210071900121
5792024091011440061456835007190072000720007190058
58020240910114300614151150072100720007210072000510
58120240910114200610477600071900719007200071900369
5822024091011410060782293007200072000720007190079
5832024091011400060725474007190072000720007190091
58420240910113900606600340071800719007200071800102
58520240910113800605866970072000719007200071900484
5862024091011370060238691007200072000720007190079
5872024091011360060181868007190071900720007190098
58820240910113500601113980072000719007200071800247
58920240910113400599337730071900717007190071600411
5902024091011330059638659007180071900719007170074
5912024091011320059585563007180071800718007180093
59220240910113100595187890071800719007190071800121
59320240910113000594318930071900719007190071800216
59420240910112900592767730072000720007210072000491
59520240910112800589232430072100717007210071700654
59620240910112700584532880071800717007180071700169
59720240910112600583320280071800718007190071800154
5982024091011250058221440007190071800719007180057
59920240910112400581805060071800719007200071800318
60020240910112300579519440071900719007200071900115
60120240910112200578692570071900720007200071800309
60220240910112100576471320071900720007200071900329
60320240910112000574104350072100720007210072000101
604202409101119005733770800721007200072200720001500
60520240910111800562567510072000719007200071800149
6062024091011170056149651007180071900719007180078
60720240910111600560936020072000721007210071900399
60820240910111500558065360072000719007210071900391
60920240910111400555251770071900718007190071800247
6102024091011130055347658007190072000720007190095
61120240910111200552793440071900720007200071900244
61220240910111100551039000072000720007210071900194
61320240910111000549642390072000721007210072000116
61420240910110900548807100072100722007220072000139
61520240910110800547805210072100720007210072000338
61620240910110700545368880072000720007200071900278
61720240910110600543367910072100719007210071900290
61820240910110500541281800071900720007230071900518
61920240910110400537550090072000723007240072000606
62020240910110300533177300072400726007300072400304
62120240910110200530971440072500730007310072500221
62220240910110100529359690073200733007340073100227
62320240910110000527697650073300736007360073100796
62420240910105900521860370073600736007370073400541
62520240910105800517880200073600736007370073500591
62620240910105700513529400073600737007370073300608
62720240910105600509058860073700736007370073400785
62820240910105500503281030073600733007360073300964
62920240910105400496196130073400734007350073400870
630202409101053004898048900735007330073500731001061
63120240910105200482019630073300731007330073000735
63220240910105100476645270073100730007310073000416
63320240910105000473606060073100732007320073000466
634202409101049004702011000732007320073200730001206
63520240910104800461378500073200733007340073200449
63620240910104700458087280073200734007340073200527
63720240910104600454223250073300734007340073200293
63820240910104500452075320073400733007340073200499
63920240910104400448417830073300732007330073200351
64020240910104300445846240073300732007330073100195
64120240910104200444419060073200734007340073000679
64220240910104100439450970073400733007340073200457
64320240910104000436100580073200733007330073200335
64420240910103900433645950073200732007330073200286
64520240910103800431550430073200732007330073200277
64620240910103700429521350073300731007330073000633
64720240910103600424892660073000731007310073000241
64820240910103500423133190073000732007330073000516
64920240910103400419358510073200731007320073100522
65020240910103300415538490073200731007320073000217
65120240910103200413952470073100730007310072900310
65220240910103100411691060073100731007320073000730
65320240910103000406359490073200733007330073000659
65420240910102900401541610073200732007330073100471
65520240910102800398093260073200730007320073000676
65620240910102700393148430073100732007320073000412
65720240910102600390137150073200731007320073000586
65820240910102500385854440073000730007310072900654
65920240910102400381079370072900729007300072800349
66020240910102300378533430072900730007300072800352
661202409101022003759662600729007270072900726001010
66220240910102100368616270072600726007270072600304
66320240910102000366407910072600727007280072600651
66420240910101900361676140072800728007290072700250
66520240910101800359856510072800728007280072700570
66620240910101700355708220072800728007280072700455
66720240910101600352398060072800727007280072700247
66820240910101500350601090072800727007280072600319
66920240910101400348281430072600727007270072600298
67020240910101300346116440072600726007270072500572
67120240910101200341964110072600722007260072200979
672202409101011003348729500724007240072500721001093
67320240910101000326964840072400724007250072400501
67420240910100900323335660072500725007250072400424
67520240910100800320262900072500725007250072400196
67620240910100700318842640072500726007260072400766
67720240910100600313288280072700726007270072600676
67820240910100500308379350072600724007270072200746
67920240910100400302975090072400725007250072300172
68020240910100300301729830072300723007240072200302
68120240910100200299544930072300723007240072200298
68220240910100100297390670072400725007250072200498
68320240910100000293785350072400725007260072400818
684202409100959002878569000724007280072800724001450
68520240910095800277339530072800728007280072700417
68620240910095700274304400072800729007290072700146
68720240910095600273242660072800730007300072800623
68820240910095500268700530073000730007310072900319
68920240910095400266371110073000729007310072900717
69020240910095300261140080072900730007300072700963
691202409100952002541213800730007320073200730001259
69220240910095100244922000073200729007320072900721
693202409100950002396534500729007250073000725002677
69420240910094900220159550072600726007270072500874
69520240910094800213815400072600723007260072200769
69620240910094700208247460072300721007230072000823
69720240910094600202311250072100720007210072000626
69820240910094500197803140072000720007210072000889
699202409100944001913999800720007190072100719001007
70020240910094300184144840071900717007190071700391
701202409100942001813374200717007150071700715001008
70220240910094100174117250071600716007160071500372
70320240910094000171454820071500715007150071500230
70420240910093900169810320071400713007150071300841
70520240910093800163809840071300712007130071200336
70620240910093700161416780071200709007120070900469
70720240910093600158084280071000710007100070900535
70820240910093500154286410071100709007110070900460
70920240910093400151021670071000712007120071000530
71020240910093300147253230071200712007130071100435
71120240910093200144155920071200714007140071200396
71220240910093100141333970071400713007150071300517
71320240910093000137642020071300714007140071200425
71420240910092900134612040071300713007140071300244
71520240910092800132871780071400714007150071300694
71620240910092700127914510071600713007160071300603
71720240910092600123604500071400714007150071300227
71820240910092500121983810071300713007150071300251
719202409100924001201917300714007110071400709001047
72020240910092300112743790071100710007120071000731
72120240910092200107544850071100711007110071000258
72220240910092100105711040071100709007110070900244
72320240910092000103978060071000710007110070900261
72420240910091900102124400071100711007110071000201
72520240910091800100695710071100710007120070900327
7262024091009170098372050071100712007120071000276
7272024091009160096410050070900713007130070900165
72820240910091500952360900712007090071300709001799
72920240910091400824332100708007110071200708002883
7302024091009130061945180071200712007120071100158
73120240910091200608205100712007130071300711001226
73220240910091100520892200714007140071500711001047
7332024091009100044622260071400715007150071300159
7342024091009090043487970071400713007150071300154
7352024091009080042388250071300715007150071300309
7362024091009070040182430071400713007160071200823
7372024091009060034301030071300711007130071000142
7382024091009050033290420071100711007140071000644
7392024091009040028709090071100713007140071100268
7402024091009030026799620071300712007140071100367
7412024091009020024186300071400713007150071200812
74220240910090100183953700713007120071800712001473
7432024091009000078767200712007120071500712001106