Files
KissMeData/187660/min/candle-20241226.csv
2025-02-06 23:16:41 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024122620330026992805837170317031703170387686
3202412262032002699280583717031703170317030
4202412262031002699280583717031703170317030
5202412262030002699280583717031703170317030
6202412262029002699280583717031703170317030
7202412262028002699280583717031703170317030
8202412262027002699280583717031703170317030
9202412262026002699280583717031703170317030
10202412262025002699280583717031703170317030
11202412262024002699280583717031703170317030
12202412262023002699280583717031703170317030
13202412262022002699280583717031703170317030
14202412262021002699280583717031703170317030
15202412262020002699280583717031703170317030
16202412262019002699280583717031703170317030
17202412262018002699280583717031703170317030
18202412262017002699280583717031703170317030
19202412262016002699280583717031703170317030
20202412262015002699280583717031703170317030
21202412262014002699280583717031703170317030
22202412262013002699280583717031703170317030
23202412262012002699280583717031703170317030
24202412262011002699280583717031703170317030
25202412262010002699280583717031703170317030
26202412262009002699280583717031703170317030
27202412262008002699280583717031703170317030
28202412262007002699280583717031703170317030
29202412262006002699280583717031703170317030
30202412262005002699280583717031703170317030
31202412262004002699280583717031703170317030
322024122620030026992805837170317031703170387686
33202412262002002699280583717031703170317030
34202412262001002699280583717031703170317030
35202412262000002699280583717031703170317030
36202412261959002699280583717031703170317030
37202412261958002699280583717031703170317030
38202412261957002699280583717031703170317030
39202412261956002699280583717031703170317030
40202412261955002699280583717031703170317030
41202412261954002699280583717031703170317030
42202412261953002699280583717031703170317030
43202412261952002699280583717031703170317030
44202412261951002699280583717031703170317030
45202412261950002699280583717031703170317030
46202412261949002699280583717031703170317030
47202412261948002699280583717031703170317030
48202412261947002699280583717031703170317030
49202412261946002699280583717031703170317030
50202412261945002699280583717031703170317030
51202412261944002699280583717031703170317030
52202412261943002699280583717031703170317030
53202412261942002699280583717031703170317030
54202412261941002699280583717031703170317030
55202412261940002699280583717031703170317030
56202412261939002699280583717031703170317030
57202412261938002699280583717031703170317030
58202412261937002699280583717031703170317030
59202412261936002699280583717031703170317030
60202412261935002699280583717031703170317030
61202412261934002699280583717031703170317030
622024122619330026992805837170317031703170387686
63202412261932002699280583717031703170317030
64202412261931002699280583717031703170317030
65202412261930002699280583717031703170317030
66202412261929002699280583717031703170317030
67202412261928002699280583717031703170317030
68202412261927002699280583717031703170317030
69202412261926002699280583717031703170317030
70202412261925002699280583717031703170317030
71202412261924002699280583717031703170317030
72202412261923002699280583717031703170317030
73202412261922002699280583717031703170317030
74202412261921002699280583717031703170317030
75202412261920002699280583717031703170317030
76202412261919002699280583717031703170317030
77202412261918002699280583717031703170317030
78202412261917002699280583717031703170317030
79202412261916002699280583717031703170317030
80202412261915002699280583717031703170317030
81202412261914002699280583717031703170317030
82202412261913002699280583717031703170317030
83202412261912002699280583717031703170317030
84202412261911002699280583717031703170317030
85202412261910002699280583717031703170317030
86202412261909002699280583717031703170317030
87202412261908002699280583717031703170317030
88202412261907002699280583717031703170317030
89202412261906002699280583717031703170317030
90202412261905002699280583717031703170317030
91202412261904002699280583717031703170317030
922024122619030026992805837170317031703170387686
93202412261902002699280583717031703170317030
94202412261901002699280583717031703170317030
95202412261900002699280583717031703170317030
96202412261859002699280583717031703170317030
97202412261858002699280583717031703170317030
98202412261857002699280583717031703170317030
99202412261856002699280583717031703170317030
100202412261855002699280583717031703170317030
101202412261854002699280583717031703170317030
102202412261853002699280583717031703170317030
103202412261852002699280583717031703170317030
104202412261851002699280583717031703170317030
105202412261850002699280583717031703170317030
106202412261849002699280583717031703170317030
107202412261848002699280583717031703170317030
108202412261847002699280583717031703170317030
109202412261846002699280583717031703170317030
110202412261845002699280583717031703170317030
111202412261844002699280583717031703170317030
112202412261843002699280583717031703170317030
113202412261842002699280583717031703170317030
114202412261841002699280583717031703170317030
115202412261840002699280583717031703170317030
116202412261839002699280583717031703170317030
117202412261838002699280583717031703170317030
118202412261837002699280583717031703170317030
119202412261836002699280583717031703170317030
120202412261835002699280583717031703170317030
121202412261834002699280583717031703170317030
1222024122618330026992805837170317031703170387686
123202412261832002699280583717031703170317030
124202412261831002699280583717031703170317030
125202412261830002699280583717031703170317030
126202412261829002699280583717031703170317030
127202412261828002699280583717031703170317030
128202412261827002699280583717031703170317030
129202412261826002699280583717031703170317030
130202412261825002699280583717031703170317030
131202412261824002699280583717031703170317030
132202412261823002699280583717031703170317030
133202412261822002699280583717031703170317030
134202412261821002699280583717031703170317030
135202412261820002699280583717031703170317030
136202412261819002699280583717031703170317030
137202412261818002699280583717031703170317030
138202412261817002699280583717031703170317030
139202412261816002699280583717031703170317030
140202412261815002699280583717031703170317030
141202412261814002699280583717031703170317030
142202412261813002699280583717031703170317030
143202412261812002699280583717031703170317030
144202412261811002699280583717031703170317030
145202412261810002699280583717031703170317030
146202412261809002699280583717031703170317030
147202412261808002699280583717031703170317030
148202412261807002699280583717031703170317030
149202412261806002699280583717031703170317030
150202412261805002699280583717031703170317030
151202412261804002699280583717031703170317030
1522024122618030026992805837170317031703170387686
153202412261802002699280583717031703170317030
154202412261801002699280583717031703170317030
155202412261800002699280583717031703170317030
156202412261759002699280583717031703170317030
157202412261758002699280583717031703170317030
158202412261757002699280583717031703170317030
159202412261756002699280583717031703170317030
160202412261755002699280583717031703170317030
161202412261754002699280583717031703170317030
162202412261753002699280583717031703170317030
163202412261752002699280583717031703170317030
164202412261751002699280583717031703170317030
165202412261750002699280583717031703170317030
166202412261749002699280583717031703170317030
167202412261748002699280583717031703170317030
168202412261747002699280583717031703170317030
169202412261746002699280583717031703170317030
170202412261745002699280583717031703170317030
171202412261744002699280583717031703170317030
172202412261743002699280583717031703170317030
173202412261742002699280583717031703170317030
174202412261741002699280583717031703170317030
175202412261740002699280583717031703170317030
176202412261739002699280583717031703170317030
177202412261738002699280583717031703170317030
178202412261737002699280583717031703170317030
179202412261736002699280583717031703170317030
180202412261735002699280583717031703170317030
181202412261734002699280583717031703170317030
1822024122617330026992805837170317031703170387686
183202412261732002699280583717031703170317030
184202412261731002699280583717031703170317030
185202412261730002699280583717031703170317030
186202412261729002699280583717031703170317030
187202412261728002699280583717031703170317030
188202412261727002699280583717031703170317030
189202412261726002699280583717031703170317030
190202412261725002699280583717031703170317030
191202412261724002699280583717031703170317030
192202412261723002699280583717031703170317030
193202412261722002699280583717031703170317030
194202412261721002699280583717031703170317030
195202412261720002699280583717031703170317030
196202412261719002699280583717031703170317030
197202412261718002699280583717031703170317030
198202412261717002699280583717031703170317030
199202412261716002699280583717031703170317030
200202412261715002699280583717031703170317030
201202412261714002699280583717031703170317030
202202412261713002699280583717031703170317030
203202412261712002699280583717031703170317030
204202412261711002699280583717031703170317030
205202412261710002699280583717031703170317030
206202412261709002699280583717031703170317030
207202412261708002699280583717031703170317030
208202412261707002699280583717031703170317030
209202412261706002699280583717031703170317030
210202412261705002699280583717031703170317030
211202412261704002699280583717031703170317030
2122024122617030026992805837170317031703170387686
213202412261702002699280583717031703170317030
214202412261701002699280583717031703170317030
215202412261700002699280583717031703170317030
216202412261659002699280583717031703170317030
217202412261658002699280583717031703170317030
218202412261657002699280583717031703170317030
219202412261656002699280583717031703170317030
220202412261655002699280583717031703170317030
221202412261654002699280583717031703170317030
222202412261653002699280583717031703170317030
223202412261652002699280583717031703170317030
224202412261651002699280583717031703170317030
225202412261650002699280583717031703170317030
226202412261649002699280583717031703170317030
227202412261648002699280583717031703170317030
228202412261647002699280583717031703170317030
229202412261646002699280583717031703170317030
230202412261645002699280583717031703170317030
231202412261644002699280583717031703170317030
232202412261643002699280583717031703170317030
233202412261642002699280583717031703170317030
234202412261641002699280583717031703170317030
235202412261640002699280583717031703170317030
236202412261639002699280583717031703170317030
237202412261638002699280583717031703170317030
238202412261637002699280583717031703170317030
239202412261636002699280583717031703170317030
240202412261635002699280583717031703170317030
241202412261634002699280583717031703170317030
2422024122616330026992805837170317031703170387686
243202412261632002699280583717031703170317030
244202412261631002699280583717031703170317030
245202412261630002699280583717031703170317030
246202412261629002699280583717031703170317030
247202412261628002699280583717031703170317030
248202412261627002699280583717031703170317030
249202412261626002699280583717031703170317030
250202412261625002699280583717031703170317030
251202412261624002699280583717031703170317030
252202412261623002699280583717031703170317030
253202412261622002699280583717031703170317030
254202412261621002699280583717031703170317030
255202412261620002699280583717031703170317030
256202412261619002699280583717031703170317030
257202412261618002699280583717031703170317030
258202412261617002699280583717031703170317030
259202412261616002699280583717031703170317030
260202412261615002699280583717031703170317030
261202412261614002699280583717031703170317030
262202412261613002699280583717031703170317030
263202412261612002699280583717031703170317030
264202412261611002699280583717031703170317030
265202412261610002699280583717031703170317030
266202412261609002699280583717031703170317030
267202412261608002699280583717031703170317030
268202412261607002699280583717031703170317030
269202412261606002699280583717031703170317030
270202412261605002699280583717031703170317030
271202412261604002699280583717031703170317030
2722024122616030026992805837170317031703170387686
273202412261602002699280583717031703170317030
274202412261601002699280583717031703170317030
275202412261600002699280583717031703170317030
276202412261559002699280583717031703170317030
277202412261558002699280583717031703170317030
278202412261557002699280583717031703170317030
279202412261556002699280583717031703170317030
280202412261555002699280583717031703170317030
281202412261554002699280583717031703170317030
282202412261553002699280583717031703170317030
283202412261552002699280583717031703170317030
284202412261551002699280583717031703170317030
285202412261550002699280583717031703170317030
286202412261549002699280583717031703170317030
287202412261548002699280583717031703170317030
288202412261547002699280583717031703170317030
289202412261546002699280583717031703170317030
290202412261545002699280583717031703170317030
291202412261544002699280583717031703170317030
292202412261543002699280583717031703170317030
293202412261542002699280583717031703170317030
294202412261541002699280583717031703170317030
295202412261540002699280583717031703170317030
296202412261539002699280583717031703170317030
297202412261538002699280583717031703170317030
298202412261537002699280583717031703170317030
299202412261536002699280583717031703170317030
300202412261535002699280583717031703170317030
301202412261534002699280583717031703170317030
3022024122615330026992805837170317031703170387686
303202412261532002699280583717031703170317030
304202412261531002699280583717031703170317030
3052024122615300026992805837170317031703170387686
306202412261529002684347657917081708170817080
307202412261528002684347657917081708170817080
308202412261527002684347657917081708170817080
309202412261526002684347657917081708170817080
310202412261525002684347657917081708170817080
311202412261524002684347657917081708170817080
312202412261523002684347657917081708170817080
313202412261522002684347657917081708170817080
314202412261521002684347657917081708170817080
315202412261520002684347657917081708170817080
316202412261519002684347657917081711171117019367
317202412261518002682749957417011713171416985286
3182024122615170026818470647171316971715169512941
319202412261516002679650186716961712171216964363
3202024122615150026789087472171217131713169317372
321202412261514002675954330017111712171617065916
3222024122615130026749425055171617051720169516336
3232024122615120026721402479170516931705168928883
3242024122615110026672450867169316861693168319903
3252024122615100026638866579168716851687168235166
3262024122615090026579654255168516931699168452885
3272024122615080026490317482169917041704169321634
3282024122615070026453597099170417151715169080068
3292024122615060026317377512171217271727171095618
3302024122615050026153332138172717271727172013743
331202412261504002612965002117271730173017255496
332202412261503002612015669417301731173317282297
3332024122615020026116184430173317251734172034108
334202412261501002605743560617271735173517259500
3352024122615000026041001149173517241735172032295
3362024122614590025985353625172417241724172134214
337202412261458002592643226717231724172417225095
3382024122614570025917653253172417241725172111165
3392024122614560025898421449172417271727172113004
3402024122614550025876029227172717281728172229838
341202412261454002582456237317291728172917273523
3422024122614530025818475706172817291729172516491
343202412261452002579000838017291735173517283688
344202412261451002578362829417331734173617332084
345202412261450002578001536817351735173617307170
346202412261449002576759135617351735173517337181
347202412261448002575513878617351730173617294963
3482024122614470025746538028173017341734172823130
349202412261446002570649138317371736174017348046
350202412261445002569253254717361743174317348136
3512024122614440025678398985174317371743173515179
352202412261443002565204118517381740174017382386
353202412261442002564789241817401741174117383669
354202412261441002564151108817411743174617388371
3552024122614400025626936382174317361745173510069
3562024122614390025609455617173617461747173515725
357202412261438002558209019917471750175017461584
35820241226143700255793237151750174817501748197
359202412261436002557897914317481748174817461345
360202412261435002557663030017481746174817452501
361202412261434002557226370817461749175017451979
362202412261433002556880482517501749175217499971
363202412261432002555134695117491744174917445379
364202412261431002554195972617451740174617378178
3652024122614300025527726614173917341747173312857
366202412261429002550540620717341736173617339360
3672024122614280025489173531173517381738173512119
3682024122614270025468134753173717421746173713246
36920241226142600254450897401742174717491742427
3702024122614250025444344110174117391749173811772
3712024122614240025423877868173917441745173911109
3722024122614230025404533888174417531754174412228
373202412261422002538317640917541749175417483292
374202412261421002537741431717491748175117482166
375202412261420002537362434717451748175017455546
376202412261419002536394362717501746175017445997
377202412261418002535345482417461743174617433021
378202412261417002534818561717431740174317364321
3792024122614160025340661441174017371741173517551
3802024122614150025310188528173617441747173432483
3812024122614140025253725392174317511753174326925
382202412261413002520668413117511756175917503765
3832024122614120025200071912175617501757174420449
3842024122614110025164360090175717611761174816556
3852024122614100025135312503176117541764175411099
3862024122614090025115782531175317571758174466947
3872024122614080024998684211175717611762175613390
3882024122614070024975127209176117731773176117673
389202412261406002494390747217731776177617735762
3902024122614050024933682819177617841784177614131
391202412261404002490852974917841788178817849114
3922024122614030024892259431178717891796178719401
393202412261402002485756754217891794179817898766
394202412261401002484186899717981800180017946475
395202412261400002483022786518001800180017958807
396202412261359002481438440318041800180417981292
397202412261358002481206038618001807180718003292
3982024122613570024806133126180717981809179515056
399202412261356002477901769717961798179917946199
400202412261355002476787680917981789179817888547
401202412261354002475254265817891787179017863026
402202412261353002474713384017871790179017872533
403202412261352002474260583417881789179017862846
404202412261351002473751791617901784179017831548
4052024122613500024734751980178617801786178011072
4062024122613490024715021190178017871788178026632
4072024122613480024667538222178717941794178721305
4082024122613470024629402481179318031803179313981
4092024122613460024604289816180318051805179814730
410202412261345002457775972818041806180918042896
411202412261344002457252864518061809181018047557
412202412261343002455886524918091813181418046602
413202412261342002454691831418131815181518077489
4142024122613410024533357842180818141818180216889
4152024122613400024502745997181418001815179912900
416202412261339002447943607217991802181317995732
4172024122613380024469104536180518181820180120436
418202412261337002443222709518181806181818064772
4192024122613360024423571352180618201824180627336
4202024122613350024373946634182018331834181635837
4212024122613340024308715830182018291850181748023
4222024122613330024220363826182918231830182227173
4232024122613320024170714199182318161829181114906
4242024122613310024143604347181618061816180625015
4252024122613300024098253522180617971807179724551
426202412261329002405408791617971794179717936651
427202412261328002404214865917961796179617931126
4282024122613270024040127052179717971797179311746
429202412261326002401903515517961799179917952276
430202412261325002401494262217991791180017914929
431202412261324002400607934717901788179517881974
432202412261323002400254466417871787178717861133
433202412261322002400052001817871788179017872808
434202412261321002399550132317881790179017868823
435202412261320002397972639617891792179217893182
436202412261319002397402887517921791179717886690
437202412261318002396205031517911784179517846238
4382024122613170023950900686178417851787178416092
4392024122613160023922174608178517871789178513694
440202412261315002389771255717861787178817843815
441202412261314002389090187017861781178917809075
4422024122613130023874717811178117871788178023928
4432024122613120023832041075178717941795178510336
4442024122613110023813549196179218001800179229616
445202412261310002376037621718001800180117984499
4462024122613090023752277641180017971803179512236
4472024122613080023730283907179718001803179321731
4482024122613070023691260590180017931804179310720
4492024122613060023671978980179318051805179320685
4502024122613050023634784633180518161816180416317
451202412261304002360526817018161821182518129398
4522024122613030023588184160182018261828181727147
453202412261302002353869098118281825182918255484
4542024122613010023528669118182518301831182410213
455202412261300002351000073718301826183118263047
456202412261259002350443067318281826183018243919
457202412261258002349727291018301818183018186793
458202412261257002348488976018241830183018188855
4592024122612560023468758650183018391840181035816
4602024122612550023403397965184018301840182210859
4612024122612540023383489836183118471847182149741
4622024122612530023292404115184718521860183960487
4632024122612520023180404996185218251853182480826
4642024122612510023031234660182918201833182026365
4652024122612500022983002487182018161830181622205
4662024122612490022942457430181618061823180613380
4672024122612480022918164132180618091811180313303
4682024122612470022894147550180918101815180910341
469202412261246002287542171318101806182618067666
4702024122612450022861531266180618271827180236844
4712024122612440022794663018182218241830182032294
4722024122612430022735692307182418121834181256540
4732024122612420022632612347181518111819181013860
4742024122612410022607458628181118181820181037284
4752024122612400022539768686181718111818180413766
4762024122612390022514807962180518041812180410704
477202412261238002249545286618051805180818008935
478202412261237002247932909218051807180817963557
4792024122612360022472915551179617931808179016712
4802024122612350022442869500179318061807179322521
4812024122612340022402256675180718021808180210811
4822024122612330022382743318180417991805179623343
483202412261232002234071453917961795180017918614
4842024122612310022325245930179217901800178510772
4852024122612300022305955044179017871795178014198
4862024122612290022280615765178818011801178813845
487202412261228002225574275418011803180718016015
4882024122612270022244906094180318101814180017928
489202412261226002221251159118101809181818088010
4902024122612250022198007434180918201823180030804
4912024122612240022142141396181918261829181226869
4922024122612230022093211719182618121826180319720
4932024122612220022057376068181218051813180014498
4942024122612210022031218258181118121812180023238
4952024122612200021989284328181118221824180635551
4962024122612190021924684500182218151834180952793
4972024122612180021828377839181518281836180994918
4982024122612170021654837419183018021832180090944
4992024122612160021489523354180017801802177842627
5002024122612150021413133832178017681783176813350
5012024122612140021389397766177917741780176214045
5022024122612130021364543057177517861788177512299
5032024122612120021342646888178817941799178826248
5042024122612110021295559685179917971809179267179
5052024122612100021174461567179717731797177319957
506202412261209002113883725717731760177317604530
507202412261208002113083073517601755176017555409
508202412261207002112132539417541752175617514127
5092024122612060021114089906175117501756174814202
510202412261205002108923892317501752175317505760
5112024122612040021079150611175217541755175011585
512202412261203002105885847917551759176017554960
513202412261202002105014401817611766176617576076
514202412261201002103944985217691760176917605215
515202412261200002103024216817601757176517574011
516202412261159002102318165117571754175717525034
517202412261158002101434424917551752175517502287
5182024122611570021010336119175417541755174710961
5192024122611560020991163027174917611764174931727
5202024122611550020935519498176417601764175811482
521202412261154002091531530717601764176417608244
5222024122611530020900797091176217691775176112047
5232024122611520020879555970177617891790175537423
5242024122611510020813134179179017921796178813943
5252024122611500020788170486179318001800179015368
5262024122611490020760613654180017971803179616148
5272024122611480020731574491179618091811179650495
5282024122611470020640606154180717931817179097590
5292024122611460020464232750180017921801178566759
5302024122611450020344485621179317611795176051975
531202412261144002025194030217601764176417556525
5322024122611430020240470032175717671768175627167
533202412261142002019263368517681769176917658408
5342024122611410020177772230176517621773176220079
5352024122611400020142270113176817681770175725761
5362024122611390020096854050176917771779176828287
5372024122611380020046702512177617731780177235623
5382024122611370019983391221177517661784176663022
5392024122611360019871448908176617611769176022660
540202412261135001983147914017611759176117557857
541202412261134001981766084417591755176017547338
5422024122611330019804764640175517551758175411826
543202412261132001978400706617551751175817467985
5442024122611310019770038026175117511753174613856
5452024122611300019745790444175217571758174317734
5462024122611290019714719322175817511762175021040
547202412261128001967775473017501740175117359477
5482024122611270019661261107174017301740173010281
549202412261126001964340528417301735173517279295
5502024122611250019627316527173917241750172428292
5512024122611240019578107646172417341734172056927
5522024122611230019479861771173217371740173218596
5532024122611220019447586241173617481749173616140
5542024122611210019419451063174717481752174713403
555202412261120001939602346117481747175417475323
5562024122611190019386714422174717451753174511527
5572024122611180019366554397174517371750173411399
5582024122611170019346741542173817601761173844045
5592024122611160019269698821176017621763175925526
56020241226111500192247536611762176117631746101539
5612024122611140019046160597176017501761174743166
5622024122611130018970329313175017431752174126101
5632024122611120018924759101174417391748173827063
5642024122611110018877580486173817231741172219923
5652024122611100018843023773172217201730171850139
56620241226110900187567106461718174217491718142624
5672024122611080018509740349174617511755174226029
5682024122611070018464240528175617601763174892953
5692024122611060018301157798176117561763175418683
5702024122611050018268340337175617561764175347617
5712024122611040018184709748175617631764175280806
5722024122611030018042620080176217761784176252300
5732024122611020017949965821178417761784176955390
5742024122611010017851812288177317891791177099066
57520241226110000176753207531789182118271784102849
5762024122610590017489482200182718141843181246263
577202412261058001740533983618141814181418140
5782024122610570017405339836181418211823181424143
57920241226105600173615008411821185418551821105475
5802024122610550017168056763185418651868184623533
581202412261054001712449175318651866186918535644
582202412261053001711399446518661871187118599359
583202412261052001709654736218711860187118604506
5842024122610510017088142023186018721872185033610
585202412261050001702570003718721860187218594739
5862024122610490017016854796186018701870185811987
587202412261048001699454203118701877187718646377
588202412261047001698260962318771875187918738567
5892024122610460016966539333187518691877186926840
5902024122610450016916334219186918601869185716349
5912024122610440016885897399186018701874186023104
5922024122610430016842844531187018601870185611600
5932024122610420016821231550186018511867184810325
5942024122610410016802073404185118701870184839546
595202412261040001672872305318701882188218658859
5962024122610390016712158749188218701883186917251
5972024122610380016679861427187018851885185827030
5982024122610370016629302976188518861888187512765
599202412261036001660525028118861880188618725961
6002024122610350016594033062188018791889187028939
6012024122610340016539667040188018871890187833537
6022024122610330016476405870188718851887187827755
603202412261032001642413783918851886188618797683
604202412261031001640967208218861887188718798061
605202412261030001639446873018781886188818768555
606202412261029001637835611718761880188618769300
607202412261028001636082978318801890189018766075
6082024122610270016349380379189018851890187217980
6092024122610260016315437845188518661889185827434
610202412261025001626402242618661870187018653369
6112024122610240016257727708187018821882186315078
6122024122610230016229575925188218741899186718597
6132024122610220016194590629187418601874185612781
6142024122610210016170767522186018631864184614802
6152024122610200016143310012186318661868184453163
6162024122610190016044851388186718961896186433765
6172024122610180015981449685189619001906189438601
6182024122610170015908159202190019101910189648279
6192024122610160015816461975191019071913190049681
6202024122610150015721570386190818991908188941606
6212024122610140015642461852189918851900187334475
6222024122610130015577294031188518711888186827867
6232024122610120015524980562187118721872186819231
6242024122610110015489003741187218591880185643158
6252024122610100015408567290185918601862185618057
6262024122610090015375005025186218611866186023030
6272024122610080015332137301186118651865185829286
6282024122610070015277623198186518591866185222900
6292024122610060015235029267185718701872185094756
6302024122610050015059119427187018861886187063315
6312024122610040014940078866188518911892188526822
6322024122610030014889435402189218991899189011993
6332024122610020014866740712190019021902189214097
634202412261001001484004804918931892190418927572
6352024122610000014825702983189118941904188820473
6362024122609590014786983231190318901907188918496
6372024122609580014751811291189018911891188925430
6382024122609570014703747438189219071907189237505
639202412260956001463254336719071909191019006736
6402024122609550014619706120190919091910189613810
6412024122609540014593393250190918951909189120855
6422024122609530014553858347189519031915189528630
6432024122609520014499477226191519141920190536394
6442024122609510014429781984191419131914190916008
6452024122609500014399174935191119061913190034536
646202412260949001433325727319071895190918929660
6472024122609480014314889503189318961897189122143
6482024122609470014272964218189619061910189617354
6492024122609460014239971257190819101915190724844
6502024122609450014192527553191018981912189424029
6512024122609440014146736965189619131913189625095
6522024122609430014099038971191318991915189818271
6532024122609420014064296636189819191919189640337
6542024122609410013987641536191419151928190852175
6552024122609400013887457123191619121920188361194
6562024122609390013771171074191319421944190192841
65720241226093800135922465721938191619431912128993
6582024122609370013343470948191519011920190185755
6592024122609360013179243704190118921911188336385
6602024122609350013110345368189118851900188320452
6612024122609340013071703680188419101918188051593
6622024122609330012973931728191019091920190666321
6632024122609320012846893926190919021910189029606
6642024122609310012790695747190219001913190030769
66520241226093000127320205531900190719201897122442
6662024122609290012498163862190718771907187778690
6672024122609280012349537593188018601880186056591
6682024122609270012243618720186118611866185942279
6692024122609260012164901819186018741874185761409
6702024122609250012050661249187418691884186375551
6712024122609240011909025396186918541880185282919
67220241226092300117547558971860188018841854137531
67320241226092200114978350321880190119011860168641
6742024122609210011181117074190219141920190089374
6752024122609200011010887668191419221924191056659
6762024122609190010902247658192219241931191876651
6772024122609180010754619536192419151935190562930
6782024122609170010633937034191619191924190765714
67920241226091600105079971721919192719281900141338
6802024122609150010236951990192719301939192675012
6812024122609140010092079354193019301943192683780
6822024122609130099301421321930192119461921157207
6832024122609120096259333041921189119271890152483
6842024122609110093346084481893190419041880179096
6852024122609100089958117341904190019371897181990
6862024122609090086466377871900196419641897351450
6872024122609080079700743551964193919741938238593
6882024122609070075023773311938199920001927404807
6892024122609060067099279241998201520801980600754
6902024122609050054922963332020198720201979269187
6912024122609040049540078531993199920601983557650
6922024122609030038279180681994200520151927572642
69320241226090200270039620320202015204519981337600
69420241226090100017161716171617160
69520241226090000017161716171617160