Files
KissMeData/432470/min/candle-20240315.csv
2024-11-17 15:27:48 +09:00

39 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202403152114002888438250349503495034950349501047
3202403152113002888438250349503495034950349500
4202403152112002888438250349503495034950349500
5202403152111002888438250349503495034950349500
6202403152110002888438250349503495034950349500
7202403152109002888438250349503495034950349500
8202403152108002888438250349503495034950349500
9202403152107002888438250349503495034950349500
10202403152106002888438250349503495034950349500
11202403152105002888438250349503495034950349500
12202403152104002888438250349503495034950349500
13202403152103002888438250349503495034950349500
14202403152102002888438250349503495034950349500
15202403152101002888438250349503495034950349500
16202403152100002888438250349503495034950349500
17202403152059002888438250349503495034950349500
18202403152058002888438250349503495034950349500
19202403152057002888438250349503495034950349500
20202403152056002888438250349503495034950349500
21202403152055002888438250349503495034950349500
22202403152054002888438250349503495034950349500
23202403152053002888438250349503495034950349500
24202403152052002888438250349503495034950349500
25202403152051002888438250349503495034950349500
26202403152050002888438250349503495034950349500
27202403152049002888438250349503495034950349500
28202403152048002888438250349503495034950349500
29202403152047002888438250349503495034950349500
30202403152046002888438250349503495034950349500
31202403152045002888438250349503495034950349500
32202403152044002888438250349503495034950349501047
33202403152043002888438250349503495034950349500
34202403152042002888438250349503495034950349500
35202403152041002888438250349503495034950349500
36202403152040002888438250349503495034950349500
37202403152039002888438250349503495034950349500
38202403152038002888438250349503495034950349500
39202403152037002888438250349503495034950349500
40202403152036002888438250349503495034950349500
41202403152035002888438250349503495034950349500
42202403152034002888438250349503495034950349500
43202403152033002888438250349503495034950349500
44202403152032002888438250349503495034950349500
45202403152031002888438250349503495034950349500
46202403152030002888438250349503495034950349500
47202403152029002888438250349503495034950349500
48202403152028002888438250349503495034950349500
49202403152027002888438250349503495034950349500
50202403152026002888438250349503495034950349500
51202403152025002888438250349503495034950349500
52202403152024002888438250349503495034950349500
53202403152023002888438250349503495034950349500
54202403152022002888438250349503495034950349500
55202403152021002888438250349503495034950349500
56202403152020002888438250349503495034950349500
57202403152019002888438250349503495034950349500
58202403152018002888438250349503495034950349500
59202403152017002888438250349503495034950349500
60202403152016002888438250349503495034950349500
61202403152015002888438250349503495034950349500
62202403152014002888438250349503495034950349501047
63202403152013002888438250349503495034950349500
64202403152012002888438250349503495034950349500
65202403152011002888438250349503495034950349500
66202403152010002888438250349503495034950349500
67202403152009002888438250349503495034950349500
68202403152008002888438250349503495034950349500
69202403152007002888438250349503495034950349500
70202403152006002888438250349503495034950349500
71202403152005002888438250349503495034950349500
72202403152004002888438250349503495034950349500
73202403152003002888438250349503495034950349500
74202403152002002888438250349503495034950349500
75202403152001002888438250349503495034950349500
76202403152000002888438250349503495034950349500
77202403151959002888438250349503495034950349500
78202403151958002888438250349503495034950349500
79202403151957002888438250349503495034950349500
80202403151956002888438250349503495034950349500
81202403151955002888438250349503495034950349500
82202403151954002888438250349503495034950349500
83202403151953002888438250349503495034950349500
84202403151952002888438250349503495034950349500
85202403151951002888438250349503495034950349500
86202403151950002888438250349503495034950349500
87202403151949002888438250349503495034950349500
88202403151948002888438250349503495034950349500
89202403151947002888438250349503495034950349500
90202403151946002888438250349503495034950349500
91202403151945002888438250349503495034950349500
92202403151944002888438250349503495034950349501047
93202403151943002888438250349503495034950349500
94202403151942002888438250349503495034950349500
95202403151941002888438250349503495034950349500
96202403151940002888438250349503495034950349500
97202403151939002888438250349503495034950349500
98202403151938002888438250349503495034950349500
99202403151937002888438250349503495034950349500
100202403151936002888438250349503495034950349500
101202403151935002888438250349503495034950349500
102202403151934002888438250349503495034950349500
103202403151933002888438250349503495034950349500
104202403151932002888438250349503495034950349500
105202403151931002888438250349503495034950349500
106202403151930002888438250349503495034950349500
107202403151929002888438250349503495034950349500
108202403151928002888438250349503495034950349500
109202403151927002888438250349503495034950349500
110202403151926002888438250349503495034950349500
111202403151925002888438250349503495034950349500
112202403151924002888438250349503495034950349500
113202403151923002888438250349503495034950349500
114202403151922002888438250349503495034950349500
115202403151921002888438250349503495034950349500
116202403151920002888438250349503495034950349500
117202403151919002888438250349503495034950349500
118202403151918002888438250349503495034950349500
119202403151917002888438250349503495034950349500
120202403151916002888438250349503495034950349500
121202403151915002888438250349503495034950349500
122202403151914002888438250349503495034950349501047
123202403151913002888438250349503495034950349500
124202403151912002888438250349503495034950349500
125202403151911002888438250349503495034950349500
126202403151910002888438250349503495034950349500
127202403151909002888438250349503495034950349500
128202403151908002888438250349503495034950349500
129202403151907002888438250349503495034950349500
130202403151906002888438250349503495034950349500
131202403151905002888438250349503495034950349500
132202403151904002888438250349503495034950349500
133202403151903002888438250349503495034950349500
134202403151902002888438250349503495034950349500
135202403151901002888438250349503495034950349500
136202403151900002888438250349503495034950349500
137202403151859002888438250349503495034950349500
138202403151858002888438250349503495034950349500
139202403151857002888438250349503495034950349500
140202403151856002888438250349503495034950349500
141202403151855002888438250349503495034950349500
142202403151854002888438250349503495034950349500
143202403151853002888438250349503495034950349500
144202403151852002888438250349503495034950349500
145202403151851002888438250349503495034950349500
146202403151850002888438250349503495034950349500
147202403151849002888438250349503495034950349500
148202403151848002888438250349503495034950349500
149202403151847002888438250349503495034950349500
150202403151846002888438250349503495034950349500
151202403151845002888438250349503495034950349500
152202403151844002888438250349503495034950349501047
153202403151843002888438250349503495034950349500
154202403151842002888438250349503495034950349500
155202403151841002888438250349503495034950349500
156202403151840002888438250349503495034950349500
157202403151839002888438250349503495034950349500
158202403151838002888438250349503495034950349500
159202403151837002888438250349503495034950349500
160202403151836002888438250349503495034950349500
161202403151835002888438250349503495034950349500
162202403151834002888438250349503495034950349500
163202403151833002888438250349503495034950349500
164202403151832002888438250349503495034950349500
165202403151831002888438250349503495034950349500
166202403151830002888438250349503495034950349500
167202403151829002888438250349503495034950349500
168202403151828002888438250349503495034950349500
169202403151827002888438250349503495034950349500
170202403151826002888438250349503495034950349500
171202403151825002888438250349503495034950349500
172202403151824002888438250349503495034950349500
173202403151823002888438250349503495034950349500
174202403151822002888438250349503495034950349500
175202403151821002888438250349503495034950349500
176202403151820002888438250349503495034950349500
177202403151819002888438250349503495034950349500
178202403151818002888438250349503495034950349500
179202403151817002888438250349503495034950349500
180202403151816002888438250349503495034950349500
181202403151815002888438250349503495034950349500
182202403151814002888438250349503495034950349501047
183202403151813002888438250349503495034950349500
184202403151812002888438250349503495034950349500
185202403151811002888438250349503495034950349500
186202403151810002888438250349503495034950349500
187202403151809002888438250349503495034950349500
188202403151808002888438250349503495034950349500
189202403151807002888438250349503495034950349500
190202403151806002888438250349503495034950349500
191202403151805002888438250349503495034950349500
192202403151804002888438250349503495034950349500
193202403151803002888438250349503495034950349500
194202403151802002888438250349503495034950349500
195202403151801002888438250349503495034950349500
196202403151800002888438250349503495034950349500
197202403151759002888438250349503495034950349500
198202403151758002888438250349503495034950349500
199202403151757002888438250349503495034950349500
200202403151756002888438250349503495034950349500
201202403151755002888438250349503495034950349500
202202403151754002888438250349503495034950349500
203202403151753002888438250349503495034950349500
204202403151752002888438250349503495034950349500
205202403151751002888438250349503495034950349500
206202403151750002888438250349503495034950349500
207202403151749002888438250349503495034950349500
208202403151748002888438250349503495034950349500
209202403151747002888438250349503495034950349500
210202403151746002888438250349503495034950349500
211202403151745002888438250349503495034950349500
212202403151744002888438250349503495034950349501047
213202403151743002888438250349503495034950349500
214202403151742002888438250349503495034950349500
215202403151741002888438250349503495034950349500
216202403151740002888438250349503495034950349500
217202403151739002888438250349503495034950349500
218202403151738002888438250349503495034950349500
219202403151737002888438250349503495034950349500
220202403151736002888438250349503495034950349500
221202403151735002888438250349503495034950349500
222202403151734002888438250349503495034950349500
223202403151733002888438250349503495034950349500
224202403151732002888438250349503495034950349500
225202403151731002888438250349503495034950349500
226202403151730002888438250349503495034950349500
227202403151729002888438250349503495034950349500
228202403151728002888438250349503495034950349500
229202403151727002888438250349503495034950349500
230202403151726002888438250349503495034950349500
231202403151725002888438250349503495034950349500
232202403151724002888438250349503495034950349500
233202403151723002888438250349503495034950349500
234202403151722002888438250349503495034950349500
235202403151721002888438250349503495034950349500
236202403151720002888438250349503495034950349500
237202403151719002888438250349503495034950349500
238202403151718002888438250349503495034950349500
239202403151717002888438250349503495034950349500
240202403151716002888438250349503495034950349500
241202403151715002888438250349503495034950349500
242202403151714002888438250349503495034950349501047
243202403151713002888438250349503495034950349500
244202403151712002888438250349503495034950349500
245202403151711002888438250349503495034950349500
246202403151710002888438250349503495034950349500
247202403151709002888438250349503495034950349500
248202403151708002888438250349503495034950349500
249202403151707002888438250349503495034950349500
250202403151706002888438250349503495034950349500
251202403151705002888438250349503495034950349500
252202403151704002888438250349503495034950349500
253202403151703002888438250349503495034950349500
254202403151702002888438250349503495034950349500
255202403151701002888438250349503495034950349500
256202403151700002888438250349503495034950349500
257202403151659002888438250349503495034950349500
258202403151658002888438250349503495034950349500
259202403151657002888438250349503495034950349500
260202403151656002888438250349503495034950349500
261202403151655002888438250349503495034950349500
262202403151654002888438250349503495034950349500
263202403151653002888438250349503495034950349500
264202403151652002888438250349503495034950349500
265202403151651002888438250349503495034950349500
266202403151650002888438250349503495034950349500
267202403151649002888438250349503495034950349500
268202403151648002888438250349503495034950349500
269202403151647002888438250349503495034950349500
270202403151646002888438250349503495034950349500
271202403151645002888438250349503495034950349500
272202403151644002888438250349503495034950349501047
273202403151643002888438250349503495034950349500
274202403151642002888438250349503495034950349500
275202403151641002888438250349503495034950349500
276202403151640002888438250349503495034950349500
277202403151639002888438250349503495034950349500
278202403151638002888438250349503495034950349500
279202403151637002888438250349503495034950349500
280202403151636002888438250349503495034950349500
281202403151635002888438250349503495034950349500
282202403151634002888438250349503495034950349500
283202403151633002888438250349503495034950349500
284202403151632002888438250349503495034950349500
285202403151631002888438250349503495034950349500
286202403151630002888438250349503495034950349500
287202403151629002888438250349503495034950349500
288202403151628002888438250349503495034950349500
289202403151627002888438250349503495034950349500
290202403151626002888438250349503495034950349500
291202403151625002888438250349503495034950349500
292202403151624002888438250349503495034950349500
293202403151623002888438250349503495034950349500
294202403151622002888438250349503495034950349500
295202403151621002888438250349503495034950349500
296202403151620002888438250349503495034950349500
297202403151619002888438250349503495034950349500
298202403151618002888438250349503495034950349500
299202403151617002888438250349503495034950349500
300202403151616002888438250349503495034950349500
301202403151615002888438250349503495034950349500
302202403151614002888438250349503495034950349501047
303202403151613002888438250349503495034950349500
304202403151612002888438250349503495034950349500
305202403151611002888438250349503495034950349500
306202403151610002888438250349503495034950349500
307202403151609002888438250349503495034950349500
308202403151608002888438250349503495034950349500
309202403151607002888438250349503495034950349500
310202403151606002888438250349503495034950349500
311202403151605002888438250349503495034950349500
312202403151604002888438250349503495034950349500
313202403151603002888438250349503495034950349500
314202403151602002888438250349503495034950349500
315202403151601002888438250349503495034950349500
316202403151600002888438250349503495034950349500
317202403151559002888438250349503495034950349500
318202403151558002888438250349503495034950349500
319202403151557002888438250349503495034950349500
320202403151556002888438250349503495034950349500
321202403151555002888438250349503495034950349500
322202403151554002888438250349503495034950349500
323202403151553002888438250349503495034950349500
324202403151552002888438250349503495034950349500
325202403151551002888438250349503495034950349500
326202403151550002888438250349503495034950349500
327202403151549002888438250349503495034950349500
328202403151548002888438250349503495034950349500
329202403151547002888438250349503495034950349500
330202403151546002888438250349503495034950349500
331202403151545002888438250349503495034950349500
332202403151544002888438250349503495034950349501047
333202403151543002888438250349503495034950349500
334202403151542002888438250349503495034950349500
335202403151541002888438250349503495034950349500
336202403151540002888438250349503495034950349500
337202403151539002888438250349503495034950349500
338202403151538002888438250349503495034950349500
339202403151537002888438250349503495034950349500
340202403151536002888438250349503495034950349500
341202403151535002888438250349503495034950349500
342202403151534002888438250349503495034950349500
343202403151533002888438250349503495034950349500
344202403151532002888438250349503495034950349500
345202403151531002888438250349503495034950349500
346202403151530002888438250349503495034950349501047
347202403151529002851845600349503495034950349500
348202403151528002851845600349503495034950349500
349202403151527002851845600349503495034950349500
350202403151526002851845600349503495034950349500
351202403151525002851845600349503495034950349500
352202403151524002851845600349503495034950349500
353202403151523002851845600349503495034950349500
354202403151522002851845600349503495034950349500
355202403151521002851845600349503495034950349500
356202403151520002851845600349503495034950349500
35720240315151900285184560034950351003515034950606
3582024031515180028306073003510035100351503510022
3592024031515170028298350503510035100351003510019
36020240315151600282916815035100351003510035100922
36120240315151500279680595035100351503515035100216
3622024031515140027892235503515035150351503515055
36320240315151300278729030035150351503515035150103
3642024031515120027836698503515035150351503515048
365202403151511002781982650351003510035150351002213
36620240315151000270426220035050350503505035000142
3672024031515090026992852003505035050350503505022
36820240315150800269851410035000350003505035000231
3692024031515070026904290503500035000350003500069
37020240315150600268801405035000350003500035000570
37120240315150500266806405035000350003500035000133
37220240315150400266340905035000350503505035000147
373202403151503002658264000350003500035000350000
37420240315150200265826400035000349503500034900626
375202403151501002636397350349503500035000349503268
3762024031515000025220278503505035050350503505057
37720240315145900252003000035050350503505035050127
37820240315145800251557865035050351003510035050325
379202403151457002504187250350503505035050350502
38020240315145600250411715035050351003510035050651
381202403151455002481298900350503505035050350505
38220240315145400248112365035100351003510035100153
3832024031514530024757533503510035050351003505022
384202403151452002474981200350503510035100350503
385202403151451002474875950351003510035100351005
3862024031514500024747004503505035050350503505040
38720240315144900247329845035050350503505035050146
38820240315144800246818115035050350503510035050347
3892024031514470024560187503505035100351003505063
390202403151446002453810100350503505035050350507
39120240315144500245356475035050350503505035000144
392202403151444002448518150350503505035050350500
39320240315144300244851815035050350503505035050366
394202403151442002435689850350503505035050350505
395202403151441002435514600350503505035050350501
39620240315144000243547955035100351003510035100200
397202403151439002428459550351003510035100351001
3982024031514380024284244503510035100351003510026
3992024031514370024275118503510035100351003505020
4002024031514360024268100003510035100351003510022
401202403151435002426037800351503515035150351500
402202403151434002426037800351503515035150351501
40320240315143300242600265035150351003515035000397
40420240315143200241209195035100351003510035100306
405202403151431002401351350351003510035100351003
406202403151430002401246050351003510035100351002
4072024031514290024011758503505035050350503505033
4082024031514280024000192003505035000350503500023
409202403151427002399213550350503505035050350509
4102024031514260023988981003505035050350503505043
4112024031514250023973909503505035050350503505043
412202403151424002395883800350503505035050350501
4132024031514230023958487503505035050350503505011
4142024031514220023954632003510035100351003505011
4152024031514210023950774503510035100351003510029
41620240315142000239405955035050350503505035050218
417202403151419002386418650350503505035050350501
418202403151418002386383600351003510035100351002
419202403151417002386313400351003515035150351003
42020240315141600238620805035100351003510035100227
42120240315141500237824035035050350503505035050124
422202403151414002373894150350503505035050350501
423202403151413002373859100350503505035050350500
42420240315141200237385910035050350003505035000126
4252024031514110023694490503500035000350003500027
4262024031514100023685040503500034950350003495030
427202403151409002367454150349503495034950349500
4282024031514080023674541503495035000350003495065
4292024031514070023651814003500035000350003500052
4302024031514060023633614003505035050350503505030
43120240315140500236230990035000350503505035000101
43220240315140400235876990035000350503505035000232
433202403151403002350646100350503505035050350504
4342024031514020023505059003505035050350503505011
4352024031514010023501203503505035100351003505016
4362024031514000023495593503515035150351503505014
4372024031513590023490684503515035050351503505054
438202403151358002347175650350503505035050350502
4392024031513570023471055503500035000350003500050
44020240315135600234535555035000349003500034900264
4412024031513550023361265003490034950349503490019
442202403151354002335462950349003490034900349005
44320240315135300233528845034950349003495034900178
44420240315135200232907115034900349003495034900300
44520240315135100231860110034900349503500034900114
446202403151350002314615050349503495034950349504
44720240315134900231447525034850350003500034850150
44820240315134800230924200035000348503500034850332
44920240315134700229765995034900350003500034900919
450202403151346002265558100350003500035000350001517
451202403151345002212463100350003505035050350008
45220240315134400221218305035000350503505035000309
453202403151343002201367750350503505035050350501
45420240315134200220133270035000350503505035000216
455202403151341002193772150350503505035050350502
456202403151340002193702050350503505035100350001027
45720240315133900215773055035100351003510035100218
458202403151338002150078750351003510035100351000
45920240315133700215007875035100351503515035100832
460202403151336002120843950351503515035150351500
4612024031513350021208439503515035200352003515010
462202403151334002120492100352003520035200352005
463202403151333002120316100352003520035200352000
464202403151332002120316100352003520035200352001
4652024031513310021202809003515035150352003515011
46620240315133000211989420035150352003520035150490
46720240315132900210266300035250352503525035250480
468202403151328002085743000352503525035250352500
4692024031513270020857430003525035350353503525012
470202403151326002085319000352503530035300352503
471202403151325002085213200353003530035300353001
472202403151324002085177900353503535035350353500
473202403151323002085177900353503535035350353502
474202403151322002085107200353003530035300353000
4752024031513210020851072003530035400354003530049
4762024031513200020833773003530035300353003530071
477202403151319002080871000353003530035300353000
4782024031513180020808710003530035200353003520026
479202403151317002079955400352003515035200351509
4802024031513160020796386503515035150351503515020
48120240315131500207893565035150352503530035150178
4822024031513140020726702503530035300353003530011
483202403151313002072281950353003530035300353000
4842024031513120020722819503530035250353003520061
4852024031513110020701327003525035200352503520040
4862024031513100020687242003525035250353003520035
487202403151309002067489750353003530035300353002
48820240315130800206741915035250352503525035250752
489202403151307002040911150353003530035300353000
4902024031513060020409111503530035250353003525047
49120240315130500203925295035300353003530035300190
492202403151304002032545950353503535035350353501
4932024031513030020325106003535035350353503535011
494202403151302002032121750354003540035400354000
4952024031513010020321217503540035300354003530020
49620240315130000203141555035300353003530035300293
4972024031512590020210726503530035300353003530014
498202403151258002020578450353003530035300353003
4992024031512570020204725503530035300353003530013
50020240315125600202001365035300352503530035250115
5012024031512550020159551503525035250352503525096
502202403151254002012571150352503525035250352500
503202403151253002012571150352503525035250352501
5042024031512520020125359003525035200352503520057
50520240315125100201052800035150351503515035150205
5062024031512500020033222503510035150351503510012
507202403151249002002901000351503510035150351009
508202403151248002002584800351003510035100351001
50920240315124700200254970035000350503510035000107
5102024031512460019987972003510035050351003505041
51120240315124500199736005035000350503505035000339
5122024031512440019854904503505035050351003505075
51320240315124300198286120035050350503505035050101
514202403151242001979321150350503510035100350501066
51520240315124100194195700035100351003510035100102
51620240315124000193837680035050351003510035050403
51720240315123900192423650035100351503515035100423
51820240315123800190938865035150351003515035100138
5192024031512370019045406003510035100351003510053
52020240315123600190268030035100351503515035100805
52120240315123500187440380035150352003520035150108
5222024031512340018706072003520035200352003515010
5232024031512330018702552503520035200352003520022
5242024031512320018694808503525035200352503520069
5252024031512310018670518003520035200352003520035
5262024031512300018658198003520035250352503515013
52720240315122900186536220035150351503515035150260
528202403151228001856223200351503515035150351504
5292024031512270018560826003515035200352003515035
530202403151226001854850650352003520035200352000
5312024031512250018548506503520035200352003520090
5322024031512240018516826503520035200352003520064
53320240315122300184942985035200352003520035150225
534202403151222001841514350352003520035200352003
535202403151221001841408750352003520035200352001
5362024031512200018413735503515035150351503515080
53720240315121900183856155035150351503515035150100
53820240315121800183504655035200351503520035150236
539202403151217001826751100352003520035200351501166
540202403151216001785763450352003520035200352000
5412024031512150017857634503520035200352003520015
5422024031512140017852354503520035200352003520031
543202403151213001784144250352003520035200352001
54420240315121200178410905035200351503520035150161
5452024031512110017784497003515035150351503515030
54620240315121000177739520035150351503515035150326
54720240315120900176593630035150351503515035150434
5482024031512080017506812003515035200352003515046
549202403151207001749063950352003520035200352009
55020240315120600174874715035200351503520035150271
551202403151205001739221450351503515035150351502
55220240315120400173915115035150352003520035150513
553202403151203001721101850352003520035200352000
554202403151202001721101850352003520035200352006
5552024031512010017208906503520035200352003520015
55620240315120000172036265035200352003520035200100
5572024031511590017168426503520035200352003520060
558202403151158001714730650352003520035200352003
5592024031511570017146250503525035200352503520043
56020240315115600171311110035200352003520035200137
5612024031511550017082887003530035300353003520069
5622024031511540017058539003525035300353003525010
563202403151153001705500950353003530035300353002
564202403151152001705430350353003530035300353001
56520240315115100170539505035300351503530035150517
56620240315115000168720555035150351503515035100156
56720240315114900168172340035100351003515035100440
56820240315114800166627530035100351003515035100496
569202403151147001648865450351503525035250351004830
570202403151146001478999350352503530035300352501341
57120240315114500143171685035300353003530035300210
572202403151144001424303850353003535035350353009
5732024031511430014239857503535035350353503535027
5742024031511420014230313003530035350353503530070
575202403151141001420559750353003530035300353001
576202403151140001420524450354003540035400354000
577202403151139001420524450354003540035400354000
578202403151138001420524450354003540035400354000
579202403151137001420524450354003540035400354000
5802024031511360014205244503540035350354003535018
581202403151135001419888000354003540035400354001
5822024031511340014198526003540035350354003535051
58320240315113300141804965035300353003530035300709
58420240315113200139302195035300353003530035250245
58520240315113100138438280035250353003530035250236
5862024031511300013760637503530035250353003525054
5872024031511290013741583003525035300353003525091
588202403151128001370948750352503525035250352500
5892024031511270013709487503525035250352503525086
5902024031511260013679172503530035300353003530045
59120240315112500136632875035300353003530035300890
59220240315112400133491175035300353503535035300120
5932024031511230013306707003530035350353503530099
59420240315112200132717585035350353503535035350554
5952024031511210013075919503535035350353503535049
59620240315112000130585980035350354003540035350297
5972024031511190012953464003545035400354503540057
59820240315111800129332760035400354503545035400308
5992024031511170012824240003545035400354503540014
60020240315111600128192825035450354503545035450185
6012024031511150012753700003545035450354503545024
6022024031511140012745192003550035500355003550030
60320240315111300127345420035450354503545035450339
6042024031511120012614366503550035500355003550010
6052024031511110012610816503550035500355003545020
60620240315111000126037175035500355003550035500205
60720240315110900125309425035500355503555035500102
6082024031511080012494732003560035600356003560025
609202403151107001248583200356003560035600356002
6102024031511060012485120003560035600356003550073
611202403151105001245913400356003560035600356002
6122024031511040012458422003550035550355503550020
613202403151103001245132150355503555035550355501
614202403151102001245096600356003560035600356000
61520240315110100124509660035600355003560035500172
61620240315110000123898800035500355503555035500197
6172024031510590012319914003550035500355503550013
618202403151058001231529850355003550035500355000
619202403151057001231529850355003550035500355004
62020240315105600123138785035500355003550035500285
6212024031510550012212703503550035500355003550028
62220240315105400122027635035500355003550035500100
6232024031510530012167263503550035500355003550027
624202403151052001215767850355503555035550355500
625202403151051001215767850355503555035550355502
626202403151050001215696750355003550035500355000
627202403151049001215696750355003550035500355000
628202403151048001215696750355003550035500355001119
629202403151047001175972250355503555035550355501
63020240315104600117593670035550355503555035550121
6312024031510450011716351503555035550355503555012
6322024031510440011712085503555035550355503555024
6332024031510430011703553503550035550355503550063
63420240315104200116811630035550355503555035550440
635202403151041001152474300356003560035600356000
636202403151040001152474300356003560035600356007
6372024031510390011522251003560035600356003560040
638202403151038001150801100356003560035600356004
639202403151037001150658700356503565035650356502
640202403151036001150587400355503555035550355500
64120240315103500115058740035550356503565035550119
642202403151034001146353000357003570035700357000
6432024031510330011463530003570035700357003570015
644202403151032001145817500357003570035700357001
6452024031510310011457818003570035700357003570013
6462024031510300011453177003570035800358003570056
64720240315102900114331745035700357003580035700360
648202403151028001130465250357003570035700357000
649202403151027001130465250357003560035700356006
6502024031510260011302514503570035650357003565035
651202403151025001129003650356503565035650356502
6522024031510240011289323503560035650356503560013
653202403151023001128469050357003570035700357006
6542024031510220011282548503555035700357003555014
6552024031510210011277568503570035700357003570023
65620240315102000112693575035650356003565035500755
6572024031510190011000250503565035550356503550065
65820240315101800109771485035500356003565035500500
6592024031510170010799423003565035600356503560010
6602024031510160010795859003565035600356503560035
6612024031510150010783397503555035650356503555043
66220240315101400107680980035650355503565035500315
6632024031510130010656182003560035600356003555076
6642024031510120010629132503560035600356003560023
66520240315101100106209445035600355003560035450159
6662024031510100010564438503550035550356003545037
6672024031510090010551302003555035550356003550043
66820240315100800105360255035500355503555035500266
6692024031510070010441590503555035450355503545025
6702024031510060010432716003545035550355503545094
6712024031510050010399356503555035500355503550012
67220240315100400103950960035500354503550035400203
6732024031510030010323172003545035450354503545050
6742024031510020010305447003545035450354503545055
6752024031510010010285949503545035350354503535055
67620240315100000102664885035350353503545035300647
67720240315095900100379535035350354003540035350165
6782024031509580099796140035450354503545035400111
6792024031509570099403165035400354503545035400149
6802024031509560098875550035450354503545035350229
68120240315095500980659600354003555035550352504240
682202403150954008307569503555035500355503550064
6832024031509530082848180035500355503555035500318
6842024031509520081719025035550356003560035550205
6852024031509510080990220035600356503565035600142
686202403150950008048469503560035650356503560022
687202403150949008040637003565035650356503560012
6882024031509480080363640035600355503565035550134
689202403150947007988665003555035550355503555024
690202403150946007980133003555035550355503550045
6912024031509450079641470035550355003555035500134
6922024031509440079165665035500356003560035500566
693202403150943007715628503560035550356003555028
694202403150942007705673503555035550355503550064
695202403150941007682934503555035450355503540060
6962024031509400076616700035450356003560035450303
697202403150939007554053003560035600356003560020
6982024031509380075469330035600356003560035450531
699202403150937007358422003565035600356503560066
7002024031509360073349185035650356503565035650151
70120240315093500728108700358003580035800358003
7022024031509340072800130035600357003575035600320
703202403150933007165823503570035700357003570019
704202403150932007159040503570035600357003560095
705202403150931007125217503555035550355503555010
7062024031509300071216625035800356003580035600199
707202403150929007050758503560035800358003560096
7082024031509280070164645035800356503580035650217
7092024031509270069388330035550354503560035450202
7102024031509260068671760035450354503550035450143
711202403150925006816481503545035400354503540088
7122024031509240067853290035300353003540035250612
7132024031509230065695645035300354003540035250471
7142024031509220064032280035350353503540035350145
7152024031509210063519165035350354503545035250387
7162024031509200062153095035350354503545035350263
71720240315091900612230050354503545035450352001195
7182024031509180057001740035450356003560035450690
7192024031509170054551670035650355503565035500529
7202024031509160052671975035500356503565035500596
7212024031509150050552375035600357003575035600558
7222024031509140048561010035750358003590035700819
723202403150913004563364003590035750360503575075
72420240315091200453645450356003555035600355001078
72520240315091100415327900355003565035750355001405
72620240315091000365284900356003590035900356001531
72720240315090900310553950359503620036250359002201
728202403150908002312321003625036250365003625069
7292024031509070022873055036250361503625036150354
7302024031509060021592575036150361503625036100132
73120240315090500211154200361003625036250361002192
7322024031509040013198145036200363003630036200743
7332024031509030010507305036300366003660036300227
734202403150902009682290036650363003665036200338
735202403150901008454465036250366003660036250476
7362024031509000067213950365503680036800365501625