Files
KissMeData/136480/min/candle-20240312.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240312201800125541405029802980298029805877
320240312201700125541405029802980298029800
420240312201600125541405029802980298029800
520240312201500125541405029802980298029800
620240312201400125541405029802980298029800
720240312201300125541405029802980298029800
820240312201200125541405029802980298029800
920240312201100125541405029802980298029800
1020240312201000125541405029802980298029800
1120240312200900125541405029802980298029800
1220240312200800125541405029802980298029800
1320240312200700125541405029802980298029800
1420240312200600125541405029802980298029800
1520240312200500125541405029802980298029800
1620240312200400125541405029802980298029800
1720240312200300125541405029802980298029800
1820240312200200125541405029802980298029800
1920240312200100125541405029802980298029800
2020240312200000125541405029802980298029800
2120240312195900125541405029802980298029800
2220240312195800125541405029802980298029800
2320240312195700125541405029802980298029800
2420240312195600125541405029802980298029800
2520240312195500125541405029802980298029800
2620240312195400125541405029802980298029800
2720240312195300125541405029802980298029800
2820240312195200125541405029802980298029800
2920240312195100125541405029802980298029800
3020240312195000125541405029802980298029800
3120240312194900125541405029802980298029800
3220240312194800125541405029802980298029805877
3320240312194700125541405029802980298029800
3420240312194600125541405029802980298029800
3520240312194500125541405029802980298029800
3620240312194400125541405029802980298029800
3720240312194300125541405029802980298029800
3820240312194200125541405029802980298029800
3920240312194100125541405029802980298029800
4020240312194000125541405029802980298029800
4120240312193900125541405029802980298029800
4220240312193800125541405029802980298029800
4320240312193700125541405029802980298029800
4420240312193600125541405029802980298029800
4520240312193500125541405029802980298029800
4620240312193400125541405029802980298029800
4720240312193300125541405029802980298029800
4820240312193200125541405029802980298029800
4920240312193100125541405029802980298029800
5020240312193000125541405029802980298029800
5120240312192900125541405029802980298029800
5220240312192800125541405029802980298029800
5320240312192700125541405029802980298029800
5420240312192600125541405029802980298029800
5520240312192500125541405029802980298029800
5620240312192400125541405029802980298029800
5720240312192300125541405029802980298029800
5820240312192200125541405029802980298029800
5920240312192100125541405029802980298029800
6020240312192000125541405029802980298029800
6120240312191900125541405029802980298029800
6220240312191800125541405029802980298029805877
6320240312191700125541405029802980298029800
6420240312191600125541405029802980298029800
6520240312191500125541405029802980298029800
6620240312191400125541405029802980298029800
6720240312191300125541405029802980298029800
6820240312191200125541405029802980298029800
6920240312191100125541405029802980298029800
7020240312191000125541405029802980298029800
7120240312190900125541405029802980298029800
7220240312190800125541405029802980298029800
7320240312190700125541405029802980298029800
7420240312190600125541405029802980298029800
7520240312190500125541405029802980298029800
7620240312190400125541405029802980298029800
7720240312190300125541405029802980298029800
7820240312190200125541405029802980298029800
7920240312190100125541405029802980298029800
8020240312190000125541405029802980298029800
8120240312185900125541405029802980298029800
8220240312185800125541405029802980298029800
8320240312185700125541405029802980298029800
8420240312185600125541405029802980298029800
8520240312185500125541405029802980298029800
8620240312185400125541405029802980298029800
8720240312185300125541405029802980298029800
8820240312185200125541405029802980298029800
8920240312185100125541405029802980298029800
9020240312185000125541405029802980298029800
9120240312184900125541405029802980298029800
9220240312184800125541405029802980298029805877
9320240312184700125541405029802980298029800
9420240312184600125541405029802980298029800
9520240312184500125541405029802980298029800
9620240312184400125541405029802980298029800
9720240312184300125541405029802980298029800
9820240312184200125541405029802980298029800
9920240312184100125541405029802980298029800
10020240312184000125541405029802980298029800
10120240312183900125541405029802980298029800
10220240312183800125541405029802980298029800
10320240312183700125541405029802980298029800
10420240312183600125541405029802980298029800
10520240312183500125541405029802980298029800
10620240312183400125541405029802980298029800
10720240312183300125541405029802980298029800
10820240312183200125541405029802980298029800
10920240312183100125541405029802980298029800
11020240312183000125541405029802980298029800
11120240312182900125541405029802980298029800
11220240312182800125541405029802980298029800
11320240312182700125541405029802980298029800
11420240312182600125541405029802980298029800
11520240312182500125541405029802980298029800
11620240312182400125541405029802980298029800
11720240312182300125541405029802980298029800
11820240312182200125541405029802980298029800
11920240312182100125541405029802980298029800
12020240312182000125541405029802980298029800
12120240312181900125541405029802980298029800
12220240312181800125541405029802980298029805877
12320240312181700125541405029802980298029800
12420240312181600125541405029802980298029800
12520240312181500125541405029802980298029800
12620240312181400125541405029802980298029800
12720240312181300125541405029802980298029800
12820240312181200125541405029802980298029800
12920240312181100125541405029802980298029800
13020240312181000125541405029802980298029800
13120240312180900125541405029802980298029800
13220240312180800125541405029802980298029800
13320240312180700125541405029802980298029800
13420240312180600125541405029802980298029800
13520240312180500125541405029802980298029800
13620240312180400125541405029802980298029800
13720240312180300125541405029802980298029800
13820240312180200125541405029802980298029800
13920240312180100125541405029802980298029800
14020240312180000125541405029802980298029800
14120240312175900125541405029802980298029800
14220240312175800125541405029802980298029800
14320240312175700125541405029802980298029800
14420240312175600125541405029802980298029800
14520240312175500125541405029802980298029800
14620240312175400125541405029802980298029800
14720240312175300125541405029802980298029800
14820240312175200125541405029802980298029800
14920240312175100125541405029802980298029800
15020240312175000125541405029802980298029800
15120240312174900125541405029802980298029800
15220240312174800125541405029802980298029805877
15320240312174700125541405029802980298029800
15420240312174600125541405029802980298029800
15520240312174500125541405029802980298029800
15620240312174400125541405029802980298029800
15720240312174300125541405029802980298029800
15820240312174200125541405029802980298029800
15920240312174100125541405029802980298029800
16020240312174000125541405029802980298029800
16120240312173900125541405029802980298029800
16220240312173800125541405029802980298029800
16320240312173700125541405029802980298029800
16420240312173600125541405029802980298029800
16520240312173500125541405029802980298029800
16620240312173400125541405029802980298029800
16720240312173300125541405029802980298029800
16820240312173200125541405029802980298029800
16920240312173100125541405029802980298029800
17020240312173000125541405029802980298029800
17120240312172900125541405029802980298029800
17220240312172800125541405029802980298029800
17320240312172700125541405029802980298029800
17420240312172600125541405029802980298029800
17520240312172500125541405029802980298029800
17620240312172400125541405029802980298029800
17720240312172300125541405029802980298029800
17820240312172200125541405029802980298029800
17920240312172100125541405029802980298029800
18020240312172000125541405029802980298029800
18120240312171900125541405029802980298029800
18220240312171800125541405029802980298029805877
18320240312171700125541405029802980298029800
18420240312171600125541405029802980298029800
18520240312171500125541405029802980298029800
18620240312171400125541405029802980298029800
18720240312171300125541405029802980298029800
18820240312171200125541405029802980298029800
18920240312171100125541405029802980298029800
19020240312171000125541405029802980298029800
19120240312170900125541405029802980298029800
19220240312170800125541405029802980298029800
19320240312170700125541405029802980298029800
19420240312170600125541405029802980298029800
19520240312170500125541405029802980298029800
19620240312170400125541405029802980298029800
19720240312170300125541405029802980298029800
19820240312170200125541405029802980298029800
19920240312170100125541405029802980298029800
20020240312170000125541405029802980298029800
20120240312165900125541405029802980298029800
20220240312165800125541405029802980298029800
20320240312165700125541405029802980298029800
20420240312165600125541405029802980298029800
20520240312165500125541405029802980298029800
20620240312165400125541405029802980298029800
20720240312165300125541405029802980298029800
20820240312165200125541405029802980298029800
20920240312165100125541405029802980298029800
21020240312165000125541405029802980298029800
21120240312164900125541405029802980298029800
21220240312164800125541405029802980298029805877
21320240312164700125541405029802980298029800
21420240312164600125541405029802980298029800
21520240312164500125541405029802980298029800
21620240312164400125541405029802980298029800
21720240312164300125541405029802980298029800
21820240312164200125541405029802980298029800
21920240312164100125541405029802980298029800
22020240312164000125541405029802980298029800
22120240312163900125541405029802980298029800
22220240312163800125541405029802980298029800
22320240312163700125541405029802980298029800
22420240312163600125541405029802980298029800
22520240312163500125541405029802980298029800
22620240312163400125541405029802980298029800
22720240312163300125541405029802980298029800
22820240312163200125541405029802980298029800
22920240312163100125541405029802980298029800
23020240312163000125541405029802980298029800
23120240312162900125541405029802980298029800
23220240312162800125541405029802980298029800
23320240312162700125541405029802980298029800
23420240312162600125541405029802980298029800
23520240312162500125541405029802980298029800
23620240312162400125541405029802980298029800
23720240312162300125541405029802980298029800
23820240312162200125541405029802980298029800
23920240312162100125541405029802980298029800
24020240312162000125541405029802980298029800
24120240312161900125541405029802980298029800
24220240312161800125541405029802980298029805877
24320240312161700125541405029802980298029800
24420240312161600125541405029802980298029800
24520240312161500125541405029802980298029800
24620240312161400125541405029802980298029800
24720240312161300125541405029802980298029800
24820240312161200125541405029802980298029800
24920240312161100125541405029802980298029800
25020240312161000125541405029802980298029800
25120240312160900125541405029802980298029800
25220240312160800125541405029802980298029800
25320240312160700125541405029802980298029800
25420240312160600125541405029802980298029800
25520240312160500125541405029802980298029800
25620240312160400125541405029802980298029800
25720240312160300125541405029802980298029800
25820240312160200125541405029802980298029800
25920240312160100125541405029802980298029800
26020240312160000125541405029802980298029800
26120240312155900125541405029802980298029800
26220240312155800125541405029802980298029800
26320240312155700125541405029802980298029800
26420240312155600125541405029802980298029800
26520240312155500125541405029802980298029800
26620240312155400125541405029802980298029800
26720240312155300125541405029802980298029800
26820240312155200125541405029802980298029800
26920240312155100125541405029802980298029800
27020240312155000125541405029802980298029800
27120240312154900125541405029802980298029800
27220240312154800125541405029802980298029805877
27320240312154700125541405029802980298029800
27420240312154600125541405029802980298029800
27520240312154500125541405029802980298029800
27620240312154400125541405029802980298029800
27720240312154300125541405029802980298029800
27820240312154200125541405029802980298029800
27920240312154100125541405029802980298029800
28020240312154000125541405029802980298029800
28120240312153900125541405029802980298029800
28220240312153800125541405029802980298029800
28320240312153700125541405029802980298029800
28420240312153600125541405029802980298029800
28520240312153500125541405029802980298029800
28620240312153400125541405029802980298029800
28720240312153300125541405029802980298029800
28820240312153200125541405029802980298029800
28920240312153100125541405029802980298029800
29020240312153000125541405029802980298029805877
29120240312152900123790059029852985298529850
29220240312152800123790059029852985298529850
29320240312152700123790059029852985298529850
29420240312152600123790059029852985298529850
29520240312152500123790059029852985298529850
29620240312152400123790059029852985298529850
29720240312152300123790059029852985298529850
29820240312152200123790059029852985298529850
29920240312152100123790059029852985298529850
30020240312152000123790059029852985298529850
3012024031215190012379005902985298029852980199
30220240312151800123730725029852985298529855
30320240312151700123729232529802980298029751698
3042024031215160012322323852980298029802980989
3052024031215150012292851652980298029802975437
30620240312151400122798295529802980298029809
30720240312151300122795613529802975298029752609
30820240312151200122019315529752980298029751194
3092024031215110012166381802980298029802980245
31020240312151000121590808029802975298029752587
3112024031215090012082038352980298029802980319
3122024031215080012072532152980298029802980110
3132024031215070012069254152980298029802980235
3142024031215060012062251152975297529752975499
31520240312150500120474059029752975297529752651
31620240312150400119685386529752975297529750
317202403121503001196853865297529752975297581
31820240312150200119661289029802980298029801310
3192024031215010011927090902975298029802975520
3202024031215000011911620702980298029802975591
3212024031214590011894034752975297529752975500
3222024031214580011879159752980297529802975106
32320240312145700118760022529802980298029809
3242024031214560011875734052975298029802975182
32520240312145500118703119029752980298029751266
3262024031214540011832645102980297529802975154
327202403121453001182806340297529752975297580
3282024031214520011825683402975298029802975604
3292024031214510011807714252980298029802980392
330202403121450001179603265298029802980298045
331202403121449001179469165298029802980298082
332202403121448001179224805298029802980298066
333202403121447001179028125298029802980298045
3342024031214460011788940252980298029802980100
33520240312144500117859602529802980298029801
33620240312144400117859304529752975297529751
3372024031214430011785900702975298029802975705
338202403121442001176491610298029802980298010
33920240312144100117646181029752975298529752640
3402024031214400011686078002975298029802975550
34120240312143900116697150029752980298029752010
342202403121438001160988745298029802980298058
343202403121437001160815905297529752975297513
34420240312143600116077723029752980298029752351
34520240312143500115377300029802975298029751351
34620240312143400114975202029802975298029751083
347202403121433001146528565297529752975297551
3482024031214320011463768402980298029802980234
3492024031214310011456795202980298029802980501
3502024031214300011441865402980297529802975312
35120240312142900114325824029802980298029801
35220240312142800114325526029752980298029751371
3532024031214270011391744402980298029802980162
35420240312142600113869168029802980298029805
3552024031214250011386767802985297529852975235
356202403121424001137977615298529852985297515
35720240312142300113793285029852985298529851563
3582024031214220011332672952985297529852975506
3592024031214210011317619252980298029802980800
36020240312142000112937792529802985298529802569
36120240312141900112172194529852985298529850
3622024031214180011217219452985298529852980904
36320240312141700111902355529802980298029801431
364202403121416001114759175298529802985298041
365202403121415001114636845298529852985298561
3662024031214140011144547602985298029852980675
36720240312141300111244288529802985299029801437
3682024031214120011081604452985298529852985105
3692024031214110011078470202985298029852980148
370202403121410001107405890298029802980298041
3712024031214090011072837102980298029802980427
37220240312140800110601125029802980298029801
37320240312140700110600827029802980298029801
37420240312140600110600529029802980298029801330
37520240312140500110204189029802975298029751577
37620240312140400109735014529802980298029809
3772024031214030010973233252975297529752975246
378202403121402001096591475297529802980297512
37920240312140100109655576529752975298029707832
3802024031214000010732695452975297529802975166
381202403121359001072775440297529752975297570
38220240312135800107256719029752980298029755615
3832024031213570010558592002980298029802980729
38420240312135600105368678029802980298529801300
385202403121355001049812280298529852985298530
386202403121354001049722730298529852985298513
38720240312135300104968392529902990299029902
3882024031213520010496779452985298529852985230
38920240312135100104899139529902990299029906
3902024031213500010489734552995299029952990513
391202403121349001047438965299529852995298513682
39220240312134800100654343529852980298529801041
3932024031213470010034412302985298529852985232
39420240312134600100274871029852980298529802017
3952024031213450099673802529802980298029804100
3962024031213440098452002529852980298529754368
3972024031213430097150414529802980298529802008
3982024031213420096552029029802980298029801535
3992024031213410096094599029802985298529804
40020240312134000960934065298529802985298014195
401202403121339009186319902980297529802975606
40220240312133800916829130297529752975297580
4032024031213370091659113029752980298029752434
4042024031213360090933981029802980298029800
40520240312133500909339810298029802980298028
406202403121334009092563702975297529752975178
407202403121333009087268202980297529802975107
4082024031213320090840846029752980298029751505
4092024031213310090393083029752975297529750
4102024031213300090393083029752975297529750
411202403121329009039308302975297529752975451
412202403121328009025891052980298029802980144
4132024031213270090215998529802980298029801
41420240312132600902157005298029802980298030
415202403121325009020676052980297529802975137
416202403121324009016593702975297529752975616
4172024031213230089982677029802980298029801383
4182024031213220089570543029802980298029801
41920240312132100895702450297529802980297563
4202024031213200089551473029802980298029808
4212024031213190089549089029802980298029801464
422202403121318008911281702985298529852985100
4232024031213170089082967029852985298529851004
42420240312131600887832730298529852985298510
4252024031213150088780288029802980298029801
42620240312131400887799900298529852985298510
42720240312131300887770050298529852985298510
4282024031213120088774020029802985298529804
4292024031213110088772827029852985298529858
430202403121310008877043902985298029902980267
4312024031213090088690871529802990299029801104
4322024031213080088361876529902990299029902
4332024031213070088361278529902990299029901
4342024031213060088360979529902990299029900
4352024031213050088360979529902990299029900
4362024031213040088360979529902990299029801114
4372024031213030088028994529902990299029900
4382024031213020088028994529902985299029802081
43920240312130100874080640298529852985298511
4402024031213000087404780529902985299029855
4412024031212590087403287529802990299029802
4422024031212580087402690529852985299029856075
44320240312125700855893025298529852985298510
444202403121256008558631752985298029852980255
4452024031212550085510326029802980298029804000
44620240312125400843183260298529852985298013
447202403121253008431444602985298029852980204
4482024031212520084253553029852980298529801005
449202403121251008395356302985298529852985105
450202403121250008392222052985298029852980683
451202403121249008371846852985298529852980170
452202403121248008366772402980298029802980118
45320240312124700836325600298529852985298521
4542024031212460083626291529852985298529850
455202403121245008362629152985298529852985110
4562024031212440083593456529852985298529802166
45720240312124300829469560298029852985298093
458202403121242008291921652985298029852980102
4592024031212410082888770529802980298029800
46020240312124000828887705298029852985298013
4612024031212390082884890529852985298529852
46220240312123800828842935298529852985298512
46320240312123700828807115298529852985298510
464202403121236008287772652985298529852985883
465202403121235008261415102985298029852980207
4662024031212340082552362529852985298529856
467202403121233008255057152985298529852985242
468202403121232008247833452985298529852985205
46920240312123100824171420298029802980298024
4702024031212300082409990029902990299029901
4712024031212290082409691029802980298029800
47220240312122800824096910298029802980298038
4732024031212270082398367029752975297529750
4742024031212260082398367029752975297529750
4752024031212250082398367029752975297529750
4762024031212240082398367029752975297529750
4772024031212230082398367029752975297529750
4782024031212220082398367029752975297529750
479202403121221008239836702975298529902975201
4802024031212200082338397529852985298529707253
48120240312121900801834430298529852990297513425
48220240312121800761850050298529952995298514
483202403121217007618082302990299029902985223
48420240312121600761141475299029902990299021
4852024031212150076107868529902990299029803110
4862024031212140075179428529902990299029902
4872024031212130075178830529952990299529902102
4882024031212120074550283529802980298029802
489202403121211007454968752980298529852980451
4902024031212100074415214529852985298529853
4912024031212090074414319029852985298529853131
492202403121208007347971552985298529852985132
493202403121207007344031352985299029902985287
494202403121206007335453052990299029902990334
4952024031212050073254664529852985298529853
4962024031212040073253769029852985298529851
497202403121203007325347052985298529852985499
4982024031212020073104519029902990299029902
4992024031212010073103921029952990299529903785
50020240312120000719722050299029852990298526
501202403121159007196443602985299529952985146
50220240312115800719208520299529952995299555
50320240312115700719043795299529852995298515
504202403121156007189988802990299029902990102
5052024031211550071869390029902990299029903
5062024031211540071868493029902990299029905026
5072024031211530070365719029902990299029900
50820240312115200703657190299029852990298540
509202403121151007035377002980298529852980229
510202403121150007028541402985298529852980580
511202403121149007011228452985298029852980531
512202403121148006995404052980298529852980222
51320240312114700698877745298529852985298520
5142024031211460069881804529852985298529801416
5152024031211450069459671029852985298529855000
5162024031211440067967171029852985298529855
5172024031211430067965678529902990299029904503
518202403121142006661928152990299029902990100
5192024031211410066589381529902990299029901000
52020240312114000662903815299029902990299088
5212024031211390066264069529952995299529951
522202403121138006626377002990299529952990240
5232024031211370066191991029952995299529950
5242024031211360066191991029952995299529950
525202403121135006619199102995299029952990960
5262024031211340065904946029902995299529901910
527202403121133006533385302990299029902990297
5282024031211320065245050029902990299029900
5292024031211310065245050029902990299029900
5302024031211300065245050029902990299029902302
53120240312112900645567520299529952995299551
532202403121128006454147752990299529952990752
533202403121127006431662452995299529952990128
534202403121126006427834652995299529952995400
53520240312112500641585465299029902990299018
53620240312112400641531645299529952995299553
5372024031211230064137291029952995299529951
538202403121122006413699152990299029902990204
5392024031211210064075995529952995299529952
54020240312112000640753965299529952995299510
5412024031211190064072401529952995299529951
542202403121118006407210202995299029952990622
5432024031211170063886113029902995299529901206
5442024031211160063525516029952990299529907080
545202403121115006140857002990299029952990301
5462024031211140061318570529952995299529958
54720240312111300613161745299529952995299520
5482024031211120061310184529902995299529907444
5492024031211110059080711529952995299529952833
5502024031211100058232228029952995300029953450
551202403121109005719895202995300030002995639
552202403121108005700755153000300030003000128
553202403121107005696915153000300030002995547
55420240312110600568050520300030003000300011
555202403121105005680175203000299530002995353
5562024031211040056695877030003000300030000
557202403121103005669587703000300030003000133
5582024031211020056655977030003005300530001162
5592024031211010056307368530053000300530003093
5602024031211000055378222530053000300530004200
5612024031210590054118154530053005300530001682
562202403121058005361346353000300530053000132
56320240312105700535738020300530003005300036
564202403121056005356299803000300530053000252
5652024031210550053487272530103005301030054977
566202403121054005199168353005300530053000752
567202403121053005176574253000300530053000593
5682024031210520051587592530053000300530001485
5692024031210510051142050530003005300530005554
5702024031210500049475757030053000300530004560
571202403121049004810770303000300030002995671
5722024031210480047906404029952995299529951327
57320240312104700475089675299529952995299059
574202403121046004749132502995299529952995548
575202403121045004732719902995299529952995501
576202403121044004717714952995299530002995362
5772024031210430047068729029952995300029951345
578202403121042004666589502995299529952995160
579202403121041004661797502995299529952995151
580202403121040004657275052995300030002995713
5812024031210390046359196529952995299529951054
5822024031210380046043523529952995299529953
583202403121037004604262502995299529952990427
5842024031210360045914739029902995299529901043
5852024031210350045602375029952995299529951303
586202403121034004521212652995299529952990252
5872024031210330045136727529902995299529908822
588202403121032004249819352995299530002995114
589202403121031004246405002995299530002995189
590202403121030004240738902995299529952995155
591202403121029004236096652995299529952995107
592202403121028004232892002995299529952990343
593202403121027004222620002995299029952990139
5942024031210260042184587029952995299529951560
595202403121025004171736702995299029952990752
596202403121024004149251652990299029902990265
5972024031210230041413281529952990299529907
5982024031210220041411187029902990299029851247
599202403121021004103851602990299029902990150
60020240312102000409936660299029902990299025
6012024031210190040986191029902990299029902221
602202403121018004032211202990299029902990249
603202403121017004024766102990299029952990201
604202403121016004018755952990300030002990572
6052024031210150040016027529902990300029902399
6062024031210140039297076029902995299529902322
6072024031210130038602542529902995299529902773
608202403121012003777203852995299029952990637
609202403121011003758157052990299029952990285
6102024031210100037496350029952995299529905761
611202403121009003577300702995299529952995507
6122024031210080035621160529952985299529853667
613202403121007003452476652985298529852985600
6142024031210060034345666529852985299029852203
615202403121005003368807052985299029902985750
6162024031210040033463895529902985299029851011
6172024031210030033161786029852980299029803849
618202403121002003201261352980298029852980665
6192024031210010031814430029852980298529802125
620202403121000003118117552975298029802975716
621202403120959003096790452980298029802980213
62220240312095800309044305298529852985298064
6232024031209570030885339029852985298529851
624202403120956003088504052985298029852980125
6252024031209550030847740529852980298529803533
626202403120954002979490602980298029802980302
6272024031209530029704910029802980298029802
6282024031209520029704314029802980298529805910
6292024031209510027943132529802980298029801628
630202403120950002745798852985298029852980167
631202403120949002740821452980298529852980825
6322024031209480027162214529802985298529801501
63320240312094700267149160298529852985298515
63420240312094600267104385298529852985298050
635202403120945002669551402980298529852980795
636202403120944002645852652985298029852980271
6372024031209430026377634029852980298529803836
6382024031209420025233027029802980298529803226
6392024031209410024271678029752980298029751338
6402024031209400023873621529802975298029752144
6412024031209390023235778029752980298029703067
6422024031209380022323742029752980298029751560
64320240312093700218596260298029802980298025
6442024031209360021852176029752980298029751297
6452024031209350021465670529802980298029800
646202403120934002146567052980297529802975160
647202403120933002141804052980297529802975664
6482024031209320021220495529752975297529751909
6492024031209310020652568029752980298529751744
6502024031209300020132867529802985298529801006
651202403120929001983307902985298529852980425
6522024031209280019706397029852985299029854318
653202403120927001841736352985299029902985155
6542024031209260018371048529902990299029851206
655202403120925001801045502985298529902985655
65620240312092400178146610299029852990298510748
6572024031209230014605977029852985298529803038
6582024031209220013699186529852980298529752107
6592024031209210013071249529752975297529751010
660202403120920001277077452975297529802975659
661202403120919001257469452975298029802975284
6622024031209180012490112529802980298529802837
6632024031209170011644608529802975298029753033
664202403120916001074224002975297029752970213
665202403120915001067892352975297529752975305
666202403120914001058818602975297029752970461
6672024031209130010451218529702970297529701956
668202403120912009870015529752975297529751176
669202403120911009520155529702975297529702361
67020240312091000881830852975298029802975450
671202403120909008684363529802980298529802186
672202403120908008032933529802970298029704850
67320240312090700659067802970297029702970120
674202403120906006555038029752975297529751454
67520240312090500612247302975298029802975171
67620240312090400607159302980298029802980128
677202403120903006033449029802960298029609664
67820240312090200316387552960296029602960490
679202403120901003018835529652960296529603440
680202403120900002000386029702970297029656439