Files
KissMeData/149980/min/candle-20240712.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240712203300367041750099409940994099405926
320240712203200367041750099409940994099400
420240712203100367041750099409940994099400
520240712203000367041750099409940994099400
620240712202900367041750099409940994099400
720240712202800367041750099409940994099400
820240712202700367041750099409940994099400
920240712202600367041750099409940994099400
1020240712202500367041750099409940994099400
1120240712202400367041750099409940994099400
1220240712202300367041750099409940994099400
1320240712202200367041750099409940994099400
1420240712202100367041750099409940994099400
1520240712202000367041750099409940994099400
1620240712201900367041750099409940994099400
1720240712201800367041750099409940994099400
1820240712201700367041750099409940994099400
1920240712201600367041750099409940994099400
2020240712201500367041750099409940994099400
2120240712201400367041750099409940994099400
2220240712201300367041750099409940994099400
2320240712201200367041750099409940994099400
2420240712201100367041750099409940994099400
2520240712201000367041750099409940994099400
2620240712200900367041750099409940994099400
2720240712200800367041750099409940994099400
2820240712200700367041750099409940994099400
2920240712200600367041750099409940994099400
3020240712200500367041750099409940994099400
3120240712200400367041750099409940994099400
3220240712200300367041750099409940994099405926
3320240712200200367041750099409940994099400
3420240712200100367041750099409940994099400
3520240712200000367041750099409940994099400
3620240712195900367041750099409940994099400
3720240712195800367041750099409940994099400
3820240712195700367041750099409940994099400
3920240712195600367041750099409940994099400
4020240712195500367041750099409940994099400
4120240712195400367041750099409940994099400
4220240712195300367041750099409940994099400
4320240712195200367041750099409940994099400
4420240712195100367041750099409940994099400
4520240712195000367041750099409940994099400
4620240712194900367041750099409940994099400
4720240712194800367041750099409940994099400
4820240712194700367041750099409940994099400
4920240712194600367041750099409940994099400
5020240712194500367041750099409940994099400
5120240712194400367041750099409940994099400
5220240712194300367041750099409940994099400
5320240712194200367041750099409940994099400
5420240712194100367041750099409940994099400
5520240712194000367041750099409940994099400
5620240712193900367041750099409940994099400
5720240712193800367041750099409940994099400
5820240712193700367041750099409940994099400
5920240712193600367041750099409940994099400
6020240712193500367041750099409940994099400
6120240712193400367041750099409940994099400
6220240712193300367041750099409940994099405926
6320240712193200367041750099409940994099400
6420240712193100367041750099409940994099400
6520240712193000367041750099409940994099400
6620240712192900367041750099409940994099400
6720240712192800367041750099409940994099400
6820240712192700367041750099409940994099400
6920240712192600367041750099409940994099400
7020240712192500367041750099409940994099400
7120240712192400367041750099409940994099400
7220240712192300367041750099409940994099400
7320240712192200367041750099409940994099400
7420240712192100367041750099409940994099400
7520240712192000367041750099409940994099400
7620240712191900367041750099409940994099400
7720240712191800367041750099409940994099400
7820240712191700367041750099409940994099400
7920240712191600367041750099409940994099400
8020240712191500367041750099409940994099400
8120240712191400367041750099409940994099400
8220240712191300367041750099409940994099400
8320240712191200367041750099409940994099400
8420240712191100367041750099409940994099400
8520240712191000367041750099409940994099400
8620240712190900367041750099409940994099400
8720240712190800367041750099409940994099400
8820240712190700367041750099409940994099400
8920240712190600367041750099409940994099400
9020240712190500367041750099409940994099400
9120240712190400367041750099409940994099400
9220240712190300367041750099409940994099405926
9320240712190200367041750099409940994099400
9420240712190100367041750099409940994099400
9520240712190000367041750099409940994099400
9620240712185900367041750099409940994099400
9720240712185800367041750099409940994099400
9820240712185700367041750099409940994099400
9920240712185600367041750099409940994099400
10020240712185500367041750099409940994099400
10120240712185400367041750099409940994099400
10220240712185300367041750099409940994099400
10320240712185200367041750099409940994099400
10420240712185100367041750099409940994099400
10520240712185000367041750099409940994099400
10620240712184900367041750099409940994099400
10720240712184800367041750099409940994099400
10820240712184700367041750099409940994099400
10920240712184600367041750099409940994099400
11020240712184500367041750099409940994099400
11120240712184400367041750099409940994099400
11220240712184300367041750099409940994099400
11320240712184200367041750099409940994099400
11420240712184100367041750099409940994099400
11520240712184000367041750099409940994099400
11620240712183900367041750099409940994099400
11720240712183800367041750099409940994099400
11820240712183700367041750099409940994099400
11920240712183600367041750099409940994099400
12020240712183500367041750099409940994099400
12120240712183400367041750099409940994099400
12220240712183300367041750099409940994099405926
12320240712183200367041750099409940994099400
12420240712183100367041750099409940994099400
12520240712183000367041750099409940994099400
12620240712182900367041750099409940994099400
12720240712182800367041750099409940994099400
12820240712182700367041750099409940994099400
12920240712182600367041750099409940994099400
13020240712182500367041750099409940994099400
13120240712182400367041750099409940994099400
13220240712182300367041750099409940994099400
13320240712182200367041750099409940994099400
13420240712182100367041750099409940994099400
13520240712182000367041750099409940994099400
13620240712181900367041750099409940994099400
13720240712181800367041750099409940994099400
13820240712181700367041750099409940994099400
13920240712181600367041750099409940994099400
14020240712181500367041750099409940994099400
14120240712181400367041750099409940994099400
14220240712181300367041750099409940994099400
14320240712181200367041750099409940994099400
14420240712181100367041750099409940994099400
14520240712181000367041750099409940994099400
14620240712180900367041750099409940994099400
14720240712180800367041750099409940994099400
14820240712180700367041750099409940994099400
14920240712180600367041750099409940994099400
15020240712180500367041750099409940994099400
15120240712180400367041750099409940994099400
15220240712180300367041750099409940994099405926
15320240712180200367041750099409940994099400
15420240712180100367041750099409940994099400
15520240712180000367041750099409940994099400
15620240712175900367041750099409940994099400
15720240712175800367041750099409940994099400
15820240712175700367041750099409940994099400
15920240712175600367041750099409940994099400
16020240712175500367041750099409940994099400
16120240712175400367041750099409940994099400
16220240712175300367041750099409940994099400
16320240712175200367041750099409940994099400
16420240712175100367041750099409940994099400
16520240712175000367041750099409940994099400
16620240712174900367041750099409940994099400
16720240712174800367041750099409940994099400
16820240712174700367041750099409940994099400
16920240712174600367041750099409940994099400
17020240712174500367041750099409940994099400
17120240712174400367041750099409940994099400
17220240712174300367041750099409940994099400
17320240712174200367041750099409940994099400
17420240712174100367041750099409940994099400
17520240712174000367041750099409940994099400
17620240712173900367041750099409940994099400
17720240712173800367041750099409940994099400
17820240712173700367041750099409940994099400
17920240712173600367041750099409940994099400
18020240712173500367041750099409940994099400
18120240712173400367041750099409940994099400
18220240712173300367041750099409940994099405926
18320240712173200367041750099409940994099400
18420240712173100367041750099409940994099400
18520240712173000367041750099409940994099400
18620240712172900367041750099409940994099400
18720240712172800367041750099409940994099400
18820240712172700367041750099409940994099400
18920240712172600367041750099409940994099400
19020240712172500367041750099409940994099400
19120240712172400367041750099409940994099400
19220240712172300367041750099409940994099400
19320240712172200367041750099409940994099400
19420240712172100367041750099409940994099400
19520240712172000367041750099409940994099400
19620240712171900367041750099409940994099400
19720240712171800367041750099409940994099400
19820240712171700367041750099409940994099400
19920240712171600367041750099409940994099400
20020240712171500367041750099409940994099400
20120240712171400367041750099409940994099400
20220240712171300367041750099409940994099400
20320240712171200367041750099409940994099400
20420240712171100367041750099409940994099400
20520240712171000367041750099409940994099400
20620240712170900367041750099409940994099400
20720240712170800367041750099409940994099400
20820240712170700367041750099409940994099400
20920240712170600367041750099409940994099400
21020240712170500367041750099409940994099400
21120240712170400367041750099409940994099400
21220240712170300367041750099409940994099405926
21320240712170200367041750099409940994099400
21420240712170100367041750099409940994099400
21520240712170000367041750099409940994099400
21620240712165900367041750099409940994099400
21720240712165800367041750099409940994099400
21820240712165700367041750099409940994099400
21920240712165600367041750099409940994099400
22020240712165500367041750099409940994099400
22120240712165400367041750099409940994099400
22220240712165300367041750099409940994099400
22320240712165200367041750099409940994099400
22420240712165100367041750099409940994099400
22520240712165000367041750099409940994099400
22620240712164900367041750099409940994099400
22720240712164800367041750099409940994099400
22820240712164700367041750099409940994099400
22920240712164600367041750099409940994099400
23020240712164500367041750099409940994099400
23120240712164400367041750099409940994099400
23220240712164300367041750099409940994099400
23320240712164200367041750099409940994099400
23420240712164100367041750099409940994099400
23520240712164000367041750099409940994099400
23620240712163900367041750099409940994099400
23720240712163800367041750099409940994099400
23820240712163700367041750099409940994099400
23920240712163600367041750099409940994099400
24020240712163500367041750099409940994099400
24120240712163400367041750099409940994099400
24220240712163300367041750099409940994099405926
24320240712163200367041750099409940994099400
24420240712163100367041750099409940994099400
24520240712163000367041750099409940994099400
24620240712162900367041750099409940994099400
24720240712162800367041750099409940994099400
24820240712162700367041750099409940994099400
24920240712162600367041750099409940994099400
25020240712162500367041750099409940994099400
25120240712162400367041750099409940994099400
25220240712162300367041750099409940994099400
25320240712162200367041750099409940994099400
25420240712162100367041750099409940994099400
25520240712162000367041750099409940994099400
25620240712161900367041750099409940994099400
25720240712161800367041750099409940994099400
25820240712161700367041750099409940994099400
25920240712161600367041750099409940994099400
26020240712161500367041750099409940994099400
26120240712161400367041750099409940994099400
26220240712161300367041750099409940994099400
26320240712161200367041750099409940994099400
26420240712161100367041750099409940994099400
26520240712161000367041750099409940994099400
26620240712160900367041750099409940994099400
26720240712160800367041750099409940994099400
26820240712160700367041750099409940994099400
26920240712160600367041750099409940994099400
27020240712160500367041750099409940994099400
27120240712160400367041750099409940994099400
27220240712160300367041750099409940994099405926
27320240712160200367041750099409940994099400
27420240712160100367041750099409940994099400
27520240712160000367041750099409940994099400
27620240712155900367041750099409940994099400
27720240712155800367041750099409940994099400
27820240712155700367041750099409940994099400
27920240712155600367041750099409940994099400
28020240712155500367041750099409940994099400
28120240712155400367041750099409940994099400
28220240712155300367041750099409940994099400
28320240712155200367041750099409940994099400
28420240712155100367041750099409940994099400
28520240712155000367041750099409940994099400
28620240712154900367041750099409940994099400
28720240712154800367041750099409940994099400
28820240712154700367041750099409940994099400
28920240712154600367041750099409940994099400
29020240712154500367041750099409940994099400
29120240712154400367041750099409940994099400
29220240712154300367041750099409940994099400
29320240712154200367041750099409940994099400
29420240712154100367041750099409940994099400
29520240712154000367041750099409940994099400
29620240712153900367041750099409940994099400
29720240712153800367041750099409940994099400
29820240712153700367041750099409940994099400
29920240712153600367041750099409940994099400
30020240712153500367041750099409940994099400
30120240712153400367041750099409940994099400
30220240712153300367041750099409940994099405926
30320240712153200367041750099409940994099400
30420240712153100367041750099409940994099400
30520240712153000367041750099409940994099405926
30620240712152900361151306099109910991099100
30720240712152800361151306099109910991099100
30820240712152700361151306099109910991099100
30920240712152600361151306099109910991099100
31020240712152500361151306099109910991099100
31120240712152400361151306099109910991099100
31220240712152300361151306099109910991099100
31320240712152200361151306099109910991099100
31420240712152100361151306099109910991099100
31520240712152000361151306099109910991099100
31620240712151900361151306099109890994098202830
317202407121518003583662400989099409940989013
3182024071215170035835332309940990099409890595
3192024071215160035776421409900988099009870650
3202024071215150035712232609890983098909830319
3212024071215140035680782109850985098509850274
32220240712151300356537931098609840986098002723
32320240712151200353866370098109840984098102903
32420240712151100351014586098309840986098301277
3252024071215100034975916509830983098609830944
32620240712150900348830677098509850985098302721
3272024071215080034615365809850986098609850421
3282024071215070034573886209860986098609860100
32920240712150600345640262098709870987098705
3302024071215050034563532709870987098809870716
33120240712150400344928544098709860987098601427
332202407121503003435211050986098609860986045
3332024071215020034347673509880988098809860220
3342024071215010034325967509890987098909870742
3352024071215000034252637509880984098809840868
3362024071214590034166953409870983098709830639
3372024071214580034104084109840985098509840648
3382024071214570034040319909860984098609840280
3392024071214560034012727909850987098709850295
3402024071214550033983644609840984098409840596
341202407121454003392499820984098409840984030
3422024071214530033922046209840988098809840174
343202407121452003390492070989098909890989068
34420240712145100338981955098909880989098501755
3452024071214500033725074509880988098909880355
346202407121449003368999950989098609890986081
347202407121448003368200050986098609860986077
348202407121447003367440830988098909890988028
3492024071214460033671640109890989099009850434
35020240712144500336288613098509890989098501233
351202407121444003350724960990099009900990030
3522024071214430033504279609900989099009880402
353202407121442003346453500989098909890989013
3542024071214410033463249309890989098909890105
355202407121440003345286480988098809910988053
3562024071214390033447627809870988098809870198
357202407121438003342808370987098709870987054
3582024071214370033422753909900991099209900289
3592024071214360033394137509900992099209900250
3602024071214350033369360609900989099009890693
3612024071214340033300771909890987098909870193
3622024071214330033281696609860984098709840349
363202407121432003324727790983098309830983025
3642024071214310033244820409820981098509810388
3652024071214300033206623309820988098909810988
3662024071214290033109051509880980098809800713
3672024071214280033039107609800980098509790284
368202407121427003301127450980097909800979037
36920240712142600330076510097909820986097902216
3702024071214250032790394409810980098609800855
3712024071214240032706253309800981098109790850
3722024071214230032622932709840984098409840323
37320240712142200325911495097909790981097801392
37420240712142100324547113098109810981098002932
37520240712142000321671653098209850986098204379
3762024071214190031736423209850986098609850872
3772024071214180031650468209860987098709860779
378202407121417003157361360987098609870986041
3792024071214160031569569409860987098709860459
3802024071214150031524310809870986099009860636
3812024071214140031461383109860989098909860730
3822024071214130031389329009880991099109880164
3832024071214120031373091809910991099109900645
384202407121411003130917480991099409940991026
38520240712141000313065979099009880992098802554
38620240712140900310539353098709890989098701964
38720240712140800308598907098909900990098903362
38820240712140700305273012099009920992099008952
389202407121406002964090470992099309930992088
3902024071214050029632168909930994099409930344
391202407121404002959797780994099409940994042
392202407121403002959380300994099409940994025
393202407121402002959131800994099409940994092
3942024071214010029582173209930993099309930100
3952024071214000029572243209930994099409930105
396202407121359002956180650993099409940993066
3972024071213580029555252409930995099509930702
39820240712135700294854732099409940994099400
39920240712135600294854732099409940994099400
40020240712135500294854732099409940994099400
4012024071213540029485473209940994099409940154
402202407121353002947016560994099809980994049
40320240712135200294652942099809980998099800
40420240712135100294652942099809930998099305
4052024071213500029464797209930993099309930224
40620240712134900294425540099309930993099300
40720240712134800294425540099309930993099300
40820240712134700294425540099301000010000990016087
4092024071213460027848778509970997099709970378
410202407121345002781109190997099709970997024
411202407121344002780869910996099509960995055
4122024071213430027803225609930995099509920601
413202407121342002774344640995099509950995021
41420240712134100277413569099109930993099101701
415202407121340002757246560991099109910991067
4162024071213390027565825909920993099309920220
4172024071213380027544000909930992099309920440
4182024071213370027500318909920991099209910712
41920240712133600274297587099109920993099102534
42020240712133500271784318099209930993099201201
42120240712133400270592718099309940995099303047
4222024071213330026756700109940994099409940117
423202407121332002674507030995099509950995010
4242024071213310026744075309930994099409930215
4252024071213300026722725009930993099309930508
42620240712132900266722806099309930993099300
4272024071213280026672280609930993099309930726
4282024071213270026600188809930996099609930475
429202407121326002655297110996099609960996080
430202407121325002654500310996099609960996014
4312024071213240026543608709960994099609940341
4322024071213230026509703309940994099409940355
4332024071213220026474416309940995099509940421
4342024071213210026432560509940995099509940389
4352024071213200026393885509940997099709940732
436202407121319002632101770997099709970997030
437202407121318002631802670996099609960996013
43820240712131700263167319099909990999099900
4392024071213160026316731909990996099909960151
4402024071213150026301692009960999099909960233
441202407121314002627848170997099709970997083
44220240712131300262702066099609960996099600
44320240712131200262702066099609960996099600
444202407121311002627020660996099609960996028
4452024071213100026267417809960995099609950461
4462024071213090026221506109950995099509950464
4472024071213080026175338109950995099509930419
44820240712130700261336478099509950995099306587
44920240712130600254788004099509970997099503284
450202407121305002515184660997099709970997072
45120240712130400251446682099709970997099702
452202407121303002514446880996099609960996020
45320240712130200251424768099609960996099600
4542024071213010025142476809960998099809960620
45520240712130000250807098099809980998099801
456202407121259002508061000999010000100009990152
457202407121258002506541920100001000010000100000
45820240712125700250654192010000100001000010000151
459202407121256002505031920999099909990999055
4602024071212550025044824709990999099909990101
46120240712125400250347348099809980998099800
46220240712125300250347348099809980998099800
463202407121252002503473480998099809980998050
46420240712125100250297448099809980998099800
4652024071212500025029744809980997099809970400
4662024071212490024989847209960996099609960152
467202407121248002497470800997099709970996071
46820240712124700249676352099509950995099500
469202407121246002496763520995099609960995011
47020240712124500249665406099509950995099500
47120240712124400249665406099509950995099500
472202407121243002496654060995099509950995090
473202407121242002495758560997099509970995030
47420240712124100249545966099409950995099401332
47520240712124000248221271099409940994099400
4762024071212390024822127109940995099509940612
4772024071212380024761265309950996099609950654
478202407121237002469614230995099509950995062
47920240712123600246899733099609960996099602
480202407121235002468977410995099509950995016
48120240712123400246881821099509960996099402001
48220240712123300244891296099609960996099606
4832024071212320024488532009960997099709960188
48420240712123100244698053099609960996099600
4852024071212300024469805309960996099609960150
486202407121229002445486530996099609960996098
487202407121228002444510450995099509950995024
48820240712122700244427165099509950995099500
4892024071212260024442716509950996099609950175
490202407121225002442530280997099709970997010
49120240712122400244243058099709970997099703
4922024071212230024424006709970997099709970123
49320240712122200244117436099709970997099701
49420240712122100244116439099809950998099401016
49520240712122000243105846099509950995099500
49620240712121900243105846099509950995099502696
49720240712121800240423326099509980998099504082
4982024071212170023636046709980998099809980110
49920240712121600236250687099809980998099800
50020240712121500236250687099809980998099800
501202407121214002362506870998099809980998010
50220240712121300236240707099809980998099800
50320240712121200236240707099809980998099800
50420240712121100236240707099809980998099800
50520240712121000236240707099809980998099800
5062024071212090023624070709980998099809980578
50720240712120800235663863099609970997099601062
5082024071212070023460589509960997099709960566
50920240712120600234041600099709970997099700
510202407121205002340416000997099709970997061
51120240712120400233980783099709970997099701
512202407121203002339797860996099609960996032
513202407121202002339479140996099509960995039
51420240712120100233909079099509950995099501032
51520240712120000232882239099509950995099500
51620240712115900232882239099509970997099501059
5172024071211580023182792909970996099709960473
5182024071211570023135682009960996099609960100
5192024071211560023125722009960997099709960520
520202407121155002307392950996099709970996095
521202407121154002306446650100001000010000100002
52220240712115300230642665099609960996099600
5232024071211520023064266509960997099709960240
524202407121151002304035020997099709970997011
5252024071211500023039253509970996099709960601
52620240712114900229793934099609960996099602
5272024071211480022979194209960997099709960564
52820240712114700229229998099609970997099601801
5292024071211460022743611709970997099709970344
5302024071211450022709314909960998099809960610
531202407121144002264851800997099809980996064
532202407121143002264214310998099809980998030
53320240712114200226391491099909990999099902
53420240712114100226389493099909990999099902
5352024071211400022638749509960998099809960156
536202407121139002262319070997099801000099702369
5372024071211380022386998309980998099809980131
53820240712113700223739245099809980998099801116
53920240712113600222625477099909990999099909
54020240712113500222616486099809980998099800
5412024071211340022261648609980998099909980110
5422024071211330022250670209980998099809980127
5432024071211320022237995609980998099809980158
5442024071211310022222227209980998099909980809
545202407121130002214148840100001000010000100001
5462024071211290022141388401000099901000099802843
547202407121128002185746490999099909990999060
5482024071211270021851470901000010000100001000066
54920240712112600218448709010000999010020999040
5502024071211250021840873609990999099909990244
55120240712112400218164980099909990999099901
55220240712112300218163981099909990999099907
553202407121122002181569880100401004010040100400
55420240712112100218156988010040999010040999069
555202407121120002180877370100301001010030100102472
556202407121119002156090730100401004010040100400
55720240712111800215609073010040100101004099802740
558202407121117002128685880100401005010050100405
5592024071211160021286356401001010010100101001011
56020240712111500212852553010050100501005010050170
56120240712111400212681703010050100801008010050493
56220240712111300212186229010070100101007010010188
5632024071211120021199715901001010010100101001094
5642024071211110021190306501009010080100909980441
565202407121110002114620170100801008010080100803
56620240712110900211458993010090100801009010070505
567202407121108002109504450100901009010090100900
56820240712110700210950445010090100901009010090500
5692024071211060021044594501009010090100901009010
5702024071211050021043585501007010070100701007019
57120240712110400210416722010070100701007010060408
57220240712110300210005933010080101001010010080264
573202407121102002097393570101301013010130101300
574202407121101002097393570101301013010130101302
5752024071211000020973733101007010070100701007020
57620240712105900209717191010130101001013010050529
57720240712105800209182658010100100801010010080139
57820240712105700209042500010080100601008010060569
57920240712105600208469541010020100501006010020523
58020240712105500207944408010030100101003010010315
581202407121054002076287250100501005010050100500
582202407121053002076287250100509980100509980179
5832024071210520020744951601005010050100501005010
58420240712105100207439466010050100101005099504001
5852024071210500020345432101002010020100201002026
586202407121049002034282690100501005010050100500
587202407121048002034282690100501001010050100106
588202407121047002034222430100601006010060100600
58920240712104600203422243010060100101006010010787
5902024071210450020263296901005010050100501005011
591202407121044002026219140100001000010000100003
59220240712104300202618914010060100601006010060504
59320240712104200202111890010050100401005010040559
5942024071210410020155045001003099801003099801036
59520240712104000200514618099109930993099101913
5962024071210390019861737309940100101001099309834
59720240712103800188836011010010100501005010010795
59820240712103700188039908010020100401004010020477
59920240712103600187561539010040100501005010040106
600202407121035001874551140100501005010050100505
60120240712103400187450089010070100301007010030456
60220240712103300186992554010040100401004010040103
6032024071210320018688914201004010040100401004056
6042024071210310018683291801005010070100701005034
6052024071210300018679874001006010050100601005085
6062024071210290018671331401005010050100501005030
60720240712102800186683164010050100701007010050712
60820240712102700185966804010070100601007010060239
60920240712102600185726337010060100601007010060165
61020240712102500185560295010060100501006010030683
61120240712102400184873895010050100401005010040153
612202407121023001847201310100501002010050100201132
613202407121022001835845970100209990100209990304
61420240712102100183280223010010999010010999022
6152024071210200018325824101000010000100001000012
61620240712101900183246241010000100101001010000211
617202407121018001830352260100009990100109990525
6182024071210170018251032909990996099909960284
61920240712101600182227462099609960996099602
6202024071210150018222547009990999099909990132
621202407121014001820936020996099809980996085
62220240712101300182008774099809970998099302840
6232024071210120017918149009970998099909970105
62420240712101100179076668099609960998099401740
6252024071210100017734468709960998099809950506
6262024071210090017684013109980999099909950443
627202407121008001763980220998010000100009980285
628202407121007001761131980100009990100009980365
6292024071210060017574844409990100001001099901205
63020240712100500174543569010010100101002099305145
6312024071210040016942729201000010000100009980696
632202407121003001687322870100009990100109990211
6332024071210020016852146101000099501001099501723
63420240712100100166805876099509930995098905712
63520240712100000161147360099201004010070992031567
63620240712095900129633661010080100401008010020779
637202407120958001288509520100801002010080100201451
638202407120957001273946200100601001010070100101674
639202407120956001257183320100101002010070100101850
640202407120955001238653930100201005010050100203498
641202407120954001203565810100401011010110100402775
642202407120953001175631990101001012010130101001512
643202407120952001160348160101301017010170101303722
64420240712095100112259448010210101801022010170494
645202407120950001117565960101801023010260101801679
64620240712094900110044370010230102201026010220436
64720240712094800109598340010220102501025010220315
64820240712094700109276163010260102601027010260116
6492024071209460010915713501027010230102701023020
65020240712094500109136671010230102701027010230882
651202407120944001082334490102701024010270102302534
6522024071209430010563732401024010240102401020015
6532024071209420010562200401019010190102401018080
654202407120941001055404750101901024010240101801284
65520240712094000104232439010210102401024010210369
65620240712093900103854739010250102401025010200369
657202407120938001034771820102001017010200101701347
65820240712093700102105048010180102501025010170621
65920240712093600101472838010250102501025010190852
6602024071209350010060304301026010270102701023023
66120240712093400100579437010250102201027010190909
662202407120933009965178401023010240102501023047
6632024071209320099603656010270102701027010210493
6642024071209310099098962010270102501028010230473
66520240712093000986136620102801026010280102603468
6662024071209290095052739010260102601026010220616
6672024071209280094422639010260102301026010230583
6682024071209270093824704010260102601028010240601
6692024071209260093208810010280102801028010260257
6702024071209250092944776010290102401029010230888
6712024071209240092033449010290101801029010170862
67220240712092300911547490101801021010210101806499
67320240712092200845248990102101025010280102104323
6742024071209210080096443010280102801029010260918
67520240712092000791534670102801028010290102701920
67620240712091900771781010102801026010280102501177
67720240712091800759699250102501029010300102503746
67820240712091700721247340102701025010270102203085
67920240712091600689598660102501032010320102501257
68020240712091500676657570103301027010330102701800
681202407120914006581085501027010330103701018016066
682202407120913004926207601035010200103501020013782
68320240712091200350875640102101018010210101702678
68420240712091100323594140101801018010190101201937
68520240712091000303891770101701015010170101301066
6862024071209090029306411010180101701018010170391
68720240712090800289086390101701010010170100803981
6882024071209070024882415010100101301014010100479
6892024071209060024397418010140101301014010130934
69020240712090500234512620101501016010170101002158
69120240712090400212612330101601007010160100704466
6922024071209030016744266010070100701008010050611
693202407120902001612911001007099701007099702354
69420240712090100137705880997099701003099605189
69520240712090000859706209970100101005099508604