Files
KissMeData/081660/min/candle-20240112.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202401121955003943125050392003920039200392006471
3202401121954003943125050392003920039200392000
4202401121953003943125050392003920039200392000
5202401121952003943125050392003920039200392000
6202401121951003943125050392003920039200392000
7202401121950003943125050392003920039200392000
8202401121949003943125050392003920039200392000
9202401121948003943125050392003920039200392000
10202401121947003943125050392003920039200392000
11202401121946003943125050392003920039200392000
12202401121945003943125050392003920039200392000
13202401121944003943125050392003920039200392000
14202401121943003943125050392003920039200392000
15202401121942003943125050392003920039200392000
16202401121941003943125050392003920039200392000
17202401121940003943125050392003920039200392000
18202401121939003943125050392003920039200392000
19202401121938003943125050392003920039200392000
20202401121937003943125050392003920039200392000
21202401121936003943125050392003920039200392000
22202401121935003943125050392003920039200392000
23202401121934003943125050392003920039200392000
24202401121933003943125050392003920039200392000
25202401121932003943125050392003920039200392000
26202401121931003943125050392003920039200392000
27202401121930003943125050392003920039200392000
28202401121929003943125050392003920039200392000
29202401121928003943125050392003920039200392000
30202401121927003943125050392003920039200392000
31202401121926003943125050392003920039200392000
32202401121925003943125050392003920039200392006471
33202401121924003943125050392003920039200392000
34202401121923003943125050392003920039200392000
35202401121922003943125050392003920039200392000
36202401121921003943125050392003920039200392000
37202401121920003943125050392003920039200392000
38202401121919003943125050392003920039200392000
39202401121918003943125050392003920039200392000
40202401121917003943125050392003920039200392000
41202401121916003943125050392003920039200392000
42202401121915003943125050392003920039200392000
43202401121914003943125050392003920039200392000
44202401121913003943125050392003920039200392000
45202401121912003943125050392003920039200392000
46202401121911003943125050392003920039200392000
47202401121910003943125050392003920039200392000
48202401121909003943125050392003920039200392000
49202401121908003943125050392003920039200392000
50202401121907003943125050392003920039200392000
51202401121906003943125050392003920039200392000
52202401121905003943125050392003920039200392000
53202401121904003943125050392003920039200392000
54202401121903003943125050392003920039200392000
55202401121902003943125050392003920039200392000
56202401121901003943125050392003920039200392000
57202401121900003943125050392003920039200392000
58202401121859003943125050392003920039200392000
59202401121858003943125050392003920039200392000
60202401121857003943125050392003920039200392000
61202401121856003943125050392003920039200392000
62202401121855003943125050392003920039200392006471
63202401121854003943125050392003920039200392000
64202401121853003943125050392003920039200392000
65202401121852003943125050392003920039200392000
66202401121851003943125050392003920039200392000
67202401121850003943125050392003920039200392000
68202401121849003943125050392003920039200392000
69202401121848003943125050392003920039200392000
70202401121847003943125050392003920039200392000
71202401121846003943125050392003920039200392000
72202401121845003943125050392003920039200392000
73202401121844003943125050392003920039200392000
74202401121843003943125050392003920039200392000
75202401121842003943125050392003920039200392000
76202401121841003943125050392003920039200392000
77202401121840003943125050392003920039200392000
78202401121839003943125050392003920039200392000
79202401121838003943125050392003920039200392000
80202401121837003943125050392003920039200392000
81202401121836003943125050392003920039200392000
82202401121835003943125050392003920039200392000
83202401121834003943125050392003920039200392000
84202401121833003943125050392003920039200392000
85202401121832003943125050392003920039200392000
86202401121831003943125050392003920039200392000
87202401121830003943125050392003920039200392000
88202401121829003943125050392003920039200392000
89202401121828003943125050392003920039200392000
90202401121827003943125050392003920039200392000
91202401121826003943125050392003920039200392000
92202401121825003943125050392003920039200392006471
93202401121824003943125050392003920039200392000
94202401121823003943125050392003920039200392000
95202401121822003943125050392003920039200392000
96202401121821003943125050392003920039200392000
97202401121820003943125050392003920039200392000
98202401121819003943125050392003920039200392000
99202401121818003943125050392003920039200392000
100202401121817003943125050392003920039200392000
101202401121816003943125050392003920039200392000
102202401121815003943125050392003920039200392000
103202401121814003943125050392003920039200392000
104202401121813003943125050392003920039200392000
105202401121812003943125050392003920039200392000
106202401121811003943125050392003920039200392000
107202401121810003943125050392003920039200392000
108202401121809003943125050392003920039200392000
109202401121808003943125050392003920039200392000
110202401121807003943125050392003920039200392000
111202401121806003943125050392003920039200392000
112202401121805003943125050392003920039200392000
113202401121804003943125050392003920039200392000
114202401121803003943125050392003920039200392000
115202401121802003943125050392003920039200392000
116202401121801003943125050392003920039200392000
117202401121800003943125050392003920039200392000
118202401121759003943125050392003920039200392000
119202401121758003943125050392003920039200392000
120202401121757003943125050392003920039200392000
121202401121756003943125050392003920039200392000
122202401121755003943125050392003920039200392006471
123202401121754003943125050392003920039200392000
124202401121753003943125050392003920039200392000
125202401121752003943125050392003920039200392000
126202401121751003943125050392003920039200392000
127202401121750003943125050392003920039200392000
128202401121749003943125050392003920039200392000
129202401121748003943125050392003920039200392000
130202401121747003943125050392003920039200392000
131202401121746003943125050392003920039200392000
132202401121745003943125050392003920039200392000
133202401121744003943125050392003920039200392000
134202401121743003943125050392003920039200392000
135202401121742003943125050392003920039200392000
136202401121741003943125050392003920039200392000
137202401121740003943125050392003920039200392000
138202401121739003943125050392003920039200392000
139202401121738003943125050392003920039200392000
140202401121737003943125050392003920039200392000
141202401121736003943125050392003920039200392000
142202401121735003943125050392003920039200392000
143202401121734003943125050392003920039200392000
144202401121733003943125050392003920039200392000
145202401121732003943125050392003920039200392000
146202401121731003943125050392003920039200392000
147202401121730003943125050392003920039200392000
148202401121729003943125050392003920039200392000
149202401121728003943125050392003920039200392000
150202401121727003943125050392003920039200392000
151202401121726003943125050392003920039200392000
152202401121725003943125050392003920039200392006471
153202401121724003943125050392003920039200392000
154202401121723003943125050392003920039200392000
155202401121722003943125050392003920039200392000
156202401121721003943125050392003920039200392000
157202401121720003943125050392003920039200392000
158202401121719003943125050392003920039200392000
159202401121718003943125050392003920039200392000
160202401121717003943125050392003920039200392000
161202401121716003943125050392003920039200392000
162202401121715003943125050392003920039200392000
163202401121714003943125050392003920039200392000
164202401121713003943125050392003920039200392000
165202401121712003943125050392003920039200392000
166202401121711003943125050392003920039200392000
167202401121710003943125050392003920039200392000
168202401121709003943125050392003920039200392000
169202401121708003943125050392003920039200392000
170202401121707003943125050392003920039200392000
171202401121706003943125050392003920039200392000
172202401121705003943125050392003920039200392000
173202401121704003943125050392003920039200392000
174202401121703003943125050392003920039200392000
175202401121702003943125050392003920039200392000
176202401121701003943125050392003920039200392000
177202401121700003943125050392003920039200392000
178202401121659003943125050392003920039200392000
179202401121658003943125050392003920039200392000
180202401121657003943125050392003920039200392000
181202401121656003943125050392003920039200392000
182202401121655003943125050392003920039200392006471
183202401121654003943125050392003920039200392000
184202401121653003943125050392003920039200392000
185202401121652003943125050392003920039200392000
186202401121651003943125050392003920039200392000
187202401121650003943125050392003920039200392000
188202401121649003943125050392003920039200392000
189202401121648003943125050392003920039200392000
190202401121647003943125050392003920039200392000
191202401121646003943125050392003920039200392000
192202401121645003943125050392003920039200392000
193202401121644003943125050392003920039200392000
194202401121643003943125050392003920039200392000
195202401121642003943125050392003920039200392000
196202401121641003943125050392003920039200392000
197202401121640003943125050392003920039200392000
198202401121639003943125050392003920039200392000
199202401121638003943125050392003920039200392000
200202401121637003943125050392003920039200392000
201202401121636003943125050392003920039200392000
202202401121635003943125050392003920039200392000
203202401121634003943125050392003920039200392000
204202401121633003943125050392003920039200392000
205202401121632003943125050392003920039200392000
206202401121631003943125050392003920039200392000
207202401121630003943125050392003920039200392000
208202401121629003943125050392003920039200392000
209202401121628003943125050392003920039200392000
210202401121627003943125050392003920039200392000
211202401121626003943125050392003920039200392000
212202401121625003943125050392003920039200392006471
213202401121624003943125050392003920039200392000
214202401121623003943125050392003920039200392000
215202401121622003943125050392003920039200392000
216202401121621003943125050392003920039200392000
217202401121620003943125050392003920039200392000
218202401121619003943125050392003920039200392000
219202401121618003943125050392003920039200392000
220202401121617003943125050392003920039200392000
221202401121616003943125050392003920039200392000
222202401121615003943125050392003920039200392000
223202401121614003943125050392003920039200392000
224202401121613003943125050392003920039200392000
225202401121612003943125050392003920039200392000
226202401121611003943125050392003920039200392000
227202401121610003943125050392003920039200392000
228202401121609003943125050392003920039200392000
229202401121608003943125050392003920039200392000
230202401121607003943125050392003920039200392000
231202401121606003943125050392003920039200392000
232202401121605003943125050392003920039200392000
233202401121604003943125050392003920039200392000
234202401121603003943125050392003920039200392000
235202401121602003943125050392003920039200392000
236202401121601003943125050392003920039200392000
237202401121600003943125050392003920039200392000
238202401121559003943125050392003920039200392000
239202401121558003943125050392003920039200392000
240202401121557003943125050392003920039200392000
241202401121556003943125050392003920039200392000
242202401121555003943125050392003920039200392006471
243202401121554003943125050392003920039200392000
244202401121553003943125050392003920039200392000
245202401121552003943125050392003920039200392000
246202401121551003943125050392003920039200392000
247202401121550003943125050392003920039200392000
248202401121549003943125050392003920039200392000
249202401121548003943125050392003920039200392000
250202401121547003943125050392003920039200392000
251202401121546003943125050392003920039200392000
252202401121545003943125050392003920039200392000
253202401121544003943125050392003920039200392000
254202401121543003943125050392003920039200392000
255202401121542003943125050392003920039200392000
256202401121541003943125050392003920039200392000
257202401121540003943125050392003920039200392000
258202401121539003943125050392003920039200392000
259202401121538003943125050392003920039200392000
260202401121537003943125050392003920039200392000
261202401121536003943125050392003920039200392000
262202401121535003943125050392003920039200392000
263202401121534003943125050392003920039200392000
264202401121533003943125050392003920039200392000
265202401121532003943125050392003920039200392000
266202401121531003943125050392003920039200392000
267202401121530003943125050392003920039200392006471
268202401121529003689461850392003920039200392000
269202401121528003689461850392003920039200392000
270202401121527003689461850392003920039200392000
271202401121526003689461850392003920039200392000
272202401121525003689461850392003920039200392000
273202401121524003689461850392003920039200392000
274202401121523003689461850392003920039200392000
275202401121522003689461850392003920039200392000
276202401121521003689461850392003920039200392000
277202401121520003689461850392003920039200392000
27820240112151900368946185039200393003935039200898
27920240112151800365421095039250392503925039250560
28020240112151700363223095039200392003925039200120
2812024011215160036275266003920039200392503920088
2822024011215150036240765003920039200392503920030
28320240112151400362289950039200392003925039200227
2842024011215130036139979503925039250392503920029
2852024011215120036128603003920039250393003920094
28620240112151100360917095039250392503925039200474
28720240112151000359056675039250394003940039250289
28820240112150900357919410039350392503935039250494
2892024011215080035597773003925039250393003925028
2902024011215070035586776503925039250393003925073
2912024011215060035558120003930039250393003925084
2922024011215050035525114003930039250393003925044
2932024011215040035507830003925039350393503925020
2942024011215030035499971003925039250393503925035
2952024011215020035486212003925039250393003925062
29620240112150100354618540039300392503935039250144
29720240112150000354052640039300393003935039250294
29820240112145900352896590039300394003945039300870
29920240112145800349471390039400394003945039400101
30020240112145700349073410039400394503950039400226
30120240112145600348182155039500395003950039450315
30220240112145500346938220039600396003960039500280
303202401121454003458306800395503945039650394502243
304202401121453003369514900395503950039550394503264
305202401121452003240519350394503940039500393501365
30620240112145100318669350039400394003940039300374
307202401121450003171966000394003915039450391501455
30820240112144900311478620039200390003920038950877
30920240112144800308051375038950389503900038900662
310202401121447003054731500389003880038950388001315
31120240112144600300357970038750387003885038700722
312202401121445002975618950387503880038900387001001
313202401121444002936816850388503885038900387501193
31420240112144300289050445038800388503895038800487
31520240112144200287159135038850388503900038850965
316202401121441002834054500388503905039100388503512
31720240112144000269713590039050391503915039050542
31820240112143900267595960039150391003915039100676
31920240112143800264951180039100391003915039100301
3202024011214370026377421003910039100391503910046
3212024011214360026359427003910039100391503910081
32220240112143500263277490039150392003920039150109
3232024011214340026285069003915039150392003915041
32420240112143300262690140039200391503920039150164
3252024011214320026204803003915039150392003915074
32620240112143100261758225039150391503920039150116
3272024011214300026130371503915039150392003915086
3282024011214290026096693003915039150392003915025
32920240112142800260869020039150391503925039150213
3302024011214270026003429003915039150392003915087
33120240112142600259693645039150391003920039100639
33220240112142500257191150039100391503915039100364
33320240112142400255767880039100391503920039100720
3342024011214230025295016003920039150392003915038
3352024011214220025280134503920039200392003915058
3362024011214210025257420003920039150392003915065
3372024011214200025231965503915039150392003915034
33820240112141900252186475039200392003925039150248
3392024011214180025121446003915039150392003915081
3402024011214170025089729003925039200392503915034
3412024011214160025076402503925039200392503920055
34220240112141500250548360039300391503930039150432
34320240112141400248853395039200392003920039150108
3442024011214130024843034503920039200392503920058
3452024011214120024820294503925039200392503920025
3462024011214110024810484003925039200392503920066
3472024011214100024784608003925039200392503920070
3482024011214090024757159503920039200392503920019
3492024011214080024749705003920039250392503920077
3502024011214070024719514003920039250392503920058
3512024011214060024696772003920039250392503920028
3522024011214050024685789503920039250392503920069
3532024011214040024658732003920039200392503920063
3542024011214030024634034003925039250392503920041
3552024011214020024617953003920039250392503920056
3562024011214010024595997003925039200392503920048
3572024011214000024577162003920039200393003920049
35820240112135900245579465039250393003935039250276
3592024011213580024449461003930039250393503925051
36020240112135700244294160039250393503945039250188
36120240112135600243553790039400395003950039250170
362202401121355002428834400395503950039600394501879
363202401121354002354463700394503940039500394003825
364202401121353002203450300394003935039400393001224
36520240112135200215526050039300393503935039300473
36620240112135100213665325039300393003935039250546
367202401121350002115188350394003925039400392001730
36820240112134900204718780039250392003925039100537
36920240112134800202614135039100391003915039050410
37020240112134700201010875039050391503915039050153
37120240112134600200413215039150390503915039000253
37220240112134500199424515039000390003910038950513
37320240112134400197423155039000390003900039000356
37420240112134300196034755039000390003905039000416
3752024011213420019441234003900039000390003895010
3762024011213410019437335003900039100391003900014
3772024011213400019431871003895039100391003895049
3782024011213390019412772003910039100391003910031
3792024011213380019400651003910039100391003910012
3802024011213370019395959003910039100391003910012
3812024011213360019391267003910039100391003895031
3822024011213350019379147503910039100391003900048
3832024011213340019360413503915039100391503910012
38420240112133300193557170039100389503910038900744
38520240112133200190658905038900389503895038900236
3862024011213310018974063503895038950389503895013
3872024011213300018969000003895038950389503895020
388202401121329001896121000389003890038900389009
3892024011213280018957709003895038950389503895018
390202401121327001895069800389503895038950389501
391202401121326001895030850389503895038950389500
39220240112132500189503085038950389503895038950115
393202401121324001890551600389503895038950389501
39420240112132300189051265038900390003900038900142
395202401121322001884975250390003900039000390001
396202401121321001884936250389003890038900389005
39720240112132000188474175039000389503900038950388
398202401121319001869628950389003900039000388001531
3992024011213180018100745503900039000390003900011
4002024011213170018096455503900039050390503900050
401202401121316001807694350390003900039000390000
4022024011213150018076943503900039000390003900082
4032024011213140018044963503900039050390503900098
404202401121313001800674300390503905039050390501
405202401121312001800635250390503905039050390505
4062024011213110018004400003900039050390503900051
40720240112131000179845095039050390503905039050511
4082024011213090017784964003905039100391003905086
409202401121308001775138050391003910039100391000
4102024011213070017751380503910039100391003905088
411202401121306001771697300391003910039150391009
4122024011213050017713453503910039100391003910027
41320240112130400177028965039150391003915039100172
4142024011213030017635610003915039150391503915034
415202401121302001762229900391503915039150391501
416202401121301001762190750391003915039150391002
417202401121300001762112500391503915039150391500
41820240112125900176211250039150391503915039100109
4192024011212580017578476503910039150391503910043
42020240112125700175616425039100390503910039050347
4212024011212560017426057003905039000390503900011
422202401121255001742176650390003905039050390007
423202401121254001741903550390003900039000390000
4242024011212530017419035503900039000390003900053
425202401121252001739836550390003905039050390007
426202401121251001739563500390503905039050390501
427202401121250001739524450391003910039100391000
428202401121249001739524450391003910039100391000
4292024011212480017395244503910039100391003910019
430202401121247001738781550391003910039100391000
4312024011212460017387815503910039100391003910010
432202401121245001738390550391003905039100390501075
433202401121244001696411750390503900039050390007
434202401121243001696138700390003900039000390000
435202401121242001696138700390003905039050390002
4362024011212410016960606503900039050390503900018
437202401121240001695357800390503905039050390501
43820240112123900169531875039000390503910039000400
4392024011212380016796987503905039100391003905073
440202401121237001676847250391003910039100391001
441202401121236001676808150390503910039100390503
442202401121235001676690950390503905039050390505
4432024011212340016764957003905039100391003905018
4442024011212330016757919503910039150391503905052
445202401121232001673761200390503905039050390500
446202401121231001673761200390503905039050390501
447202401121230001673722150390503905039050390507
448202401121229001673448800392003920039200392002
449202401121228001673370400391003910039100391000
4502024011212270016733704003910039100391003905082
4512024011212260016701644503910039200392003900069
45220240112122500166747295039150391503915039150144
4532024011212240016618353503915039150391503915037
4542024011212230016603868003920039150392003915029
4552024011212220016592514003920039200392003915011
456202401121221001658820450391503915039150391505
457202401121220001658624700392003920039200392001
4582024011212190016585855003920039200392003920035
459202401121218001657213500392003920039200392009
460202401121217001656860700391503920039200391502
461202401121216001656782350391503915039150391506
462202401121215001656547450392003920039200392001
463202401121214001656508250392003920039200392009
464202401121213001656155450391503915039150391505
4652024011212120016559597003920039200392003920017
466202401121211001655293300392003920039200392001
4672024011212100016552541003920039150392003915011
468202401121209001654823250391503915039150391500
4692024011212080016548232503915039200392003915016
470202401121207001654196600392003920039200392001
471202401121206001654157400392003920039200392001
4722024011212050016541182003915039200392003915018
473202401121204001653412650392003920039200392002
4742024011212030016533342503920039200392003920039
475202401121202001651805450392003920039200392001
4762024011212010016517662503920039250392503920024
477202401121200001650824550392503920039250392005
478202401121159001650628450392003920039200392008
479202401121158001650314850392003925039250392003
4802024011211570016501972003920039200392003920036
481202401121156001648786000391503920039200391504
482202401121155001648629350391503920039200391507
4832024011211540016483552503920039250393003920019
48420240112115300164760885039300392003930039200735
48520240112115200161874200039200392503925039200123
486202401121151001613914400392003905039250390503010
48720240112115000149584380039050390003905038950545
4882024011211490014745892003900039000390003895034
4892024011211480014732647503900038950390503895059
49020240112114700147096650039000390503905038950191
49120240112114600146351680039050391003915039050333
4922024011211450014504979503910039100391503910021
493202401121144001449676800391003910039150391004
49420240112114300144952035039100391003915039100424
495202401121142001432941100391503915039150391004
496202401121141001432784600391503910039150391004
497202401121140001432628150391003910039100391002
4982024011211390014325499503910039150391503910026
499202401121138001431532350391003910039100391002
5002024011211370014314541503910039150391503910053
5012024011211360014293793503915039150391503910043
502202401121135001427696300391503915039150391005
5032024011211340014275006503910039150391503910011
5042024011211330014270701503910039100391003910012
505202401121132001426600950391503910039150391004
5062024011211310014264444503915039100391503910033
5072024011211300014251541003910039100391503910080
508202401121129001422022650391503915039150391502
5092024011211280014219443503915039100391503910023
510202401121127001421044150391003915039150391002
51120240112112600142096590039100390503910039050238
5122024011211250014116651003905039100391003905057
513202401121124001409439200391003905039100390502
51420240112112300140936105039100391503915039100178
515202401121122001402401200391503910039150391006
5162024011211210014021665503915039150391503915018
5172024011211200014014618503915039150391503910084
5182024011211190013981773503910039100391003910021
51920240112111800139735625039150391503915039100195
520202401121117001389730800391503915039150391501
521202401121116001389691650391503915039150391009
522202401121115001389339550391003910039100391001
523202401121114001389300450391003910039100391000
5242024011211130013893004503910039150391503910048
525202401121112001387423500391003910039100391000
5262024011211110013874235003910039100391003910042
5272024011211100013857813003910039150391503910020
528202401121109001384998350391503915039150391501
529202401121108001384959200391503915039150391501
5302024011211070013849200503915039150391503915018
531202401121106001384215350391503915039150391502
532202401121105001384137050391503915039150391500
533202401121104001384137050391503915039150391502
5342024011211030013840587503915039150391503915017
5352024011211020013833932003915039100391503910068
536202401121101001380731350391503915039150391502
537202401121100001380653050391503910039150391002
5382024011210590013805748003915039150391503915079
539202401121058001377481950391503915039150391500
540202401121057001377481950391503915039150391501
5412024011210560013774428003915039200392003915038
5422024011210550013759542003920039200392503920089
54320240112105400137246535039200392003925039200289
544202401121053001361136500392503920039250392002
5452024011210520013610580503920039200392003920010
546202401121051001360666050392503920039250392009
5472024011210500013603130503920039250392503920010
5482024011210490013599207503910039200392503910078
54920240112104800135686145039200391503920039100378
550202401121047001342050400391503895039150389501326
551202401121046001290236500388503885038850388500
5522024011210450012902365003885038950390003885023
553202401121044001289340500390003900039000390001
554202401121043001289301500390503905039050390500
55520240112104200128930150039050389503905038950181
5562024011210410012822475503895038950389503895018
557202401121040001281546450388503885038850388501
5582024011210390012815076003895038950389503895019
5592024011210380012807675503900039000390003900017
56020240112103700128010455039000389503900038950556
561202401121036001258425350389003895039000389001989
56220240112103500118087285038900389003890038900201
56320240112103400117305395038900389003890038900123
5642024011210330011682692503890038950389503890034
56520240112103200116694660038950389503895038950300
566202401121031001155261600390003900039000390003
567202401121030001155144600390003885039000388502472
56820240112102900105891000038850388003885038800553
56920240112102800103743665038850388003885038800691
57020240112102700101060335038750386503875038650316
57120240112102600998371700386503865038650386500
57220240112102500998371700386503865038650386501
5732024011210240099833305038650385503865038550260
574202401121023009882900503865038650386503865018
57520240112102200987594350386503865038650385001137
57620240112102100943732100387003870038700387001
57720240112102000943693400387003870038700387000
578202401121019009436934003870038700387003870018
5792024011210180094299680038650386503870038650493
5802024011210170092392450038700387003870038700236
58120240112101600914791300387503875038750387501
5822024011210150091475255038700387003870038700348
58320240112101400901284950387503875038750387501
5842024011210130090124620038700386003875038600488
585202401121012008823849503860038600386003860017
58620240112101100881728750386003860038600386001
58720240112101000881690150386003860038600386000
588202401121009008816901503860038600386003860017
58920240112100800881033950386003860038600386001
5902024011210070088099535038600384503860038450111
59120240112100600876716100384503845038450384500
5922024011210050087671610038450386003860038450777
59320240112100400846813300386003860038600386003
59420240112100300846697500386503865038650386500
59520240112100200846697500386503860038650386001060
5962024011210010080577215038550385003855038500372
59720240112100000791440850385003850038500385000
5982024011209590079144085038500384503850038450584
5992024011209580076898595038400384003840038400129
6002024011209570076403235038400384503845038400179
6012024011209560075715870038400384003840038400161
6022024011209550075097630038350383003835038300121
6032024011209540074634175038300383503835038300492
6042024011209530072748685038350383503840038350224
60520240112095200718896400383503835038350383500
606202401120951007188964003835038350383503825053
607202401120950007168639503835038350383503835018
6082024011209490071617365038250383003830038250162
60920240112094800709974050384003840038400384000
610202401120947007099740503840038400384003840066
61120240112094600707439650384003840038400384000
61220240112094500707439650384003840038400384001
6132024011209440070740125038400381503840038150323
61420240112094300695061600382503825038250381501261
6152024011209420064685270038350383503835038350101
61620240112094100642979350382003815038200380002433
61720240112094000550381350381503830038300381501774
6182024011209390048265685038300383003830038300292
619202401120938004714732503835038350383503835052
6202024011209370046947905038300383503835038300625
62120240112093600445538950383503835038350383502
6222024011209350044546225038300383003830038300171
6232024011209340043891295038350384003840038350162
62420240112093300432695200384503845038450384502
625202401120932004326183003840038450384503840040
62620240112093100431081450385003850038500385001
62720240112093000431042950383503850038500383502959
62820240112092900317339600385003850038550385005
62920240112092800317146950385003855038550385005
63020240112092700316954300385503855038550385503
6312024011209260031683865038550386003860038550848
632202401120925002841085503865038600386503860049
63320240112092400282215750386003860038650386009
63420240112092300281868050386003860038650386003
635202401120922002817522003860038650386503860028
63620240112092100280671350386003860038600386002
637202401120920002805941503860038600386503860012
638202401120919002801308503870038600387003860048
639202401120918002782753003870038600387003860098
6402024011209170027448695038600386003870038600310
6412024011209160026250850038600385503860038550731
64220240112091500234324450385503850038600384501472
6432024011209140017765035038500385503855038500286
644202401120913001666251503855038550385503855016
6452024011209120016600835038550385503855038500191
6462024011209110015864920038550385503855038500569
64720240112091000136716350385503870038700385501902
648202401120909006326350038750387503875038750138
64920240112090800579160003870038700387503870029
65020240112090700567936003875038750387503870044
651202401120906005508990038750387503875038700107
652202401120905005094395038700387503875038700410
65320240112090400350609503875038800388003875028
65420240112090300339755503880038750388003875061
65520240112090200316100503880038850388503880011
656202401120901003118320038850387503890038750370
657202401120900001681480038750389003890038700433