Files
KissMeData/030000/min/candle-20250328.csv
2025-03-29 21:48:38 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503281913002008143130179601796017960179608134
3202503281912002008143130179601796017960179600
4202503281911002008143130179601796017960179600
5202503281910002008143130179601796017960179600
6202503281909002008143130179601796017960179600
7202503281908002008143130179601796017960179600
8202503281907002008143130179601796017960179600
9202503281906002008143130179601796017960179600
10202503281905002008143130179601796017960179600
11202503281904002008143130179601796017960179600
12202503281903002008143130179601796017960179600
13202503281902002008143130179601796017960179600
14202503281901002008143130179601796017960179600
15202503281900002008143130179601796017960179600
16202503281859002008143130179601796017960179600
17202503281858002008143130179601796017960179600
18202503281857002008143130179601796017960179600
19202503281856002008143130179601796017960179600
20202503281855002008143130179601796017960179600
21202503281854002008143130179601796017960179600
22202503281853002008143130179601796017960179600
23202503281852002008143130179601796017960179600
24202503281851002008143130179601796017960179600
25202503281850002008143130179601796017960179600
26202503281849002008143130179601796017960179600
27202503281848002008143130179601796017960179600
28202503281847002008143130179601796017960179600
29202503281846002008143130179601796017960179600
30202503281845002008143130179601796017960179600
31202503281844002008143130179601796017960179600
32202503281843002008143130179601796017960179608134
33202503281842002008143130179601796017960179600
34202503281841002008143130179601796017960179600
35202503281840002008143130179601796017960179600
36202503281839002008143130179601796017960179600
37202503281838002008143130179601796017960179600
38202503281837002008143130179601796017960179600
39202503281836002008143130179601796017960179600
40202503281835002008143130179601796017960179600
41202503281834002008143130179601796017960179600
42202503281833002008143130179601796017960179600
43202503281832002008143130179601796017960179600
44202503281831002008143130179601796017960179600
45202503281830002008143130179601796017960179600
46202503281829002008143130179601796017960179600
47202503281828002008143130179601796017960179600
48202503281827002008143130179601796017960179600
49202503281826002008143130179601796017960179600
50202503281825002008143130179601796017960179600
51202503281824002008143130179601796017960179600
52202503281823002008143130179601796017960179600
53202503281822002008143130179601796017960179600
54202503281821002008143130179601796017960179600
55202503281820002008143130179601796017960179600
56202503281819002008143130179601796017960179600
57202503281818002008143130179601796017960179600
58202503281817002008143130179601796017960179600
59202503281816002008143130179601796017960179600
60202503281815002008143130179601796017960179600
61202503281814002008143130179601796017960179600
62202503281813002008143130179601796017960179608134
63202503281812002008143130179601796017960179600
64202503281811002008143130179601796017960179600
65202503281810002008143130179601796017960179600
66202503281809002008143130179601796017960179600
67202503281808002008143130179601796017960179600
68202503281807002008143130179601796017960179600
69202503281806002008143130179601796017960179600
70202503281805002008143130179601796017960179600
71202503281804002008143130179601796017960179600
72202503281803002008143130179601796017960179600
73202503281802002008143130179601796017960179600
74202503281801002008143130179601796017960179600
75202503281800002008143130179601796017960179600
76202503281759002008143130179601796017960179600
77202503281758002008143130179601796017960179600
78202503281757002008143130179601796017960179600
79202503281756002008143130179601796017960179600
80202503281755002008143130179601796017960179600
81202503281754002008143130179601796017960179600
82202503281753002008143130179601796017960179600
83202503281752002008143130179601796017960179600
84202503281751002008143130179601796017960179600
85202503281750002008143130179601796017960179600
86202503281749002008143130179601796017960179600
87202503281748002008143130179601796017960179600
88202503281747002008143130179601796017960179600
89202503281746002008143130179601796017960179600
90202503281745002008143130179601796017960179600
91202503281744002008143130179601796017960179600
92202503281743002008143130179601796017960179608134
93202503281742002008143130179601796017960179600
94202503281741002008143130179601796017960179600
95202503281740002008143130179601796017960179600
96202503281739002008143130179601796017960179600
97202503281738002008143130179601796017960179600
98202503281737002008143130179601796017960179600
99202503281736002008143130179601796017960179600
100202503281735002008143130179601796017960179600
101202503281734002008143130179601796017960179600
102202503281733002008143130179601796017960179600
103202503281732002008143130179601796017960179600
104202503281731002008143130179601796017960179600
105202503281730002008143130179601796017960179600
106202503281729002008143130179601796017960179600
107202503281728002008143130179601796017960179600
108202503281727002008143130179601796017960179600
109202503281726002008143130179601796017960179600
110202503281725002008143130179601796017960179600
111202503281724002008143130179601796017960179600
112202503281723002008143130179601796017960179600
113202503281722002008143130179601796017960179600
114202503281721002008143130179601796017960179600
115202503281720002008143130179601796017960179600
116202503281719002008143130179601796017960179600
117202503281718002008143130179601796017960179600
118202503281717002008143130179601796017960179600
119202503281716002008143130179601796017960179600
120202503281715002008143130179601796017960179600
121202503281714002008143130179601796017960179600
122202503281713002008143130179601796017960179608134
123202503281712002008143130179601796017960179600
124202503281711002008143130179601796017960179600
125202503281710002008143130179601796017960179600
126202503281709002008143130179601796017960179600
127202503281708002008143130179601796017960179600
128202503281707002008143130179601796017960179600
129202503281706002008143130179601796017960179600
130202503281705002008143130179601796017960179600
131202503281704002008143130179601796017960179600
132202503281703002008143130179601796017960179600
133202503281702002008143130179601796017960179600
134202503281701002008143130179601796017960179600
135202503281700002008143130179601796017960179600
136202503281659002008143130179601796017960179600
137202503281658002008143130179601796017960179600
138202503281657002008143130179601796017960179600
139202503281656002008143130179601796017960179600
140202503281655002008143130179601796017960179600
141202503281654002008143130179601796017960179600
142202503281653002008143130179601796017960179600
143202503281652002008143130179601796017960179600
144202503281651002008143130179601796017960179600
145202503281650002008143130179601796017960179600
146202503281649002008143130179601796017960179600
147202503281648002008143130179601796017960179600
148202503281647002008143130179601796017960179600
149202503281646002008143130179601796017960179600
150202503281645002008143130179601796017960179600
151202503281644002008143130179601796017960179600
152202503281643002008143130179601796017960179608134
153202503281642002008143130179601796017960179600
154202503281641002008143130179601796017960179600
155202503281640002008143130179601796017960179600
156202503281639002008143130179601796017960179600
157202503281638002008143130179601796017960179600
158202503281637002008143130179601796017960179600
159202503281636002008143130179601796017960179600
160202503281635002008143130179601796017960179600
161202503281634002008143130179601796017960179600
162202503281633002008143130179601796017960179600
163202503281632002008143130179601796017960179600
164202503281631002008143130179601796017960179600
165202503281630002008143130179601796017960179600
166202503281629002008143130179601796017960179600
167202503281628002008143130179601796017960179600
168202503281627002008143130179601796017960179600
169202503281626002008143130179601796017960179600
170202503281625002008143130179601796017960179600
171202503281624002008143130179601796017960179600
172202503281623002008143130179601796017960179600
173202503281622002008143130179601796017960179600
174202503281621002008143130179601796017960179600
175202503281620002008143130179601796017960179600
176202503281619002008143130179601796017960179600
177202503281618002008143130179601796017960179600
178202503281617002008143130179601796017960179600
179202503281616002008143130179601796017960179600
180202503281615002008143130179601796017960179600
181202503281614002008143130179601796017960179600
182202503281613002008143130179601796017960179608134
183202503281612002008143130179601796017960179600
184202503281611002008143130179601796017960179600
185202503281610002008143130179601796017960179600
186202503281609002008143130179601796017960179600
187202503281608002008143130179601796017960179600
188202503281607002008143130179601796017960179600
189202503281606002008143130179601796017960179600
190202503281605002008143130179601796017960179600
191202503281604002008143130179601796017960179600
192202503281603002008143130179601796017960179600
193202503281602002008143130179601796017960179600
194202503281601002008143130179601796017960179600
195202503281600002008143130179601796017960179600
196202503281559002008143130179601796017960179600
197202503281558002008143130179601796017960179600
198202503281557002008143130179601796017960179600
199202503281556002008143130179601796017960179600
200202503281555002008143130179601796017960179600
201202503281554002008143130179601796017960179600
202202503281553002008143130179601796017960179600
203202503281552002008143130179601796017960179600
204202503281551002008143130179601796017960179600
205202503281550002008143130179601796017960179600
206202503281549002008143130179601796017960179600
207202503281548002008143130179601796017960179600
208202503281547002008143130179601796017960179600
209202503281546002008143130179601796017960179600
210202503281545002008143130179601796017960179600
211202503281544002008143130179601796017960179600
212202503281543002008143130179601796017960179608134
213202503281542002008143130179601796017960179600
214202503281541002008143130179601796017960179600
215202503281540002008143130179601796017960179600
216202503281539002008143130179601796017960179600
217202503281538002008143130179601796017960179600
218202503281537002008143130179601796017960179600
219202503281536002008143130179601796017960179600
220202503281535002008143130179601796017960179600
221202503281534002008143130179601796017960179600
222202503281533002008143130179601796017960179600
223202503281532002008143130179601796017960179600
224202503281531002008143130179601796017960179600
225202503281530002008143130179601796017960179608134
226202503281529001862056490179601796017960179600
227202503281528001862056490179601796017960179600
228202503281527001862056490179601796017960179600
229202503281526001862056490179601796017960179600
230202503281525001862056490179601796017960179600
231202503281524001862056490179601796017960179600
232202503281523001862056490179601796017960179600
233202503281522001862056490179601796017960179600
234202503281521001862056490179601796017960179600
235202503281520001862056490179601796017960179600
23620250328151900186205649017960179601796017950249
23720250328151800185758481017960179501796017940262
23820250328151700185288118017950179401795017940252
23920250328151600184835813017950179501796017940776
24020250328151500183442658017960179501796017950602
24120250328151400182361678017960179601796017950595
242202503281513001812932690179601796017960179002519
24320250328151200176771994017960179601796017950404
24420250328151100176046472017960179601796017950745
24520250328151000174708888017960179601796017950469
24620250328150900173866639017960179401796017940424
247202503281508001731053580179401795017960179302891
24820250328150700167916366017940179601796017940921
249202503281506001662630470179601795017960179401137
250202503281505001642220750179401794017960179402612
25120250328150400159533943017950179401796017920610
25220250328150300158439256017940179501795017930408
25320250328150200157706972017930179301794017920745
25420250328150100156370959017920179201793017920933
25520250328150000154698410017920179101792017910496
2562025032814590015380971501789017900179001789033
2572025032814580015375066901791017910179101791036
25820250328145700153686193017910179201792017890143
25920250328145600153430217017930179301793017900494
260202503281455001525447250179401792017950179202302
26120250328145400148414669017930179201793017910232
26220250328145300147998906017920179101792017910121
26320250328145200147782087017920179101792017910183
26420250328145100147454279017910179101791017900258
2652025032814500014699222001790017910179101790036
2662025032814490014692776301790017900179101790095
26720250328144800146757639017910179101792017910681
26820250328144700145537694017910178801791017880198
26920250328144600145183519017900178801790017880715
2702025032814450014390472101789017890178901789069
2712025032814440014378128001788017880178901788077
27220250328144300143643547017890178901789017880344
2732025032814420014302817201788017880178901788036
27420250328144100142963785017890178901790017870913
2752025032814400014133047901790017890179001789045
27620250328143900141249942017890179001790017890230
27720250328143800140838445017900179001790017890393
27820250328143700140135019017890179001791017880249
27920250328143600139689285017900178901790017880119
28020250328143500139476338017890178901790017880635
28120250328143400138340273017890179001790017880648
28220250328143300137181110017890178901790017890203
28320250328143200136817756017900178901790017890112
2842025032814310013661735701789017890178901788049
2852025032814300013652973601789017890178901789068
2862025032814290013640808401788017880178901788043
287202503281428001363311820178901790017900178801070
2882025032814270013441657601789017890178901788081
289202503281426001342716810178901789017900178801085
29020250328142500132330543017890178901790017890178
29120250328142400132011942017890179001790017890105
29220250328142300131824005017900179001790017890166
29320250328142200131526868017900179001790017890336
29420250328142100130925459017890179001790017890188
29520250328142000130589022017890179001790017890218
2962025032814190013019884601790017900179001790051
29720250328141800130107556017890179001790017890222
2982025032814170012971022701790017900179001790057
2992025032814160012960819701789017890178901789026
3002025032814150012956168301789017890179001789041
30120250328141400129488296017890178801790017880873
3022025032814130012792647801788017890178901788020
3032025032814120012789070001789017890178901788084
3042025032814110012774042501788017880178801788013
30520250328141000127717181017890178801789017880124
30620250328140900127495349017880178901789017870808
307202503281408001260506880178801788017880178805
3082025032814070012604174801788017880178901788024
30920250328140600125998828017880178601788017860157
310202503281405001257182670178701788017880178501174
31120250328140400123620318017880178801789017880194
3122025032814030012327332201788017880178801788045
313202503281402001231928620178901789017890178901
31420250328140100123191073017880178701789017870332
31520250328140000122597436017870178701788017870194
31620250328135900122250653017870178701788017870220
31720250328135800121857505017870178701788017870227
3182025032813570012145174601787017870178701787090
31920250328135600121290916017870178601787017860973
3202025032813550011955236201786017860178601786053
32120250328135400119457704017860178701787017860235
32220250328135300119037871017860178601787017860197
32320250328135200118685921017860178701788017860664
32420250328135100117499508017870178701788017870156
325202503281350001172206800178701789017890178701005
3262025032813490011542366301789017890178901788049
32720250328134800115336022017890178901789017880156
3282025032813470011505695901788017880178801788016
3292025032813460011502835101788017880178801788018
33020250328134500114996167017880178801789017870678
3312025032813440011378354501787017870178801787019
3322025032813430011374958551787017870178701787034
33320250328134200113688827517870178801788017870143
33420250328134100113433204517880178801788017870307
33520250328134000112884329517880178901789017870713
33620250328133900111609463517890178901789017880149
3372025032813380011134295851789017890178901788073
33820250328133700111212363517880178701789017870344
339202503281336001105972835178801788017880178808
3402025032813350011058297951788017880178801788044
3412025032813340011050430751788017890178901787023
34220250328133300110463177517890178701789017870151
34320250328133200110193318517860178801788017860778
34420250328133100108802910517870178701788017870154
34520250328133000108527704517870178801788017870196
3462025032813290010817729351787017880178801787026
34720250328132800108130819517870178901789017870540
3482025032813270010716536551789017890178901789043
3492025032813260010708843851788017880178801788071
3502025032813250010696149051789017870178901787013
35120250328132400106938237517870178801789017870282
3522025032813230010643410151787017880178801787029
353202503281322001063822705178701787017870178708
354202503281321001063679745178701787017870178702
3552025032813200010636440051790017860179001786016
356202503281319001063357885178601790017900178601788
35720250328131800103139024517900178901790017870107
3582025032813170010294752351787017910179101787077
3592025032813160010280975651787017910179101787053
3602025032813150010271490151790017910179101786090
3612025032813140010255378651791017900179101790063
36220250328131300102441004517900178501790017850136
3632025032813120010219790851784017850178501784087
36420250328131100102042632517840178501786017840427
36520250328131000101280485517850178401785017840166
3662025032813090010098423151784017840178501784050
36720250328130800100895023517840178401785017840119
36820250328130700100682670517840178501785017840244
36920250328130600100247186517850178501786017850203
3702025032813050099884821517850178501786017850462
371202503281304009906009151785017850178501785030
3722025032813030099006541517860178601786017850142
3732025032813020098752946517870178301787017830341
374202503281301009814410651785017850178501785010
3752025032813000098126256517850178601786017840167
37620250328125900978281945178401787017870178401848
3772025032812580094529261517880178801789017880257
3782025032812570094069737517880178701789017870459
3792025032812560093249072517870178601787017860280
3802025032812550092748715517860178601787017860190
381202503281254009240924451787017860178701786093
3822025032812530092243087517870178601787017860120
383202503281252009202868051786017860178701786037
3842025032812510091962588517850178801788017850855
385202503281250009043443851789017890178901789013
3862025032812490090411181517890178801789017880365
387202503281248008975849251788017890178901788045
3882025032812470089678030517880178901789017880145
389202503281246008941876051789017890178901788067
3902025032812450089298904517890178701789017870386
3912025032812440088608671517880178801789017880470
3922025032812430087768209517880179001790017880461
393202503281242008694390451790017900179001790012
3942025032812410086922424517920178701792017870178
395202503281240008660429851787017870178701786056
396202503281239008650424751787017870178701786038
397202503281238008643634451787017860178701785079
3982025032812370086295198517860178801788017860630
39920250328123600851692505178501791017910178501180
400202503281235008305951551789017890178901789024
401202503281234008301657951790017890179001789029
402202503281233008296467051789017890179201788068
4032025032812320082842996517880178501788017850498
4042025032812310081953067517860178701788017860702
4052025032812300080698975517870178601787017860189
406202503281229008036127251786017870178701786054
40720250328122800802648205178701787017870178601702
4082025032812270077223610517870178601787017860126
40920250328122600769984935178601787017870178501899
41020250328122500736054355179001787017920178601251
411202503281224007136976851788017880178801788043
4122025032812230071292884517880178801789017870705
4132025032812220070032464517880178801789017870793
41420250328122100686146085178801788017890178701103
41520250328122000666424025178801789017890178701007
4162025032812190064841868517890178901790017890276
417202503281218006434807651789017900179001789025
4182025032812170064303339517900178901790017890108
419202503281216006411002151790017900179001789034
4202025032812150064049174517880178901790017880309
421202503281214006349636251789017880178901788085
422202503281213006334431051788017890178901788012
423202503281212006332284551789017890178901788082
42420250328121100631761605178901789017890178908
4252025032812100063161848517880179001791017880773
4262025032812090061778543517900178901790017890136
427202503281208006153510851789017890179001789033
428202503281207006147606151789017900179001789025
4292025032812060061431335517900179001791017900614
430202503281205006033225751790017900179001789061
4312025032812040060223083517900179001790017890171
432202503281203005991699551790017900179001789050
4332025032812020059827518517900178901790017890193
434202503281201005948215251789017880178901788014
43520250328120000594571195178701789017890178709
43620250328115900594410205179001790017900179000
43720250328115800594410205179001788017900178501447
438202503281157005685527051788017890178901788038
4392025032811560056787306517890179001790017880382
4402025032811550056103924517900178901790017890115
441202503281154005589809151790017900179001789024
4422025032811530055855133517900179001790017900109
443202503281152005566002351789017900179001789019
4442025032811510055626026517900179001790017890165
4452025032811500055330770517890179001790017890104
44620250328114900551446235179001790017900179001
4472025032811480055142833517900178901790017890129
448202503281147005491204451790017900179001789084
4492025032811460054761690517890179101791017890437
4502025032811450053979584517910179001791017900529
451202503281144005303229151789017890179001789016
452202503281143005300366651790017900179001790042
453202503281142005292848651790017890179001789084
45420250328114100527781395178901790017900178904
455202503281140005277098151790017890179001789077
456202503281139005263321951790017900179001789092
4572025032811380052468556517890179001790017890305
4582025032811370051922626517910179201792017910279
459202503281136005142287951791017920179201791012
460202503281135005140138551791017920179201791043
4612025032811340051324352517910179201792017910154
462202503281133005104840451792017910179201791015
46320250328113200510215375179201792017920179209
4642025032811310051005409517920179101792017910206
465202503281130005063637751792017920179201792021
466202503281129005059874551792017890179201789073
467202503281128005046807251790017910179101790086
46820250328112700503141315179101791017910179100
46920250328112600503141315179101790017910178201900
470202503281125004692392651790017900179001789091
471202503281124004676104751791017910179101790026
472202503281123004671449451791017900179101790084
473202503281122004656412951788017880178901788010
4742025032811210046546248517880179301793017880444
475202503281120004575126851792017930179301792063
4762025032811190045638371517920179301793017920228
477202503281118004522962751794017930179401793082
47820250328111700450825345179301793017940179308
4792025032811160045068189517930179301794017930154
4802025032811150044792065517930179201793017920163
481202503281114004449986551793017930179301792514
482202503281113004447476401793017940179401793052
4832025032811120044381488017940179401794017910136
48420250328111100441377550179101791017910179100
4852025032811100044137755017910179201792017910125
486202503281109004391376501791017890179101789097
487202503281108004374004201789017890178901789014
4882025032811070043714996017890178901790017890166
489202503281106004341801401790017910179101790056
4902025032811050043317723017910179201792017910154
49120250328110400430417570179301793017930179308
492202503281103004302741301792017920179201792099
49320250328110200428500050178901794017940178809
4942025032811010042833905017940178901794017890250
49520250328110000423866150179001790017900179000
4962025032810590042386615017900179601796017890114
4972025032810580042182509017910179101791017910529
4982025032810570041235070017900179301793017900162
4992025032810560040944788017950179301796017930148
500202503281055004067938201793017930179601793012
501202503281054004065785701795017960179601795025
5022025032810530040612980017940179501796017940102
503202503281052004042988501795017950179601795068
504202503281051004030782201795017950179501795059
5052025032810500040201917017950179501795017950316
5062025032810490039634697017950179501796017950177
507202503281048003931692001796017960179601796010
5082025032810470039298960017950179501796017950179
5092025032810460038977652017960179701797017960354
510202503281045003834180501797017960179701796031
5112025032810440038286112017960179701797017960212
512202503281043003790534801797017970179701796077
5132025032810420037766998017960179501796017950545
5142025032810410036788207017950179501795017950433
51520250328104000360109720179401792017940179207
5162025032810390035998418017950179201795017920157
5172025032810380035716915017930179401794017930294
51820250328103700351895340179401794017940179400
5192025032810360035189534017940179401794017930676
520202503281035003397732201791017910179101791010
52120250328103400339594120179401789017940178901489
5222025032810330031295562017890179001790017890269
523202503281032003081426401790017900179001790077
524202503281031003067643401791017900179101790095
52520250328103000305063670178801792017930178801147
5262025032810290028452340017920179401794017900983
52720250328102800266907250179301793017940179301052
5282025032810270024804265017940179001795017900384
529202503281026002411557501790017900179001790011
5302025032810250024095885017950179101795017910120
53120250328102400238809330179001790017900179000
5322025032810230023880933017900179501795017900203
533202503281022002351675101791017910179101791057
534202503281021002341466401791017910179101791039
5352025032810200023344815017910179601796017910131
536202503281019002311014401796017960179601796082
537202503281018002296287201797017900179701790036
5382025032810170022898404017970179401797017900110
5392025032810160022701129017910178701793017870221
54020250328101500223057020178701787017870178702
541202503281014002230212801789017860178901786010
5422025032810130022284244017920179201792017920105
5432025032810120022096084017880178801791017860796
5442025032810110020672221017880178701788017870425
54520250328101000199126030178601786017860178602
5462025032810090019909031017880178601788017860171
547202503281008001960348001787017880178801787069
5482025032810070019480174017880178701788017870128
549202503281006001925137601788017880178801788047
550202503281005001916734001788017880178801788040
551202503281004001909582001788017880178801786018
5522025032810030019063640017870178701787017850174
553202503281002001875280801787017870178701787014
5542025032810010018727790017870178601787017850236
555202503281000001830628701786017850178701785024
5562025032809590018263417017860178501786017850120
557202503280958001804909801786017850178601785022
55820250328095700180098230178401784017840178402
5592025032809560018006255017840178501786017840378
5602025032809550017331644017850178401786017840169
56120250328095400170299310178401784017840178402
5622025032809530017026363017850178501785017840117
563202503280952001681755001784017840178501784056
564202503280951001671763801784017840178401784018
56520250328095000166855260178401784017840178406
5662025032809490016674822017850178401785017840136
567202503280948001643219001784017840178401784017
5682025032809470016401862017840178501785017840119
5692025032809460016189500017840178501785017840107
570202503280945001599860601785017850178501784090
571202503280944001583798301785017850178501785010
572202503280943001582013301784017840178501784012
573202503280942001579871601784017840178501784076
574202503280941001566306801785017840178501784033
575202503280940001560418101784017850178501784090
576202503280939001544354301785017850178501784077
5772025032809380015306133017850178401785017840478
5782025032809370014452913017830178501785017830770
579202503280936001307933001785017840178501784063
580202503280935001296690201785017850178501784036
5812025032809340012902660017840178501785017840663
582202503280933001171920601785017850178501785010
5832025032809320011701356017840178501786017840113
5842025032809310011499674017850178501786017850100
585202503280930001132116701785017840178601784034
58620250328092900112604820178401784017840178400
5872025032809280011260482017840178501786017840898
588202503280927009658306017860178501786017850236
58920250328092600923703701785017860178601785013
5902025032809250092138200178601786017860178509
591202503280924009197748017860178501786017850245
59220250328092300876041501785017850178601785077
59320250328092200862296901785017860178601785051
59420250328092100853192601786017860178601785045
59520250328092000845158001786017860178601786039
59620250328091900838192601785017840178601784027
597202503280918008333711017840178701788017840387
598202503280917007642523017860178601786017860156
599202503280916007363907017840178401786017840114
600202503280915007160515017840178901789017840850
60120250328091400564284901789017890178901789011
6022025032809130056231700179001790017900179009
60320250328091200560706001790017900179001790052
604202503280911005513980017970178801797017880459
605202503280910004690101017870179801798017870333
60620250328090900409437101793017940179501793015
60720250328090800406746701794017920179501790067
60820250328090700394745601792017920179301792089
6092025032809060037879110179301794017940178909
610202503280905003771787017900179001790017900105
611202503280904003583837017890179101794017890356
612202503280903002946273017890179401794017890340
6132025032809020023374370178901789017890178901
6142025032809010023356480178901796017960178901037
61520250328090000476933017960180401805017960265