Files
KissMeData/110990/min/candle-20250327.csv
2025-03-29 21:48:38 +09:00

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503272014003109356200164301643016430164301720
3202503272013003109356200164301643016430164300
4202503272012003109356200164301643016430164300
5202503272011003109356200164301643016430164300
6202503272010003109356200164301643016430164300
7202503272009003109356200164301643016430164300
8202503272008003109356200164301643016430164300
9202503272007003109356200164301643016430164300
10202503272006003109356200164301643016430164300
11202503272005003109356200164301643016430164300
12202503272004003109356200164301643016430164300
13202503272003003109356200164301643016430164300
14202503272002003109356200164301643016430164300
15202503272001003109356200164301643016430164300
16202503272000003109356200164301643016430164300
17202503271959003109356200164301643016430164300
18202503271958003109356200164301643016430164300
19202503271957003109356200164301643016430164300
20202503271956003109356200164301643016430164300
21202503271955003109356200164301643016430164300
22202503271954003109356200164301643016430164300
23202503271953003109356200164301643016430164300
24202503271952003109356200164301643016430164300
25202503271951003109356200164301643016430164300
26202503271950003109356200164301643016430164300
27202503271949003109356200164301643016430164300
28202503271948003109356200164301643016430164300
29202503271947003109356200164301643016430164300
30202503271946003109356200164301643016430164300
31202503271945003109356200164301643016430164300
32202503271944003109356200164301643016430164301720
33202503271943003109356200164301643016430164300
34202503271942003109356200164301643016430164300
35202503271941003109356200164301643016430164300
36202503271940003109356200164301643016430164300
37202503271939003109356200164301643016430164300
38202503271938003109356200164301643016430164300
39202503271937003109356200164301643016430164300
40202503271936003109356200164301643016430164300
41202503271935003109356200164301643016430164300
42202503271934003109356200164301643016430164300
43202503271933003109356200164301643016430164300
44202503271932003109356200164301643016430164300
45202503271931003109356200164301643016430164300
46202503271930003109356200164301643016430164300
47202503271929003109356200164301643016430164300
48202503271928003109356200164301643016430164300
49202503271927003109356200164301643016430164300
50202503271926003109356200164301643016430164300
51202503271925003109356200164301643016430164300
52202503271924003109356200164301643016430164300
53202503271923003109356200164301643016430164300
54202503271922003109356200164301643016430164300
55202503271921003109356200164301643016430164300
56202503271920003109356200164301643016430164300
57202503271919003109356200164301643016430164300
58202503271918003109356200164301643016430164300
59202503271917003109356200164301643016430164300
60202503271916003109356200164301643016430164300
61202503271915003109356200164301643016430164300
62202503271914003109356200164301643016430164301720
63202503271913003109356200164301643016430164300
64202503271912003109356200164301643016430164300
65202503271911003109356200164301643016430164300
66202503271910003109356200164301643016430164300
67202503271909003109356200164301643016430164300
68202503271908003109356200164301643016430164300
69202503271907003109356200164301643016430164300
70202503271906003109356200164301643016430164300
71202503271905003109356200164301643016430164300
72202503271904003109356200164301643016430164300
73202503271903003109356200164301643016430164300
74202503271902003109356200164301643016430164300
75202503271901003109356200164301643016430164300
76202503271900003109356200164301643016430164300
77202503271859003109356200164301643016430164300
78202503271858003109356200164301643016430164300
79202503271857003109356200164301643016430164300
80202503271856003109356200164301643016430164300
81202503271855003109356200164301643016430164300
82202503271854003109356200164301643016430164300
83202503271853003109356200164301643016430164300
84202503271852003109356200164301643016430164300
85202503271851003109356200164301643016430164300
86202503271850003109356200164301643016430164300
87202503271849003109356200164301643016430164300
88202503271848003109356200164301643016430164300
89202503271847003109356200164301643016430164300
90202503271846003109356200164301643016430164300
91202503271845003109356200164301643016430164300
92202503271844003109356200164301643016430164301720
93202503271843003109356200164301643016430164300
94202503271842003109356200164301643016430164300
95202503271841003109356200164301643016430164300
96202503271840003109356200164301643016430164300
97202503271839003109356200164301643016430164300
98202503271838003109356200164301643016430164300
99202503271837003109356200164301643016430164300
100202503271836003109356200164301643016430164300
101202503271835003109356200164301643016430164300
102202503271834003109356200164301643016430164300
103202503271833003109356200164301643016430164300
104202503271832003109356200164301643016430164300
105202503271831003109356200164301643016430164300
106202503271830003109356200164301643016430164300
107202503271829003109356200164301643016430164300
108202503271828003109356200164301643016430164300
109202503271827003109356200164301643016430164300
110202503271826003109356200164301643016430164300
111202503271825003109356200164301643016430164300
112202503271824003109356200164301643016430164300
113202503271823003109356200164301643016430164300
114202503271822003109356200164301643016430164300
115202503271821003109356200164301643016430164300
116202503271820003109356200164301643016430164300
117202503271819003109356200164301643016430164300
118202503271818003109356200164301643016430164300
119202503271817003109356200164301643016430164300
120202503271816003109356200164301643016430164300
121202503271815003109356200164301643016430164300
122202503271814003109356200164301643016430164301720
123202503271813003109356200164301643016430164300
124202503271812003109356200164301643016430164300
125202503271811003109356200164301643016430164300
126202503271810003109356200164301643016430164300
127202503271809003109356200164301643016430164300
128202503271808003109356200164301643016430164300
129202503271807003109356200164301643016430164300
130202503271806003109356200164301643016430164300
131202503271805003109356200164301643016430164300
132202503271804003109356200164301643016430164300
133202503271803003109356200164301643016430164300
134202503271802003109356200164301643016430164300
135202503271801003109356200164301643016430164300
136202503271800003109356200164301643016430164300
137202503271759003109356200164301643016430164300
138202503271758003109356200164301643016430164300
139202503271757003109356200164301643016430164300
140202503271756003109356200164301643016430164300
141202503271755003109356200164301643016430164300
142202503271754003109356200164301643016430164300
143202503271753003109356200164301643016430164300
144202503271752003109356200164301643016430164300
145202503271751003109356200164301643016430164300
146202503271750003109356200164301643016430164300
147202503271749003109356200164301643016430164300
148202503271748003109356200164301643016430164300
149202503271747003109356200164301643016430164300
150202503271746003109356200164301643016430164300
151202503271745003109356200164301643016430164300
152202503271744003109356200164301643016430164301720
153202503271743003109356200164301643016430164300
154202503271742003109356200164301643016430164300
155202503271741003109356200164301643016430164300
156202503271740003109356200164301643016430164300
157202503271739003109356200164301643016430164300
158202503271738003109356200164301643016430164300
159202503271737003109356200164301643016430164300
160202503271736003109356200164301643016430164300
161202503271735003109356200164301643016430164300
162202503271734003109356200164301643016430164300
163202503271733003109356200164301643016430164300
164202503271732003109356200164301643016430164300
165202503271731003109356200164301643016430164300
166202503271730003109356200164301643016430164300
167202503271729003109356200164301643016430164300
168202503271728003109356200164301643016430164300
169202503271727003109356200164301643016430164300
170202503271726003109356200164301643016430164300
171202503271725003109356200164301643016430164300
172202503271724003109356200164301643016430164300
173202503271723003109356200164301643016430164300
174202503271722003109356200164301643016430164300
175202503271721003109356200164301643016430164300
176202503271720003109356200164301643016430164300
177202503271719003109356200164301643016430164300
178202503271718003109356200164301643016430164300
179202503271717003109356200164301643016430164300
180202503271716003109356200164301643016430164300
181202503271715003109356200164301643016430164300
182202503271714003109356200164301643016430164301720
183202503271713003109356200164301643016430164300
184202503271712003109356200164301643016430164300
185202503271711003109356200164301643016430164300
186202503271710003109356200164301643016430164300
187202503271709003109356200164301643016430164300
188202503271708003109356200164301643016430164300
189202503271707003109356200164301643016430164300
190202503271706003109356200164301643016430164300
191202503271705003109356200164301643016430164300
192202503271704003109356200164301643016430164300
193202503271703003109356200164301643016430164300
194202503271702003109356200164301643016430164300
195202503271701003109356200164301643016430164300
196202503271700003109356200164301643016430164300
197202503271659003109356200164301643016430164300
198202503271658003109356200164301643016430164300
199202503271657003109356200164301643016430164300
200202503271656003109356200164301643016430164300
201202503271655003109356200164301643016430164300
202202503271654003109356200164301643016430164300
203202503271653003109356200164301643016430164300
204202503271652003109356200164301643016430164300
205202503271651003109356200164301643016430164300
206202503271650003109356200164301643016430164300
207202503271649003109356200164301643016430164300
208202503271648003109356200164301643016430164300
209202503271647003109356200164301643016430164300
210202503271646003109356200164301643016430164300
211202503271645003109356200164301643016430164300
212202503271644003109356200164301643016430164301720
213202503271643003109356200164301643016430164300
214202503271642003109356200164301643016430164300
215202503271641003109356200164301643016430164300
216202503271640003109356200164301643016430164300
217202503271639003109356200164301643016430164300
218202503271638003109356200164301643016430164300
219202503271637003109356200164301643016430164300
220202503271636003109356200164301643016430164300
221202503271635003109356200164301643016430164300
222202503271634003109356200164301643016430164300
223202503271633003109356200164301643016430164300
224202503271632003109356200164301643016430164300
225202503271631003109356200164301643016430164300
226202503271630003109356200164301643016430164300
227202503271629003109356200164301643016430164300
228202503271628003109356200164301643016430164300
229202503271627003109356200164301643016430164300
230202503271626003109356200164301643016430164300
231202503271625003109356200164301643016430164300
232202503271624003109356200164301643016430164300
233202503271623003109356200164301643016430164300
234202503271622003109356200164301643016430164300
235202503271621003109356200164301643016430164300
236202503271620003109356200164301643016430164300
237202503271619003109356200164301643016430164300
238202503271618003109356200164301643016430164300
239202503271617003109356200164301643016430164300
240202503271616003109356200164301643016430164300
241202503271615003109356200164301643016430164300
242202503271614003109356200164301643016430164301720
243202503271613003109356200164301643016430164300
244202503271612003109356200164301643016430164300
245202503271611003109356200164301643016430164300
246202503271610003109356200164301643016430164300
247202503271609003109356200164301643016430164300
248202503271608003109356200164301643016430164300
249202503271607003109356200164301643016430164300
250202503271606003109356200164301643016430164300
251202503271605003109356200164301643016430164300
252202503271604003109356200164301643016430164300
253202503271603003109356200164301643016430164300
254202503271602003109356200164301643016430164300
255202503271601003109356200164301643016430164300
256202503271600003109356200164301643016430164300
257202503271559003109356200164301643016430164300
258202503271558003109356200164301643016430164300
259202503271557003109356200164301643016430164300
260202503271556003109356200164301643016430164300
261202503271555003109356200164301643016430164300
262202503271554003109356200164301643016430164300
263202503271553003109356200164301643016430164300
264202503271552003109356200164301643016430164300
265202503271551003109356200164301643016430164300
266202503271550003109356200164301643016430164300
267202503271549003109356200164301643016430164300
268202503271548003109356200164301643016430164300
269202503271547003109356200164301643016430164300
270202503271546003109356200164301643016430164300
271202503271545003109356200164301643016430164300
272202503271544003109356200164301643016430164301720
273202503271543003109356200164301643016430164300
274202503271542003109356200164301643016430164300
275202503271541003109356200164301643016430164300
276202503271540003109356200164301643016430164300
277202503271539003109356200164301643016430164300
278202503271538003109356200164301643016430164300
279202503271537003109356200164301643016430164300
280202503271536003109356200164301643016430164300
281202503271535003109356200164301643016430164300
282202503271534003109356200164301643016430164300
283202503271533003109356200164301643016430164300
284202503271532003109356200164301643016430164300
285202503271531003109356200164301643016430164300
286202503271530003109356200164301643016430164301720
287202503271529003081096600165201652016520165200
288202503271528003081096600165201652016520165200
289202503271527003081096600165201652016520165200
290202503271526003081096600165201652016520165200
291202503271525003081096600165201652016520165200
292202503271524003081096600165201652016520165200
293202503271523003081096600165201652016520165200
294202503271522003081096600165201652016520165200
295202503271521003081096600165201652016520165200
296202503271520003081096600165201652016520165200
29720250327151900308109660016520164201652016420162
29820250327151800307843524016430164301646016430476
29920250327151700307061297016430165501655016430764
30020250327151600305801521016470165701658016440919
30120250327151500304284185016580165801658016470460
302202503271514003035231950165801657016580164701015
30320250327151300301843016016570165601657016470641
304202503271512003007821600165701658016580164601499
305202503271511002983011240165801655016580165401425
306202503271510002959393890165501649016550164904248
307202503271509002889242870164801646016480164002508
308202503271508002847945220164601645016460164002494
309202503271507002806911010164501643016450163501800
310202503271506002777315280164201644016450163401688
311202503271505002749587740164401644016450163801328
312202503271504002727776870164401643016450164302123
313202503271503002692879590164201641016430164001586
314202503271502002666840100164101632016410163201657
315202503271501002639663890164001631016400163101637
316202503271500002612829180163901640016410163002275
317202503271459002575529960163901630016400163001953
318202503271458002543527610162701630016410162703360
319202503271457002488545930163001629016300161902771
320202503271456002443407460161901629016300161601424
32120250327145500242020897016160161601630016150958
32220250327145400240461713016300162301630016190747
32320250327145300239248268016250162101625016210222
32420250327145200238887872016200161901620016190121
32520250327145100238691899016150161901619016150657
32620250327145000237629980016160160801617016080185
32720250327144900237331219016080160801618016080154
32820250327144800237082467016080160901620016080779
32920250327144700235825586016090161501615016090658
330202503271446002347637640162001638016390161902189
33120250327144500231207530016300163801638016300866
33220250327144400229794974016300163101638016300230
33320250327144300229419093016380163001638016300550
33420250327144200228519526016310163101639016310359
33520250327144100227932526016390163101639016310471
33620250327144000227161398016310163101638016310201
33720250327143900226832783016300163701638016300560
33820250327143800225916433016310163701637016310423
33920250327143700225225842016310163701637016300360
34020250327143600224636778016300163101637016300276
34120250327143500224185967016300163001637016300361
34220250327143400223595290016300163001637016300651
34320250327143300222533376016310163001640016300424
34420250327143200221840023016390163901639016300496
34520250327143100221027723016300163801639016300160
34620250327143000220765956016390163901639016300411
34720250327142900220092711016290163901639016290153
34820250327142800219842344016390162901639016290426
34920250327142700219145182016290162801637016280167
35020250327142600218872271016280162701629016220603
3512025032714250021789086501627016210162701621040
35220250327142400217825905016210162701629016210681
35320250327142300216717598016260162901637016260852
35420250327142200215329178016300163701638016300496
35520250327142100214518953016380163101638016310394
35620250327142000213874161016370163701637016300197
35720250327141900213551952016370162901637016290359
35820250327141800212964581016380162801638016280200
35920250327141700212637391016390163101639016280707
36020250327141600211480663016310163201640016310506
36120250327141500210653983016320163401640016320455
36220250327141400209908533016340163301639016330196
36320250327141300209587508016340163401640016340425
36420250327141200208890850016350163601636016350186
36520250327141100208586672016380164101641016360220
36620250327141000208226256016410164001641016370533
36720250327140900207351851016400164001640016400113
36820250327140800207166531016400164001640016400364
36920250327140700206569571016380164001640016380645
37020250327140600205511875016400163901640016350369
37120250327140500204906938016390163901639016390156
37220250327140400204651254016390163801639016380365
37320250327140300204053271016380163501638016350276
37420250327140200203601672016350163801639016350450
37520250327140100202864496016390163801639016380197
37620250327140000202541657016380163801638016370189
37720250327135900202232141016380163701638016370360
378202503271358002016425710163801634016380163402049
37920250327135700198292220016340163401635016340894
38020250327135600196830953016340163501635016330285
38120250327135500196365181016340162901634016290330
38220250327135400195826006016290163401634016290626
38320250327135300194804728016300163001635016300384
38420250327135200194177416016350163401635016340208
38520250327135100193837431016340163401634016300382
38620250327135000193213487016300163401634016300221
387202503271349001928526890163401634016340163001424
38820250327134800190529284016340163401634016320313
38920250327134700190017882016340163401634016340157
39020250327134600189761344016340163101634016310373
39120250327134500189152039016340163301634016330217
39220250327134400188797506016340163401634016340725
39320250327134300187612856016330163301633016300159
394202503271342001873532120163301626016330162602119
39520250327134100183900752016260162601626016260132
396202503271340001836861200162601627016290162601007
39720250327133900182048207016280162901629016270412
398202503271338001813773200162901622016290162202237
39920250327133700177740971016230162201623016220484
40020250327133600176955586016230161801623016180731
40120250327133500175770717016190161901619016180539
402202503271334001748983330162001619016230161901771
403202503271333001720296030161901614016190161402136
404202503271332001685780500161401608016140160801508
40520250327133100166149791016080160701609016070474
40620250327133000165387674016040160701607016040118
40720250327132900165198066016030160701607016030234
40820250327132800164822132016060160501606016050172
4092025032713270016454590101604016040160401604060
4102025032713260016444966101604016040160401604044
41120250327132500164379085016040160401604016040140
412202503271324001641545250160601606016060160602
4132025032713230016415131301606016060160601606016
4142025032713220016412561701604016060160701604070
415202503271321001640131420160601600016070160002039
41620250327132000160743963016000159501600015950411
4172025032713190016008712201594015940159401594018
4182025032713180016005843001594015940159501594060
4192025032713170015996277001594015940159401594024
42020250327131600159924514015940159601596015940219
421202503271315001595754260159501595015950159500
422202503271314001595754260159501595015950159509
42320250327131300159561071015950159701597015950208
424202503271312001592292600159801598015980159801
425202503271311001592276620159701597015970159700
426202503271310001592276620159701597015970159707
427202503271309001592164830159801598015980159805
428202503271308001592084930159601596015960159600
429202503271307001592084930159601596015960159605
4302025032713060015920051301596015960159601596051
431202503271305001591191170159701597015970159706
432202503271304001591095350159601597015970159605
4332025032713030015910155401596015960159601596015
43420250327130200159077614015980160001600015980723
435202503271301001579220650160201602016020160200
4362025032713000015792206501602016020160201602053
437202503271259001578371590160201602016020160205
43820250327125800157829149016020160101602016010103
439202503271257001576642450160101601016010160100
440202503271256001576642450160101601016010160101
441202503271255001576626440160001600016000160000
4422025032712540015766264401600016010160101600039
443202503271253001576002120160101601016010160105
4442025032712520015759220701601016010160101601039
4452025032712510015752976801601016010160101601027
4462025032712500015748654101601016010160101599027
4472025032712490015744332601601016010160101601026
4482025032712480015740170001601016010160101600028
449202503271247001573568970160101601016010160105
4502025032712460015734889201601016010160101601027
4512025032712450015730566501601016010160101601054
4522025032712440015721921101601016010160101601028
45320250327124300157174383016010160101602016010460
45420250327124200156437623016020160101602016010134
45520250327124100156223085016000160001600016000213
45620250327124000155882285015980160101601015980121
45720250327123900155688863016000159801600015980103
458202503271238001555241815159701597015970159700
459202503271237001555241815159701597015970159700
460202503271236001555241815159701597015970159701
461202503271235001555225845159601596015960159600
46220250327123400155522584515960159601596015960141
4632025032712330015529754851596015980159801596040
46420250327123200155233646516010160101601016010154
465202503271231001549870925159601596015960159600
466202503271230001549870925159601596015960159606
4672025032712290015497751651601016010160101601053
4682025032712280015489266351601016010160101601088
469202503271227001547517755160101601016010160100
47020250327122600154751775516010160001601016000102
47120250327122500154588549515950159501600015950172
47220250327122400154313991515940159401594015940153
4732025032712230015407010951594015910159401591044
474202503271222001539999775159101591015910159100
475202503271221001539999775159101591015910159100
4762025032712200015399997751591015910159101591020
4772025032712190015396815751590015940159401590056
478202503271218001538789005159401594015940159400
4792025032712170015387890051594015940159401594053
4802025032712160015379441851594015940159401594050
481202503271215001537147185159401587015940158702921
4822025032712140014907591051587015880158801587099
483202503271213001489187205158701587015870158700
484202503271212001489187205158701587015870158700
485202503271211001489187205158701587015870158700
48620250327121000148918720515870159001590015870113
4872025032712090014873906751591015940159401591082
488202503271208001486084795159401594015940159401
4892025032712070014860688551594015950159501594029
4902025032712060014856065851595015950159501595025
49120250327120500148520783515950159501595015950177
4922025032712040014823846851600016020160201595048
4932025032712030014816174151602016020160201602036
4942025032712020014810406951602016020160201602027
4952025032712010014806081551602016020160201602062
496202503271200001479614915160201600016020159603176
4972025032711590014288285551599015990159901599020
49820250327115800142850875515990160001600015990996
4992025032711570014125805851604016040160401604032
50020250327115600141206730516040160401604016040242
5012025032711550014081856251604016040160401604016
5022025032711540014079289851604016040160401604027
5032025032711530014074959051604016040160401604032
504202503271152001406982625160401604016040160401
505202503271151001406966585160401603016040160003102
5062025032711500013572753251603016030160401603013
507202503271149001357066885160301603016030160301
5082025032711480013570508551604016040160401604056
5092025032711470013561526151603016040160401603041
51020250327114600135549512516030160401604016030137
51120250327114500135329826516030160301603016030215
51220250327114400134985181516030160301603016020360
513202503271143001344081025160201602016030160203
514202503271142001344032955160201601016020160103
51520250327114100134398490516030160101603016010286
5162025032711400013394055051603016030160301603028
517202503271139001338956665160301603016030160301
51820250327113800133894063516030160301604016030169
519202503271137001336230875160301596016040159602297
52020250327113600129950421515950159601596015950131
5212025032711350012974134851595015950159501595056
522202503271134001296520285159201592015920159200
52320250327113300129652028515920159301593015920103
52420250327113200129487995515920159501595015920346
525202503271131001289369905159501595015960159501042
526202503271130001272749735159601594015960159401640
527202503271129001246594335159401594015940159404
528202503271128001246530575159201592015920159200
529202503271127001246530575159201592015920159200
530202503271126001246530575159201592015920159200
5312025032711250012465305751592015920159201592027
532202503271124001246100735159201593015930159205
53320250327112300124602112515920159501595015920158
5342025032711220012435018751595015930159501593036
5352025032711210012429278551593015930159301593045
53620250327112000124221100515930159201593015920153
537202503271119001239774245159301593015930159300
5382025032711180012397742451593015905159301590523
539202503271117001239407980158701587015870158700
540202503271116001239407980158701587015870158700
5412025032711150012394079801587015870158701587011
542202503271114001239233410158701587015870158700
54320250327111300123923341015870159301595015870202
544202503271112001236024440159001581015900158002857
54520250327111100119074774015800158201582015800342
5462025032711100011853429401583015850158501583097
5472025032711090011838060001587015860158701586032
5482025032711080011832981701586015860158701586071
5492025032711070011821718401585015850158501585020
550202503271106001181854840158201582015820158201
55120250327110500118183902015840158401584015840122
5522025032711040011799065401584015840158401584026
5532025032711030011794947001581015810158101581017
5542025032711020011792259301581015810158101581017
555202503271101001178957160158101581015810158100
55620250327110000117895716015810158001581015790348
55720250327105900117345875015780158001580015780364
5582025032710580011677077101580015800158001580020
55920250327105700116739171015800158401584015800137
56020250327105600116522698015800158401584015800276
5612025032710550011608619301583015840158401583048
562202503271054001160101650158701587015870158706
56320250327105300116000643015840158501585015840168
5642025032710520011573437501587015860158701586032
565202503271051001156836180158501585015850158501
5662025032710500011568203301585015850158501585040
567202503271049001156186330158501585015850158507
568202503271048001156075380158501585015850158501
5692025032710470011560595301584015880158801584039
5702025032710460011554407301588015850158801585055
5712025032710450011545689501585015850158501585099
572202503271044001152999800158601586015860158601
57320250327104300115298394015850159301593015850952
574202503271042001137884540159301593015930159302
57520250327104100113785268015920159101592015880656
57620250327104000112741061015910158701591015870565
577202503271039001118429350158701583015870158302052
57820250327103800108590513015820158201582015790710
5792025032710370010746749101579015790157901579086
5802025032710360010733169701579015790158101579036
58120250327103500107274851015800158001580015800120
58220250327103400107085251015810158101582015780420
583202503271033001064217050158101581015810158100
5842025032710320010642170501581015810158101581014
58520250327103100106399571015800157901580015790272
586202503271030001059699410157901579015790157900
587202503271029001059699410157901579015790157905
5882025032710280010596204601579015790157901579034
5892025032710270010590836001578015780157801578023
590202503271026001058720660157801578015780157800
5912025032710250010587206601578015780157801578031
59220250327102400105823148015770157701577015770151
59320250327102300105585021015760157701577015760101
5942025032710220010542574601579015790157901578013
59520250327102100105405222015790157601579015760282
596202503271020001049605320157601576015760157606
597202503271019001049510760157601576015760157601
598202503271018001049495000157701577015770157705
599202503271017001049416150157401576015760157401046
6002025032710160010329418401576015750157701575064
601202503271015001031933510157501575015750157505
6022025032710140010318547601572015750157501572069
60320250327101300103076951015750157101575015710760
604202503271012001018829270157101571015710157101
60520250327101100101881356015710156501571015650581
606202503271010001009716700156301563015630156304
607202503271009001009654180156301563015640156306
6082025032710080010095603701569015700157001569086
60920250327100700100821022015700156901570015690296
61020250327100600100356366015630156301565015630579
61120250327100500994511150156401568015770156402082
612202503271004009618795801570015780157801570059
613202503271003009609525601579015710157901571069
6142025032710020095986761015710156801571015680229
615202503271001009562768601568015680156801568010
61620250327100000956120060156701567015670156701
61720250327095900956104390156701572015720156701870
61820250327095800926753140157201572015720157202
61920250327095700926721700158101581015810158100
6202025032709560092672170015810157101581015710275
621202503270955009223875201570015690157001569052
62220250327095400921571480156901572015720156801562
6232025032709530089705146015720157901579015720151
62420250327095200894674720157901579015790157907
6252025032709510089456419015800157101580015710196
626202503270950008914820301571015740157401571068
627202503270949008904130801574015740157401574062
628202503270948008894372001574015800158001574096
6292025032709470088792418015800157601580015740719
6302025032709460087659794015760158001580015760108
6312025032709450087489186015800158001580015770150
63220250327094400872525640158001580015800158001
6332025032709430087250984015800157801580015780623
6342025032709420086266925015740157301574015730143
63520250327094100860419380157401574015740157403
6362025032709400086037216015710157001571015700201
637202503270939008572153201569015690156901569072
63820250327093800856085640157001570015700157000
63920250327093700856085640157001571015720156803163
6402025032709360080636888015720156601572015660798
6412025032709350079384265015670156601567015660153
642202503270934007914456701566015620156601562011
643202503270933007912734501566015610156601561016
644202503270932007910236401561015610156101561030
64520250327093100790555340156101562015620156101085
646202503270930007736182801562015630156301562084
6472025032709290077230603015640156001564015600164
6482025032709280076974427015600156001560015600307
6492025032709270076495507015600155901560015580621
6502025032709260075527317015580155301558015530187
6512025032709250075236732015510154701551015470212
6522025032709240074908066015470154601547015460139
6532025032709230074693034015500154601550015460154
6542025032709220074454686015460154501546015450477
65520250327092100737175260154501554015540154502755
656202503270920006945359401554015540155401554096
6572025032709190069304410015540154701554015470189
65820250327091800690114740154801560015610154807225
6592025032709170057790760015600156001560015590332
6602025032709160057272978015590155701559015570170
66120250327091500570080530155701555015600155501668
6622025032709140054411160015600156001560015550881
6632025032709130053038589015600156401569015600705
66420250327091200519383610156001561015610155801167
6652025032709110050118874015610156001564015600301
66620250327091000496484230155701550015570154902389
6672025032709090045939082015500155001550015470346
66820250327090800454027930155001544015500154403096
66920250327090700406121445154401560015600154351911
67020250327090600376574480156001561015610154306724
67120250327090500272444630156101573015730156004462
67220250327090400202580420157201583015830156504052
67320250327090300138816580158201594015940158201284
67420250327090200118421260158501585015980158301232
6752025032709010098899410158501591016000158502992
6762025032709000051349290159801623016230158703199