Files
KissMeData/277880/min/candle-20241011.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202410112105004648195606730673067306730696
32024101121040046481956067306730673067300
42024101121030046481956067306730673067300
52024101121020046481956067306730673067300
62024101121010046481956067306730673067300
72024101121000046481956067306730673067300
82024101120590046481956067306730673067300
92024101120580046481956067306730673067300
102024101120570046481956067306730673067300
112024101120560046481956067306730673067300
122024101120550046481956067306730673067300
132024101120540046481956067306730673067300
142024101120530046481956067306730673067300
152024101120520046481956067306730673067300
162024101120510046481956067306730673067300
172024101120500046481956067306730673067300
182024101120490046481956067306730673067300
192024101120480046481956067306730673067300
202024101120470046481956067306730673067300
212024101120460046481956067306730673067300
222024101120450046481956067306730673067300
232024101120440046481956067306730673067300
242024101120430046481956067306730673067300
252024101120420046481956067306730673067300
262024101120410046481956067306730673067300
272024101120400046481956067306730673067300
282024101120390046481956067306730673067300
292024101120380046481956067306730673067300
302024101120370046481956067306730673067300
312024101120360046481956067306730673067300
32202410112035004648195606730673067306730696
332024101120340046481956067306730673067300
342024101120330046481956067306730673067300
352024101120320046481956067306730673067300
362024101120310046481956067306730673067300
372024101120300046481956067306730673067300
382024101120290046481956067306730673067300
392024101120280046481956067306730673067300
402024101120270046481956067306730673067300
412024101120260046481956067306730673067300
422024101120250046481956067306730673067300
432024101120240046481956067306730673067300
442024101120230046481956067306730673067300
452024101120220046481956067306730673067300
462024101120210046481956067306730673067300
472024101120200046481956067306730673067300
482024101120190046481956067306730673067300
492024101120180046481956067306730673067300
502024101120170046481956067306730673067300
512024101120160046481956067306730673067300
522024101120150046481956067306730673067300
532024101120140046481956067306730673067300
542024101120130046481956067306730673067300
552024101120120046481956067306730673067300
562024101120110046481956067306730673067300
572024101120100046481956067306730673067300
582024101120090046481956067306730673067300
592024101120080046481956067306730673067300
602024101120070046481956067306730673067300
612024101120060046481956067306730673067300
62202410112005004648195606730673067306730696
632024101120040046481956067306730673067300
642024101120030046481956067306730673067300
652024101120020046481956067306730673067300
662024101120010046481956067306730673067300
672024101120000046481956067306730673067300
682024101119590046481956067306730673067300
692024101119580046481956067306730673067300
702024101119570046481956067306730673067300
712024101119560046481956067306730673067300
722024101119550046481956067306730673067300
732024101119540046481956067306730673067300
742024101119530046481956067306730673067300
752024101119520046481956067306730673067300
762024101119510046481956067306730673067300
772024101119500046481956067306730673067300
782024101119490046481956067306730673067300
792024101119480046481956067306730673067300
802024101119470046481956067306730673067300
812024101119460046481956067306730673067300
822024101119450046481956067306730673067300
832024101119440046481956067306730673067300
842024101119430046481956067306730673067300
852024101119420046481956067306730673067300
862024101119410046481956067306730673067300
872024101119400046481956067306730673067300
882024101119390046481956067306730673067300
892024101119380046481956067306730673067300
902024101119370046481956067306730673067300
912024101119360046481956067306730673067300
92202410111935004648195606730673067306730696
932024101119340046481956067306730673067300
942024101119330046481956067306730673067300
952024101119320046481956067306730673067300
962024101119310046481956067306730673067300
972024101119300046481956067306730673067300
982024101119290046481956067306730673067300
992024101119280046481956067306730673067300
1002024101119270046481956067306730673067300
1012024101119260046481956067306730673067300
1022024101119250046481956067306730673067300
1032024101119240046481956067306730673067300
1042024101119230046481956067306730673067300
1052024101119220046481956067306730673067300
1062024101119210046481956067306730673067300
1072024101119200046481956067306730673067300
1082024101119190046481956067306730673067300
1092024101119180046481956067306730673067300
1102024101119170046481956067306730673067300
1112024101119160046481956067306730673067300
1122024101119150046481956067306730673067300
1132024101119140046481956067306730673067300
1142024101119130046481956067306730673067300
1152024101119120046481956067306730673067300
1162024101119110046481956067306730673067300
1172024101119100046481956067306730673067300
1182024101119090046481956067306730673067300
1192024101119080046481956067306730673067300
1202024101119070046481956067306730673067300
1212024101119060046481956067306730673067300
122202410111905004648195606730673067306730696
1232024101119040046481956067306730673067300
1242024101119030046481956067306730673067300
1252024101119020046481956067306730673067300
1262024101119010046481956067306730673067300
1272024101119000046481956067306730673067300
1282024101118590046481956067306730673067300
1292024101118580046481956067306730673067300
1302024101118570046481956067306730673067300
1312024101118560046481956067306730673067300
1322024101118550046481956067306730673067300
1332024101118540046481956067306730673067300
1342024101118530046481956067306730673067300
1352024101118520046481956067306730673067300
1362024101118510046481956067306730673067300
1372024101118500046481956067306730673067300
1382024101118490046481956067306730673067300
1392024101118480046481956067306730673067300
1402024101118470046481956067306730673067300
1412024101118460046481956067306730673067300
1422024101118450046481956067306730673067300
1432024101118440046481956067306730673067300
1442024101118430046481956067306730673067300
1452024101118420046481956067306730673067300
1462024101118410046481956067306730673067300
1472024101118400046481956067306730673067300
1482024101118390046481956067306730673067300
1492024101118380046481956067306730673067300
1502024101118370046481956067306730673067300
1512024101118360046481956067306730673067300
152202410111835004648195606730673067306730696
1532024101118340046481956067306730673067300
1542024101118330046481956067306730673067300
1552024101118320046481956067306730673067300
1562024101118310046481956067306730673067300
1572024101118300046481956067306730673067300
1582024101118290046481956067306730673067300
1592024101118280046481956067306730673067300
1602024101118270046481956067306730673067300
1612024101118260046481956067306730673067300
1622024101118250046481956067306730673067300
1632024101118240046481956067306730673067300
1642024101118230046481956067306730673067300
1652024101118220046481956067306730673067300
1662024101118210046481956067306730673067300
1672024101118200046481956067306730673067300
1682024101118190046481956067306730673067300
1692024101118180046481956067306730673067300
1702024101118170046481956067306730673067300
1712024101118160046481956067306730673067300
1722024101118150046481956067306730673067300
1732024101118140046481956067306730673067300
1742024101118130046481956067306730673067300
1752024101118120046481956067306730673067300
1762024101118110046481956067306730673067300
1772024101118100046481956067306730673067300
1782024101118090046481956067306730673067300
1792024101118080046481956067306730673067300
1802024101118070046481956067306730673067300
1812024101118060046481956067306730673067300
182202410111805004648195606730673067306730696
1832024101118040046481956067306730673067300
1842024101118030046481956067306730673067300
1852024101118020046481956067306730673067300
1862024101118010046481956067306730673067300
1872024101118000046481956067306730673067300
1882024101117590046481956067306730673067300
1892024101117580046481956067306730673067300
1902024101117570046481956067306730673067300
1912024101117560046481956067306730673067300
1922024101117550046481956067306730673067300
1932024101117540046481956067306730673067300
1942024101117530046481956067306730673067300
1952024101117520046481956067306730673067300
1962024101117510046481956067306730673067300
1972024101117500046481956067306730673067300
1982024101117490046481956067306730673067300
1992024101117480046481956067306730673067300
2002024101117470046481956067306730673067300
2012024101117460046481956067306730673067300
2022024101117450046481956067306730673067300
2032024101117440046481956067306730673067300
2042024101117430046481956067306730673067300
2052024101117420046481956067306730673067300
2062024101117410046481956067306730673067300
2072024101117400046481956067306730673067300
2082024101117390046481956067306730673067300
2092024101117380046481956067306730673067300
2102024101117370046481956067306730673067300
2112024101117360046481956067306730673067300
212202410111735004648195606730673067306730696
2132024101117340046481956067306730673067300
2142024101117330046481956067306730673067300
2152024101117320046481956067306730673067300
2162024101117310046481956067306730673067300
2172024101117300046481956067306730673067300
2182024101117290046481956067306730673067300
2192024101117280046481956067306730673067300
2202024101117270046481956067306730673067300
2212024101117260046481956067306730673067300
2222024101117250046481956067306730673067300
2232024101117240046481956067306730673067300
2242024101117230046481956067306730673067300
2252024101117220046481956067306730673067300
2262024101117210046481956067306730673067300
2272024101117200046481956067306730673067300
2282024101117190046481956067306730673067300
2292024101117180046481956067306730673067300
2302024101117170046481956067306730673067300
2312024101117160046481956067306730673067300
2322024101117150046481956067306730673067300
2332024101117140046481956067306730673067300
2342024101117130046481956067306730673067300
2352024101117120046481956067306730673067300
2362024101117110046481956067306730673067300
2372024101117100046481956067306730673067300
2382024101117090046481956067306730673067300
2392024101117080046481956067306730673067300
2402024101117070046481956067306730673067300
2412024101117060046481956067306730673067300
242202410111705004648195606730673067306730696
2432024101117040046481956067306730673067300
2442024101117030046481956067306730673067300
2452024101117020046481956067306730673067300
2462024101117010046481956067306730673067300
2472024101117000046481956067306730673067300
2482024101116590046481956067306730673067300
2492024101116580046481956067306730673067300
2502024101116570046481956067306730673067300
2512024101116560046481956067306730673067300
2522024101116550046481956067306730673067300
2532024101116540046481956067306730673067300
2542024101116530046481956067306730673067300
2552024101116520046481956067306730673067300
2562024101116510046481956067306730673067300
2572024101116500046481956067306730673067300
2582024101116490046481956067306730673067300
2592024101116480046481956067306730673067300
2602024101116470046481956067306730673067300
2612024101116460046481956067306730673067300
2622024101116450046481956067306730673067300
2632024101116440046481956067306730673067300
2642024101116430046481956067306730673067300
2652024101116420046481956067306730673067300
2662024101116410046481956067306730673067300
2672024101116400046481956067306730673067300
2682024101116390046481956067306730673067300
2692024101116380046481956067306730673067300
2702024101116370046481956067306730673067300
2712024101116360046481956067306730673067300
272202410111635004648195606730673067306730696
2732024101116340046481956067306730673067300
2742024101116330046481956067306730673067300
2752024101116320046481956067306730673067300
2762024101116310046481956067306730673067300
2772024101116300046481956067306730673067300
2782024101116290046481956067306730673067300
2792024101116280046481956067306730673067300
2802024101116270046481956067306730673067300
2812024101116260046481956067306730673067300
2822024101116250046481956067306730673067300
2832024101116240046481956067306730673067300
2842024101116230046481956067306730673067300
2852024101116220046481956067306730673067300
2862024101116210046481956067306730673067300
2872024101116200046481956067306730673067300
2882024101116190046481956067306730673067300
2892024101116180046481956067306730673067300
2902024101116170046481956067306730673067300
2912024101116160046481956067306730673067300
2922024101116150046481956067306730673067300
2932024101116140046481956067306730673067300
2942024101116130046481956067306730673067300
2952024101116120046481956067306730673067300
2962024101116110046481956067306730673067300
2972024101116100046481956067306730673067300
2982024101116090046481956067306730673067300
2992024101116080046481956067306730673067300
3002024101116070046481956067306730673067300
3012024101116060046481956067306730673067300
302202410111605004648195606730673067306730696
3032024101116040046481956067306730673067300
3042024101116030046481956067306730673067300
3052024101116020046481956067306730673067300
3062024101116010046481956067306730673067300
3072024101116000046481956067306730673067300
3082024101115590046481956067306730673067300
3092024101115580046481956067306730673067300
3102024101115570046481956067306730673067300
3112024101115560046481956067306730673067300
3122024101115550046481956067306730673067300
3132024101115540046481956067306730673067300
3142024101115530046481956067306730673067300
3152024101115520046481956067306730673067300
3162024101115510046481956067306730673067300
3172024101115500046481956067306730673067300
3182024101115490046481956067306730673067300
3192024101115480046481956067306730673067300
3202024101115470046481956067306730673067300
3212024101115460046481956067306730673067300
3222024101115450046481956067306730673067300
3232024101115440046481956067306730673067300
3242024101115430046481956067306730673067300
3252024101115420046481956067306730673067300
3262024101115410046481956067306730673067300
3272024101115400046481956067306730673067300
3282024101115390046481956067306730673067300
3292024101115380046481956067306730673067300
3302024101115370046481956067306730673067300
3312024101115360046481956067306730673067300
332202410111535004648195606730673067306730696
3332024101115340046481956067306730673067300
3342024101115330046481956067306730673067300
3352024101115320046481956067306730673067300
3362024101115310046481956067306730673067300
337202410111530004648195606730673067306730696
3382024101115290046013548067006700670067000
3392024101115280046013548067006700670067000
3402024101115270046013548067006700670067000
3412024101115260046013548067006700670067000
3422024101115250046013548067006700670067000
3432024101115240046013548067006700670067000
3442024101115230046013548067006700670067000
3452024101115220046013548067006700670067000
3462024101115210046013548067006700670067000
3472024101115200046013548067006700670067000
348202410111519004601354806700671067106700846
3492024101115180045446151067206720672067209
35020241011151700454401030673067306730673046
351202410111516004540914506710671067106710200
35220241011151500452749450671067106710671011
35320241011151400452675640671067106710671024
354202410111513004525146006710671067106710623
355202410111512004483342706710671067106710252
3562024101115110044664335067206720672067205
35720241011151000446609750673067306730673055
3582024101115090044623960067306730673067300
35920241011150800446239600673067306730673096
360202410111507004455935206710671067106710500
3612024101115060044223852067206720672067200
362202410111505004422385206720672067206720446
36320241011150400439241400671067206720671032
3642024101115030043902656067206720672067207
36520241011150200438979520673067306730673050
3662024101115010043864302067106710671067100
367202410111500004386430206710672067206710100
3682024101114590043797190067106710671067101
3692024101114580043796519067006700670067000
3702024101114570043796519067006700673067002258
3712024101114560042279620067006720672067001871
3722024101114550041025041067206720672067201
373202410111454004102436906730673067306730111
37420241011145300409496660676067606760676010
3752024101114520040942906067706770677067700
3762024101114510040942906067706770677067708
377202410111450004093749006710675067506710994
378202410111449004026805006760677067706760623
379202410111448003984670006780678067806780400
3802024101114470039575500067806780678067807
38120241011144600395707540680068006800675061
3822024101114450039529324068006800680068000
3832024101114440039529324068006800680068000
3842024101114430039529324068006800680068000
3852024101114420039529324068006800680068000
3862024101114410039529324068006800680068000
3872024101114400039529324068006740680067406
3882024101114390039525274068006800680068000
3892024101114380039525274068006800680068000
3902024101114370039525274068006810681067504989
391202410111436003615683006790679067906790112
392202410111435003608078206820677068206770178
3932024101114340035960007067806780678067800
3942024101114330035960007067806780678067800
3952024101114320035960007067806780678067601309
3962024101114310035074375067806780678067800
397202410111430003507437506780679067906780140
3982024101114290034979369068006800680068000
39920241011142800349793690680068006800680050
400202410111427003494536906800680068006800178
401202410111426003482432906800680068006800337
4022024101114250034595169068306800683068002
4032024101114240034593806068106810681068100
404202410111423003459380606810683068306810112
4052024101114220034517454068306830683068300
4062024101114210034517454068306830683068300
40720241011142000345174540683068206830681030
40820241011141900344969810683068306830683050
4092024101114180034462831068306830683068305
4102024101114170034459416068206820682068200
41120241011141600344594160682068206820682050
412202410111415003442531606820681068206810124
4132024101114140034340751068206820682068200
41420241011141300343407510682068206820682014
4152024101114120034331203068906850689068502
4162024101114110034329829068506850685068500
4172024101114100034329829068506850685068500
418202410111409003432982906850685068506820174
4192024101114080034210648068506850685068502
4202024101114070034209278068506810685068105
4212024101114060034205865068106810681068101
4222024101114050034205184068506850685068500
42320241011140400342051840685068306850683050
4242024101114030034171026068006800680068000
4252024101114020034171026068006820682068004480
42620241011140100311217920682068206820682031
427202410111400003110065006830684068406830380
42820241011135900308411090684068406840684062
4292024101113580030798701068506850685068500
430202410111357003079870106850685068506850726
4312024101113560030301391068506860686068501140
432202410111355002951936606860686068606860600
433202410111354002910776606860687068706860481
4342024101113530028777369068706890689068701322
43520241011135200278685210690068906900689055
436202410111351002783058606890690069006890615
43720241011135000274062540690069006900690015
4382024101113490027395904069006900690069000
43920241011134800273959040690069006900690015
4402024101113470027385554069006900690069000
44120241011134600273855540690069006900690033
4422024101113450027362784069006900690069000
44320241011134400273627840690069006900690014
4442024101113430027353124069206920692069200
445202410111342002735312406920691069206910162
4462024101113410027241181069106910691069100
447202410111340002724118106910692069206910130
44820241011133900271513080692069306930692016
4492024101113380027140235069206920692069200
45020241011133700271402350692069106920691023
4512024101113360027124334069106910691069100
45220241011133500271243340691069106910691015
4532024101113340027113969069106910691069100
45420241011133300271139690691069106910691015
4552024101113320027103604069106910691069100
45620241011133100271036040691069106910691030
4572024101113300027082874069106910691069100
45820241011132900270828740691069106910691015
4592024101113280027072509069106910691069100
46020241011132700270725090691069106910691015
4612024101113260027062144069106910691069100
4622024101113250027062144069106910691069105
4632024101113240027058689069106970697069102
46420241011132300270573010691069106910691034
4652024101113220027033807069206920692069200
4662024101113210027033807069206920692069200
46720241011132000270338070692069206920692013
4682024101113190027024811069306930693069300
46920241011131800270248110693069306930693016
470202410111317002701372306930693069306930150
471202410111316002690977306930693069306930214
4722024101113150026761471069506950695069500
473202410111314002676147106950694069506930300
4742024101113130026553285069406940694069400
475202410111312002655328506940695069506940920
4762024101113110025914056069506950695069501832
47720241011131000246408160695069506950695029
4782024101113090024620661069606960696069601
4792024101113080024619965069506950695069500
4802024101113070024619965069506950695069500
481202410111306002461996506950695069506950230
4822024101113050024460115069506950695069500
48320241011130400244601150695069506950695015
4842024101113030024449690069506950695069500
4852024101113020024449690069506950695069500
4862024101113010024449690069506950695069500
4872024101113000024449690069506950695069500
48820241011125900244496900695069506950695030
4892024101112580024428840069506950695069500
49020241011125700244288400695069506950695015
4912024101112560024418415069506950695069500
492202410111255002441841506950696069606950176
4932024101112540024295955069706970697069700
49420241011125300242959550697069606970696035
4952024101112520024271590069606960696069600
49620241011125100242715900696069606960696016
4972024101112500024260454069906990699069900
4982024101112490024260454069906990699069900
49920241011124800242604540699069606990696016
50020241011124700242493150695069506950695015
50120241011124600242388900695069506950695054
5022024101112450024201360069506950695069501
50320241011124400242006650695069506950695014
5042024101112430024190935069806980698069801
5052024101112420024190237069506950695069500
506202410111241002419023706950696069606950130
507202410111240002409985706950695069506950990
5082024101112390023411807069606960696069601
50920241011123800234111110695069506950695015
5102024101112370023400686069506950695069500
51120241011123600234006860695069506950695014
51220241011123500233909560695069506950695012
5132024101112340023382616069806980698069801
51420241011123300233819180695069506950695020
51520241011123200233680180695069506950695033
5162024101112310023345083069506950695069500
51720241011123000233450830695069506950695015
5182024101112290023334658069506950695069501
51920241011122800233339630695069506950695015
5202024101112270023323538069506950695069500
5212024101112260023323538069506950695069500
52220241011122500233235380695069506950695014
5232024101112240023313808069606960696069609
52420241011122300233075440696069706970695020
5252024101112220023293618069706970697069701
52620241011122100232929210695069506950695016
5272024101112200023281801069506950695069500
528202410111219002328180106950699070006950112
5292024101112180023203452070007000700070000
5302024101112170023203452070007000700070000
53120241011121600232034520700069707000697027
53220241011121500231846130696069606960696015
5332024101112140023174173069606960696069600
53420241011121300231741730696069406960694030
5352024101112120023153323069406940694069400
5362024101112110023153323069406940694069400
5372024101112100023153323069406940694069401
53820241011120900231526290695069506950694030
5392024101112080023131794069506950695069503
5402024101112070023129709069506950695069502
54120241011120600231283190695069506950695010
5422024101112050023121369069506950695069500
5432024101112040023121369069506950695069500
5442024101112030023121369069506950695069500
54520241011120200231213690695069406950694030
5462024101112010023100534069406940694069403
54720241011120000230984520694069406940694015
5482024101111590023088042069406940694069401
54920241011115800230873480694069406940694071
55020241011115700230380740695069506950695015
55120241011115600230276490694069406940694015
5522024101111550023017239069406940694069400
553202410111154002301723906940694069406940180
5542024101111530022892319069406940694069400
5552024101111520022892319069406940694069400
55620241011115100228923190694069406940694060
55720241011115000228506790694069406940694016
5582024101111490022839575069406940694069400
5592024101111480022839575069406940694069400
56020241011114700228395750694069406940694030
5612024101111460022818755069506950695069501
56220241011114500228180600694069406940694015
5632024101111440022807650069706970697069700
5642024101111430022807650069706970697069700
5652024101111420022807650069706970697069700
56620241011114100228076500697069406970694030
5672024101111400022786785070007000700070000
5682024101111390022786785070007000700070000
5692024101111380022786785070006980700069805
57020241011113700227832920698069606980696039
5712024101111360022756112069606960696069600
5722024101111350022756112069606940696069401305
573202410111134002184914506930693069306930240
57420241011113300216828250694069306940693076
57520241011113200216301560694069406940694012
5762024101111310021621828069406940694069401
57720241011113000216211340694069406940694012
5782024101111290021612806069506950695069500
57920241011112800216128060695069406950694016
5802024101111270021601701069506950695069508
58120241011112600215961410694069406950694076
582202410111125002154333706940693069406930113
5832024101111240021464930069306930693069300
5842024101111230021464930069306930693069301
58520241011112200214642370692069306930691030
5862024101111210021443490069406940694069400
5872024101111200021443490069406940694069400
5882024101111190021443490069406920694069202
58920241011111800214421040692069106920691018
5902024101111170021429663069006900690069003
59120241011111600214275930691069106910691015
5922024101111150021417228069106910691069100
593202410111114002141722806910691069106910315
5942024101111130021199563069106910691069109
5952024101111120021193344069106910691069100
59620241011111100211933440691069106910691015
597202410111110002118297906910692069206910116
59820241011110900211027270692069306930692069
5992024101111080021054974069306930693069305
60020241011110700210515090693069406950693091
601202410111106002098835506950695069506950112
6022024101111050020910515069506980698069502019
603202410111104001950532206990700070006990496
60420241011110300191585970700070007000700025
605202410111102001914109707010700070107000124
6062024101111010019054235070007000700070001
6072024101111000019053535070107010701070101
60820241011105900190528340699069906990699037
6092024101110580019026971070007010701070001004
61020241011105700183239010702070307030701016
611202410111056001831268207010702070207010300
61220241011105500181022630702070207020702015
6132024101110540018091733070207020702070205
6142024101110530018088223070207020702070200
61520241011105200180882230702070207020702015
6162024101110510018077693070707070707070700
617202410111050001807769307070705070707050142
6182024101110490017977454070507050705070501
619202410111048001797674907010705070507010125
6202024101110470017888818070507050705070500
62120241011104600178888180705070607060705023
6222024101110450017872602070607060706070602
62320241011104400178711900706070507060705048
6242024101110430017837349070507050705070500
62520241011104200178373490705070507050705068
626202410111041001778940907060706070607060160
627202410111040001767644907070707070707070177
6282024101110390017551310071007010711070106083
62920241011103800132470250702070307030702037
630202410111037001322102907030701070307010187
63120241011103600130898160704070407040704016
632202410111035001307855207030701070307010406
633202410111034001279391607040704070407040104
634202410111033001272070007030702070407020150
63520241011103200126153710704070307040703019
6362024101110310012602003070307030703070307
6372024101110300012597082070307030703070302
63820241011102900125956760702070307040702089
6392024101110280012533093070207010702070102
64020241011102700125316900704070407040704076
6412024101110260012478186070507050705070500
6422024101110250012478186070507050705070500
643202410111024001247818607050704070507040107
644202410111023001240280307050704070507040170
6452024101110220012283075070507050705070501
646202410111021001228237007000700070007000268
647202410111020001209477007000704070407000698
648202410111019001160423907040705070507040168
649202410111018001148594907050704070607040378
650202410111017001121938907040706070607040762
651202410111016001068151407050703070507030428
652202410111015001038005407060705070607050205
6532024101110140010235362070407040704070400
654202410111013001023536207040704070607040576
655202410111012009829357070407040704070400
65620241011101100982935707040704070407030124
6572024101110100097421090704070407040704062
6582024101110090096984610704070507050704010
659202410111008009691416070507050705070504
660202410111007009688596070507020706070201042
66120241011100600895347507060704070607040616
662202410111005008518993070407040704070401
663202410111004008518289070107010701070100
664202410111003008518289070107010701070106
665202410111002008514083070507050705070502
666202410111001008512673070007000700070000
667202410111000008512673070007000705070001101
66820241011095900773763307000700070007000117
669202410110958007655733070207020702070201
670202410110957007655031070307030703070300
671202410110956007655031070307030703070301
67220241011095500765432807030701070407000768
6732024101109540071148190703070307030703059
67420241011095300707334207030700070407000384
67520241011095200680444507030702070407020506
67620241011095100644895707020698070206980584
67720241011095000603957206980697069806970396
6782024101109490057631740697069806980697051
679202410110948005727622069807000700069807
680202410110947005722734070007000700070001
6812024101109460057220340696069606960696029
6822024101109450057018500701070107010701029
68320241011094400568152107010699070106990128
684202410110943005591811069906990699069900
68520241011094200559181106990699069906980114
686202410110941005512227070106920701069002085
68720241011094000405574906920693069306920308
68820241011093900384242106930693069306930300
689202410110938003634521069306930693069300
6902024101109370036345210693069306930693061
6912024101109360035922480693069406940693024
6922024101109350035756150693069306930693040
6932024101109340035478950693069306930693055
69420241011093300350978006930693069306930664
6952024101109320030496280694069306940693037
69620241011093100302395606930693069306930141
697202410110930002926243069306930693069300
698202410110929002926243069306920693069202
699202410110928002924858069206910692068801016
7002024101109270022236290692069206920692064
701202410110926002179341069306930693069301
70220241011092500217864806930693069306930183
703202410110924002051829069206920692069101053
7042024101109230013231560692069206920692051
70520241011092200128786406930693069306930150
7062024101109210011839140693069306950693049
707202410110920001149955069306930693069300
708202410110919001149955069306930693069301
709202410110918001149262069306930693069304
71020241011091700114649006940695069506940220
71120241011091600993808069606960696069603
71220241011091500991720069606960696069602
71320241011091400990328069506950695069500
71420241011091300990328069506950695069500
71520241011091200990328069506950695069502
716202410110911009889380695069806980695011
71720241011091000981284069906990699069900
7182024101109090098128406990696069906920191
7192024101109080084856406960696069906960432
72020241011090700547113069606960696069601
72120241011090600546417069406940694069400
7222024101109050054641706940694069406940150
7232024101109040044231706950694069506940100
7242024101109030037281806900690069006900167
72520241011090200257588069506950695069501
7262024101109010025689306960698069906960110
7272024101109000018007106940687069406870262