Files
KissMeData/446070/min/candle-20250327.csv
2025-03-29 21:48:38 +09:00

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503272140002464969594040404040404040652
32025032721390024649695940404040404040400
42025032721380024649695940404040404040400
52025032721370024649695940404040404040400
62025032721360024649695940404040404040400
72025032721350024649695940404040404040400
82025032721340024649695940404040404040400
92025032721330024649695940404040404040400
102025032721320024649695940404040404040400
112025032721310024649695940404040404040400
122025032721300024649695940404040404040400
132025032721290024649695940404040404040400
142025032721280024649695940404040404040400
152025032721270024649695940404040404040400
162025032721260024649695940404040404040400
172025032721250024649695940404040404040400
182025032721240024649695940404040404040400
192025032721230024649695940404040404040400
202025032721220024649695940404040404040400
212025032721210024649695940404040404040400
222025032721200024649695940404040404040400
232025032721190024649695940404040404040400
242025032721180024649695940404040404040400
252025032721170024649695940404040404040400
262025032721160024649695940404040404040400
272025032721150024649695940404040404040400
282025032721140024649695940404040404040400
292025032721130024649695940404040404040400
302025032721120024649695940404040404040400
312025032721110024649695940404040404040400
32202503272110002464969594040404040404040652
332025032721090024649695940404040404040400
342025032721080024649695940404040404040400
352025032721070024649695940404040404040400
362025032721060024649695940404040404040400
372025032721050024649695940404040404040400
382025032721040024649695940404040404040400
392025032721030024649695940404040404040400
402025032721020024649695940404040404040400
412025032721010024649695940404040404040400
422025032721000024649695940404040404040400
432025032720590024649695940404040404040400
442025032720580024649695940404040404040400
452025032720570024649695940404040404040400
462025032720560024649695940404040404040400
472025032720550024649695940404040404040400
482025032720540024649695940404040404040400
492025032720530024649695940404040404040400
502025032720520024649695940404040404040400
512025032720510024649695940404040404040400
522025032720500024649695940404040404040400
532025032720490024649695940404040404040400
542025032720480024649695940404040404040400
552025032720470024649695940404040404040400
562025032720460024649695940404040404040400
572025032720450024649695940404040404040400
582025032720440024649695940404040404040400
592025032720430024649695940404040404040400
602025032720420024649695940404040404040400
612025032720410024649695940404040404040400
62202503272040002464969594040404040404040652
632025032720390024649695940404040404040400
642025032720380024649695940404040404040400
652025032720370024649695940404040404040400
662025032720360024649695940404040404040400
672025032720350024649695940404040404040400
682025032720340024649695940404040404040400
692025032720330024649695940404040404040400
702025032720320024649695940404040404040400
712025032720310024649695940404040404040400
722025032720300024649695940404040404040400
732025032720290024649695940404040404040400
742025032720280024649695940404040404040400
752025032720270024649695940404040404040400
762025032720260024649695940404040404040400
772025032720250024649695940404040404040400
782025032720240024649695940404040404040400
792025032720230024649695940404040404040400
802025032720220024649695940404040404040400
812025032720210024649695940404040404040400
822025032720200024649695940404040404040400
832025032720190024649695940404040404040400
842025032720180024649695940404040404040400
852025032720170024649695940404040404040400
862025032720160024649695940404040404040400
872025032720150024649695940404040404040400
882025032720140024649695940404040404040400
892025032720130024649695940404040404040400
902025032720120024649695940404040404040400
912025032720110024649695940404040404040400
92202503272010002464969594040404040404040652
932025032720090024649695940404040404040400
942025032720080024649695940404040404040400
952025032720070024649695940404040404040400
962025032720060024649695940404040404040400
972025032720050024649695940404040404040400
982025032720040024649695940404040404040400
992025032720030024649695940404040404040400
1002025032720020024649695940404040404040400
1012025032720010024649695940404040404040400
1022025032720000024649695940404040404040400
1032025032719590024649695940404040404040400
1042025032719580024649695940404040404040400
1052025032719570024649695940404040404040400
1062025032719560024649695940404040404040400
1072025032719550024649695940404040404040400
1082025032719540024649695940404040404040400
1092025032719530024649695940404040404040400
1102025032719520024649695940404040404040400
1112025032719510024649695940404040404040400
1122025032719500024649695940404040404040400
1132025032719490024649695940404040404040400
1142025032719480024649695940404040404040400
1152025032719470024649695940404040404040400
1162025032719460024649695940404040404040400
1172025032719450024649695940404040404040400
1182025032719440024649695940404040404040400
1192025032719430024649695940404040404040400
1202025032719420024649695940404040404040400
1212025032719410024649695940404040404040400
122202503271940002464969594040404040404040652
1232025032719390024649695940404040404040400
1242025032719380024649695940404040404040400
1252025032719370024649695940404040404040400
1262025032719360024649695940404040404040400
1272025032719350024649695940404040404040400
1282025032719340024649695940404040404040400
1292025032719330024649695940404040404040400
1302025032719320024649695940404040404040400
1312025032719310024649695940404040404040400
1322025032719300024649695940404040404040400
1332025032719290024649695940404040404040400
1342025032719280024649695940404040404040400
1352025032719270024649695940404040404040400
1362025032719260024649695940404040404040400
1372025032719250024649695940404040404040400
1382025032719240024649695940404040404040400
1392025032719230024649695940404040404040400
1402025032719220024649695940404040404040400
1412025032719210024649695940404040404040400
1422025032719200024649695940404040404040400
1432025032719190024649695940404040404040400
1442025032719180024649695940404040404040400
1452025032719170024649695940404040404040400
1462025032719160024649695940404040404040400
1472025032719150024649695940404040404040400
1482025032719140024649695940404040404040400
1492025032719130024649695940404040404040400
1502025032719120024649695940404040404040400
1512025032719110024649695940404040404040400
152202503271910002464969594040404040404040652
1532025032719090024649695940404040404040400
1542025032719080024649695940404040404040400
1552025032719070024649695940404040404040400
1562025032719060024649695940404040404040400
1572025032719050024649695940404040404040400
1582025032719040024649695940404040404040400
1592025032719030024649695940404040404040400
1602025032719020024649695940404040404040400
1612025032719010024649695940404040404040400
1622025032719000024649695940404040404040400
1632025032718590024649695940404040404040400
1642025032718580024649695940404040404040400
1652025032718570024649695940404040404040400
1662025032718560024649695940404040404040400
1672025032718550024649695940404040404040400
1682025032718540024649695940404040404040400
1692025032718530024649695940404040404040400
1702025032718520024649695940404040404040400
1712025032718510024649695940404040404040400
1722025032718500024649695940404040404040400
1732025032718490024649695940404040404040400
1742025032718480024649695940404040404040400
1752025032718470024649695940404040404040400
1762025032718460024649695940404040404040400
1772025032718450024649695940404040404040400
1782025032718440024649695940404040404040400
1792025032718430024649695940404040404040400
1802025032718420024649695940404040404040400
1812025032718410024649695940404040404040400
182202503271840002464969594040404040404040652
1832025032718390024649695940404040404040400
1842025032718380024649695940404040404040400
1852025032718370024649695940404040404040400
1862025032718360024649695940404040404040400
1872025032718350024649695940404040404040400
1882025032718340024649695940404040404040400
1892025032718330024649695940404040404040400
1902025032718320024649695940404040404040400
1912025032718310024649695940404040404040400
1922025032718300024649695940404040404040400
1932025032718290024649695940404040404040400
1942025032718280024649695940404040404040400
1952025032718270024649695940404040404040400
1962025032718260024649695940404040404040400
1972025032718250024649695940404040404040400
1982025032718240024649695940404040404040400
1992025032718230024649695940404040404040400
2002025032718220024649695940404040404040400
2012025032718210024649695940404040404040400
2022025032718200024649695940404040404040400
2032025032718190024649695940404040404040400
2042025032718180024649695940404040404040400
2052025032718170024649695940404040404040400
2062025032718160024649695940404040404040400
2072025032718150024649695940404040404040400
2082025032718140024649695940404040404040400
2092025032718130024649695940404040404040400
2102025032718120024649695940404040404040400
2112025032718110024649695940404040404040400
212202503271810002464969594040404040404040652
2132025032718090024649695940404040404040400
2142025032718080024649695940404040404040400
2152025032718070024649695940404040404040400
2162025032718060024649695940404040404040400
2172025032718050024649695940404040404040400
2182025032718040024649695940404040404040400
2192025032718030024649695940404040404040400
2202025032718020024649695940404040404040400
2212025032718010024649695940404040404040400
2222025032718000024649695940404040404040400
2232025032717590024649695940404040404040400
2242025032717580024649695940404040404040400
2252025032717570024649695940404040404040400
2262025032717560024649695940404040404040400
2272025032717550024649695940404040404040400
2282025032717540024649695940404040404040400
2292025032717530024649695940404040404040400
2302025032717520024649695940404040404040400
2312025032717510024649695940404040404040400
2322025032717500024649695940404040404040400
2332025032717490024649695940404040404040400
2342025032717480024649695940404040404040400
2352025032717470024649695940404040404040400
2362025032717460024649695940404040404040400
2372025032717450024649695940404040404040400
2382025032717440024649695940404040404040400
2392025032717430024649695940404040404040400
2402025032717420024649695940404040404040400
2412025032717410024649695940404040404040400
242202503271740002464969594040404040404040652
2432025032717390024649695940404040404040400
2442025032717380024649695940404040404040400
2452025032717370024649695940404040404040400
2462025032717360024649695940404040404040400
2472025032717350024649695940404040404040400
2482025032717340024649695940404040404040400
2492025032717330024649695940404040404040400
2502025032717320024649695940404040404040400
2512025032717310024649695940404040404040400
2522025032717300024649695940404040404040400
2532025032717290024649695940404040404040400
2542025032717280024649695940404040404040400
2552025032717270024649695940404040404040400
2562025032717260024649695940404040404040400
2572025032717250024649695940404040404040400
2582025032717240024649695940404040404040400
2592025032717230024649695940404040404040400
2602025032717220024649695940404040404040400
2612025032717210024649695940404040404040400
2622025032717200024649695940404040404040400
2632025032717190024649695940404040404040400
2642025032717180024649695940404040404040400
2652025032717170024649695940404040404040400
2662025032717160024649695940404040404040400
2672025032717150024649695940404040404040400
2682025032717140024649695940404040404040400
2692025032717130024649695940404040404040400
2702025032717120024649695940404040404040400
2712025032717110024649695940404040404040400
272202503271710002464969594040404040404040652
2732025032717090024649695940404040404040400
2742025032717080024649695940404040404040400
2752025032717070024649695940404040404040400
2762025032717060024649695940404040404040400
2772025032717050024649695940404040404040400
2782025032717040024649695940404040404040400
2792025032717030024649695940404040404040400
2802025032717020024649695940404040404040400
2812025032717010024649695940404040404040400
2822025032717000024649695940404040404040400
2832025032716590024649695940404040404040400
2842025032716580024649695940404040404040400
2852025032716570024649695940404040404040400
2862025032716560024649695940404040404040400
2872025032716550024649695940404040404040400
2882025032716540024649695940404040404040400
2892025032716530024649695940404040404040400
2902025032716520024649695940404040404040400
2912025032716510024649695940404040404040400
2922025032716500024649695940404040404040400
2932025032716490024649695940404040404040400
2942025032716480024649695940404040404040400
2952025032716470024649695940404040404040400
2962025032716460024649695940404040404040400
2972025032716450024649695940404040404040400
2982025032716440024649695940404040404040400
2992025032716430024649695940404040404040400
3002025032716420024649695940404040404040400
3012025032716410024649695940404040404040400
302202503271640002464969594040404040404040652
3032025032716390024649695940404040404040400
3042025032716380024649695940404040404040400
3052025032716370024649695940404040404040400
3062025032716360024649695940404040404040400
3072025032716350024649695940404040404040400
3082025032716340024649695940404040404040400
3092025032716330024649695940404040404040400
3102025032716320024649695940404040404040400
3112025032716310024649695940404040404040400
3122025032716300024649695940404040404040400
3132025032716290024649695940404040404040400
3142025032716280024649695940404040404040400
3152025032716270024649695940404040404040400
3162025032716260024649695940404040404040400
3172025032716250024649695940404040404040400
3182025032716240024649695940404040404040400
3192025032716230024649695940404040404040400
3202025032716220024649695940404040404040400
3212025032716210024649695940404040404040400
3222025032716200024649695940404040404040400
3232025032716190024649695940404040404040400
3242025032716180024649695940404040404040400
3252025032716170024649695940404040404040400
3262025032716160024649695940404040404040400
3272025032716150024649695940404040404040400
3282025032716140024649695940404040404040400
3292025032716130024649695940404040404040400
3302025032716120024649695940404040404040400
3312025032716110024649695940404040404040400
332202503271610002464969594040404040404040652
3332025032716090024649695940404040404040400
3342025032716080024649695940404040404040400
3352025032716070024649695940404040404040400
3362025032716060024649695940404040404040400
3372025032716050024649695940404040404040400
3382025032716040024649695940404040404040400
3392025032716030024649695940404040404040400
3402025032716020024649695940404040404040400
3412025032716010024649695940404040404040400
3422025032716000024649695940404040404040400
3432025032715590024649695940404040404040400
3442025032715580024649695940404040404040400
3452025032715570024649695940404040404040400
3462025032715560024649695940404040404040400
3472025032715550024649695940404040404040400
3482025032715540024649695940404040404040400
3492025032715530024649695940404040404040400
3502025032715520024649695940404040404040400
3512025032715510024649695940404040404040400
3522025032715500024649695940404040404040400
3532025032715490024649695940404040404040400
3542025032715480024649695940404040404040400
3552025032715470024649695940404040404040400
3562025032715460024649695940404040404040400
3572025032715450024649695940404040404040400
3582025032715440024649695940404040404040400
3592025032715430024649695940404040404040400
3602025032715420024649695940404040404040400
3612025032715410024649695940404040404040400
362202503271540002464969594040404040404040652
3632025032715390024649695940404040404040400
3642025032715380024649695940404040404040400
3652025032715370024649695940404040404040400
3662025032715360024649695940404040404040400
3672025032715350024649695940404040404040400
3682025032715340024649695940404040404040400
3692025032715330024649695940404040404040400
3702025032715320024649695940404040404040400
3712025032715310024649695940404040404040400
372202503271530002464969594040404040404040652
3732025032715290024386287940404040404040400
3742025032715280024386287940404040404040400
3752025032715270024386287940404040404040400
3762025032715260024386287940404040404040400
3772025032715250024386287940404040404040400
3782025032715240024386287940404040404040400
3792025032715230024386287940404040404040400
3802025032715220024386287940404040404040400
3812025032715210024386287940404040404040400
3822025032715200024386287940404040404040400
38320250327151900243862879404040154040401555
3842025032715180024364169440204020402040201
3852025032715170024363767439903990399039900
38620250327151600243637674399040254025399044
38720250327151500243462079399540304030399525
38820250327151400243362169399039903990399098
38920250327151300242971149399539953995399525
39020250327151200242871274399539953995399535
39120250327151100242731449400040004000400068
3922025032715100024245944940004000400040000
393202503271509002424594494000400540054000501
39420250327150800240453529400540054005400525
39520250327150700240353404400540054005400535
39620250327150600240213229400540054005400532
39720250327150500240085069400540054005400539
3982025032715040023992887440054005400540050
39920250327150300239928874400540104010400528
40020250327150200239816729400540054005400536
40120250327150100239672549401040054010400532
40220250327150000239544384400540054005400541
40320250327145900239380179400540054005400526
40420250327145800239276049401040104010401013
4052025032714570023922391940404040404040400
406202503271456002392239194040401040404010114
40720250327145500238763564400540054005400535
40820250327145400238623389401040054010400533
40920250327145300238491219400540054005400540
41020250327145200238331019400540054005400527
4112025032714510023822288440104010401040100
412202503271450002382228844010401540154010143
41320250327144900237648919401040154015401026
4142025032714480023754465440154015401540151
4152025032714470023754063940104010401040100
4162025032714460023754063940104010401040100
41720250327144500237540639401040104010401091
4182025032714440023717572940304030403040300
4192025032714430023717572940304030403040300
42020250327144200237175729403040054030400596
42120250327144100236790264400040004000400039
42220250327144000236634264400040004000400028
42320250327143900236522264400040004000400036
42420250327143800236378264400540054005400534
42520250327143700236242094400540004005400037
4262025032714360023609406440154015401540150
42720250327143500236094064401540154015401544
4282025032714340023591740440004000400040000
429202503271433002359174044000401040104000250
43020250327143200234916474401040104010401041
43120250327143100234752064401040104010401049
43220250327143000234555574401040104010401029
43320250327142900234439284401040104010401042
43420250327142800234270864401040104010401024
43520250327142700234174624401040104010401038
4362025032714260023402224440104010401040107679
43720250327142500203229454401540154015401566
43820250327142400202964464401540154015401514
4392025032714230020290825440254025402540251
4402025032714220020290422940104010401040100
4412025032714210020290422940104010401040100
442202503271420002029042294010403540404010111
44320250327141900202458349404540404045404032
444202503271418002023289144035402540404025114
445202503271417002018692144030403040304030150
446202503271416002012647144025401040254010409
44720250327141500199624174400540054005400542
44820250327141400199455964400540054005400524
44920250327141300199359844400540054005400535
4502025032714120019921966940054005400540050
45120250327141100199219669400540104010400533
45220250327141000199087499400540054005400539
45320250327140900198931304400540054005400528
45420250327140800198819164401040104010401068
45520250327140700198546484401540154015401528
4562025032714060019843406440204020402040200
4572025032714050019843406440204020402040200
45820250327140400198434064402040204020402076
4592025032714030019812854440204020402040200
4602025032714020019812854440204020402040200
4612025032714010019812854440204020402040200
46220250327140000198128544402040204020402035
4632025032713590019798784440204020402040200
46420250327135800197987844402040204020402054
46520250327135700197770764402540254025402552
4662025032713560019756146440254025402540251
4672025032713550019755743940104010401040100
468202503271354001975574394010402040204007467
4692025032713530019568220640204020402040200
4702025032713520019568220640204020402040200
4712025032713510019568220640204020402040200
4722025032713500019568220640204020402040200
47320250327134900195682206402040224022402035
474202503271348001955415024025403040304025188
4752025032713470019478438740324032403240320
4762025032713460019478438740324032403240320
4772025032713450019478438740324032403240321
4782025032713440019478035540324032403240320
4792025032713430019478035540324032403240320
4802025032713420019478035540324032403240320
4812025032713410019478035540324032403240320
4822025032713400019478035540324032403240322
483202503271339001947722914030403040304030100
48420250327133800194369291403240324032403262
4852025032713370019411930740324032403240320
4862025032713360019411930740324032403240320
4872025032713350019411930740324032403240320
4882025032713340019411930740324032403240320
4892025032713330019411930740324032403240320
49020250327133200194119307403240324032403262
4912025032713310019386932340354035403540350
4922025032713300019386932340354035403540350
4932025032713290019386932340354035403540350
49420250327132800193869323403540354035403595
4952025032713270019348599840304030403040300
496202503271326001934859984030403040304030100
4972025032713250019308299840304030403040300
4982025032713240019308299840304030403040300
4992025032713230019308299840304030403040300
5002025032713220019308299840304030403040300
50120250327132100193082998403040304030403070
5022025032713200019280089840354035403540350
50320250327131900192800898403540354035403512
50420250327131800192752478403540354035403561
5052025032713170019250634340304030403040300
5062025032713160019250634340304030403040300
50720250327131500192506343403040304030403060
50820250327131400192264543403040304030403060
5092025032713130019202274340354035403540350
5102025032713120019202274340354035403540350
51120250327131100192022743403540354035403552
5122025032713100019181292340354035403540350
5132025032713090019181292340354035403540358
5142025032713080019178064340404040404040400
51520250327130700191780643404040404040404039
5162025032713060019162308340404040404040400
5172025032713050019162308340404040404040400
518202503271304001916230834040404040404040117
5192025032713030019115040340404040404040401
5202025032713020019114636340454045404540450
5212025032713010019114636340454045404540450
52220250327130000191146363404540454045404565
5232025032712590019088343840454045404540450
5242025032712580019088343840454045404540450
5252025032712570019088343840454045404540450
526202503271256001908834384045403040454030108
5272025032712550019044747840454045404540450
5282025032712540019044747840454045404540450
52920250327125300190447478404540454045404543
53020250327125200190273543404540454045404522
5312025032712510019018455340554055405540550
53220250327125000190184553405540554055405599
5332025032712490018978310840554055406040557
5342025032712480018975469840554055405540557
5352025032712470018972631340604060406040600
53620250327124600189726313406040604060406052
5372025032712450018951519340604060406040600
5382025032712440018951519340604060406040600
5392025032712430018951519340604060406040601
54020250327124200189511133405040504050405038
5412025032712410018935723340504050405040501
542202503271240001893531834050405540554050146
54320250327123900188761558405540554055405552
5442025032712380018855069840554055405540551
5452025032712370018854664340604060406040600
54620250327123600188546643406040604060406060
5472025032712350018830304340504050405040500
5482025032712340018830304340504050405040500
5492025032712330018830304340504050405040500
550202503271232001883030434050405540554050301
551202503271231001870837384060406040604060248
5522025032712300018607685840604060406040600
5532025032712290018607685840604060406040600
5542025032712280018607685840604060406040600
5552025032712270018607685840604060406040600
5562025032712260018607685840604060406040601
55720250327122500186072798406540654065406559
5582025032712240018583296340654065406540650
5592025032712230018583296340654065406540652
5602025032712220018582483340604060406040600
5612025032712210018582483340604060406040600
5622025032712200018582483340604060406040606
5632025032712190018580047340554055405540550
5642025032712180018580047340554055405540550
5652025032712170018580047340554055405540550
5662025032712160018580047340554055405540550
5672025032712150018580047340554055405540550
568202503271214001858004734055405540554055172
5692025032712130018510301340554055405540550
5702025032712120018510301340554055405540550
5712025032712110018510301340554055405540558
5722025032712100018507057340504050405040500
5732025032712090018507057340504050405040500
57420250327120800185070573405040504050405040
57520250327120700184908573405540554055405535
5762025032712060018476664840554055405540550
5772025032712050018476664840554055405540550
5782025032712040018476664840554055405540550
57920250327120300184766648405540554055405565
5802025032712020018450307340554055405540550
5812025032712010018450307340554055405540550
58220250327120000184503073405540554055405546
58320250327115900184316543405540554055405560
5842025032711580018407324340604060406040600
5852025032711570018407324340604060406040600
58620250327115600184073243406040604060406069
5872025032711550018379310340604060406040600
5882025032711540018379310340604060406040600
58920250327115300183793103406040604060406049
5902025032711520018359416340604060406040600
5912025032711510018359416340604060406040600
5922025032711500018359416340604060406040600
59320250327114900183594163406040604060406047
59420250327114800183403343406040604060406060
5952025032711470018315974340654065406540650
59620250327114600183159743406540654065406549
5972025032711450018296055840654065406540650
5982025032711440018296055840654065406540650
5992025032711430018296055840654065406540650
6002025032711420018296055840654050406540407799
6012025032711410015145133840754045407540458698
6022025032711400011626463340454045404540450
60320250327113900116264633404540454045404560
60420250327113800116021933404540454045404554
6052025032711370011580350340454045404540450
6062025032711360011580350340454045404540450
60720250327113500115803503404540454045404526
6082025032711340011569833340454045404540450
6092025032711330011569833340454045404540450
61020250327113200115698333404540454045404595
6112025032711310011531405840454045404540450
6122025032711300011531405840454045404540450
6132025032711290011531405840454045404540450
614202503271128001153140584045404540454045164
6152025032711270011465067840454045404540450
6162025032711260011465067840454045404540450
61720250327112500114650678404540454045404541
6182025032711240011448483340454045404540451
619202503271123001144807884040404040404040131
6202025032711220011395154840404040404040400
62120250327112100113951548404040404040404061
622202503271120001137051084040404040404040121
6232025032711190011321626840454045404540450
624202503271118001132162684045404540454045121
6252025032711170011272682340454045404540450
62620250327111600112726823404540454045404511
6272025032711150011268232840554055405540550
62820250327111400112682328405540554055405534
6292025032711130011254445840654065406540650
6302025032711120011254445840654065406540650
6312025032711110011254445840654065406540651
632202503271110001125403934060406040604060101
6332025032711090011213033340604060406040601
634202503271108001121262734045404540454045430
63520250327110700110386923404540454045404569
6362025032711060011010781840454045404540455
6372025032711050011008759340454045404540450
6382025032711040011008759340454045404540450
63920250327110300110087593404540454045404571
6402025032711020010980039840454045404540450
6412025032711010010980039840454045404540450
64220250327110000109800398404540454045404532
6432025032710590010967095840304030403040300
64420250327105800109670958403040304030403019
6452025032710570010959438840204020402040200
6462025032710560010959438840204020402040200
6472025032710550010959438840204020402040200
6482025032710540010959438840204020402040200
649202503271053001095943884020402040204020377
6502025032710520010807884840404040404040400
6512025032710510010807884840404040404040400
6522025032710500010807884840404040404040400
653202503271049001080788484040403540404035272
65420250327104800106980948404040404040404060
6552025032710470010673854840454045404540450
65620250327104600106738548404540454045404548
6572025032710450010654438840454045404540450
6582025032710440010654438840454045404540450
6592025032710430010654438840454045404540450
66020250327104200106544388404540454045404564
6612025032710410010628550840454045404540450
6622025032710400010628550840454045404540450
66320250327103900106285508404540454045404574
664202503271038001059861784045404040454040121
6652025032710370010549733340454045404540450
6662025032710360010549733340454045404540451
66720250327103500105493288401040154015401047
6682025032710340010530475840404040404040400
6692025032710330010530475840404040404040400
670202503271032001053047584040403540404035486
6712025032710310010334164340354035403540351
6722025032710300010333760840304030403040300
67320250327102900103337608403040304030403028
6742025032710280010322476840004000400040000
6752025032710270010322476840004000400040003
67620250327102600103212768400040254025400014
677202503271025001031564683995402540253995174
678202503271024001024609684005400540054005144
6792025032710230010188424840354035403540350
6802025032710220010188424840354035403540350
6812025032710210010188424840354025406039858282
682202503271020006885957840404085408540351591
6832025032710190062430063410041054110408555
684202503271018006220408841254180418541051543
685202503271017005583913341454125428041057846
686202503271016002274373841304085413040851934
687202503271015001477787841204120412041200
6882025032710140014777878412041104120411068
689202503271013001449838841204120412041200
6902025032710120014498388412040754125405577
69120250327101100141833434075406040904040148
69220250327101000135830084050404540504045466
693202503271009001169572340404040404040400
694202503271008001169572340404040404040400
6952025032710070011695723404040404040404097
69620250327100600113038434040404040404040453
69720250327100500947372340354035403540350
69820250327100400947372340354035403540350
69920250327100300947372340354035403540350
70020250327100200947372340354035403540350
70120250327100100947372340354035403540350
70220250327100000947372340354035403540350
70320250327095900947372340354035403540350
70420250327095800947372340354035403540350
70520250327095700947372340354035403540350
70620250327095600947372340354035403540350
70720250327095500947372340354035403540350
70820250327095400947372340354035403540350
70920250327095300947372340354035403540350
71020250327095200947372340354035403540350
7112025032709510094737234035404040404035632
71220250327095000692210340404040404040400
713202503270949006922103404040404040404091
714202503270948006554463404040404040404054
71520250327094700633630340404040404040400
716202503270946006336303404040404040404060
71720250327094500609390340404040404040400
71820250327094400609390340404040404040400
71920250327094300609390340404040404040400
720202503270942006093903404040404040404066
72120250327094100582726340404040404040400
72220250327094000582726340404040404040400
7232025032709390058272634040404040404040131
724202503270938005298023404040404040404066
72520250327093700503138340404040404040400
726202503270936005031383404040404040404010
727202503270935004990983403540404040403534
72820250327093400485362840304030403040300
72920250327093300485362840304030403040307
730202503270932004825418403040304030403039
73120250327093100466824840304030403040300
73220250327093000466824840304030403040300
73320250327092900466824840304030403040301
734202503270928004664218402540204025402099
73520250327092700426596840204020402040200
73620250327092600426596840204020402040200
73720250327092500426596840204015402040152
73820250327092400425793340154015401540151
7392025032709230042539184005400540054005127
74020250327092200374528340104010401040100
741202503270921003745283401040104010401029
74220250327092000362899340104010401040100
7432025032709190036289934010401240124010144
74420250327091800305138540054005400540050
745202503270917003051385400540054005400598
746202503270916002658895398539853985398528
74720250327091500254731540054005400540051
74820250327091400254331039603960396039600
7492025032709130025433103960400040003960100
750202503270912002145480400040004000400027
75120250327091100203748040004000400040001
75220250327091000203348040004000400040000
753202503270909002033480400040004000400054
75420250327090800181748040054005400540050
75520250327090700181748040054005400540051
75620250327090600181347539803980398039800
75720250327090500181347539803980398039800
758202503270904001813475398039573980395775
75920250327090300151546039803980398039800
76020250327090200151546039803980398039800
7612025032709010015154603980400040003980161
762202503270900008723404020402040204020217