Files
KissMeData/085670/min/candle-20240926.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240926195800902037318355960596059605960129214
3202409261957009020373183559605960596059600
4202409261956009020373183559605960596059600
5202409261955009020373183559605960596059600
6202409261954009020373183559605960596059600
7202409261953009020373183559605960596059600
8202409261952009020373183559605960596059600
9202409261951009020373183559605960596059600
10202409261950009020373183559605960596059600
11202409261949009020373183559605960596059600
12202409261948009020373183559605960596059600
13202409261947009020373183559605960596059600
14202409261946009020373183559605960596059600
15202409261945009020373183559605960596059600
16202409261944009020373183559605960596059600
17202409261943009020373183559605960596059600
18202409261942009020373183559605960596059600
19202409261941009020373183559605960596059600
20202409261940009020373183559605960596059600
21202409261939009020373183559605960596059600
22202409261938009020373183559605960596059600
23202409261937009020373183559605960596059600
24202409261936009020373183559605960596059600
25202409261935009020373183559605960596059600
26202409261934009020373183559605960596059600
27202409261933009020373183559605960596059600
28202409261932009020373183559605960596059600
29202409261931009020373183559605960596059600
30202409261930009020373183559605960596059600
31202409261929009020373183559605960596059600
3220240926192800902037318355960596059605960129214
33202409261927009020373183559605960596059600
34202409261926009020373183559605960596059600
35202409261925009020373183559605960596059600
36202409261924009020373183559605960596059600
37202409261923009020373183559605960596059600
38202409261922009020373183559605960596059600
39202409261921009020373183559605960596059600
40202409261920009020373183559605960596059600
41202409261919009020373183559605960596059600
42202409261918009020373183559605960596059600
43202409261917009020373183559605960596059600
44202409261916009020373183559605960596059600
45202409261915009020373183559605960596059600
46202409261914009020373183559605960596059600
47202409261913009020373183559605960596059600
48202409261912009020373183559605960596059600
49202409261911009020373183559605960596059600
50202409261910009020373183559605960596059600
51202409261909009020373183559605960596059600
52202409261908009020373183559605960596059600
53202409261907009020373183559605960596059600
54202409261906009020373183559605960596059600
55202409261905009020373183559605960596059600
56202409261904009020373183559605960596059600
57202409261903009020373183559605960596059600
58202409261902009020373183559605960596059600
59202409261901009020373183559605960596059600
60202409261900009020373183559605960596059600
61202409261859009020373183559605960596059600
6220240926185800902037318355960596059605960129214
63202409261857009020373183559605960596059600
64202409261856009020373183559605960596059600
65202409261855009020373183559605960596059600
66202409261854009020373183559605960596059600
67202409261853009020373183559605960596059600
68202409261852009020373183559605960596059600
69202409261851009020373183559605960596059600
70202409261850009020373183559605960596059600
71202409261849009020373183559605960596059600
72202409261848009020373183559605960596059600
73202409261847009020373183559605960596059600
74202409261846009020373183559605960596059600
75202409261845009020373183559605960596059600
76202409261844009020373183559605960596059600
77202409261843009020373183559605960596059600
78202409261842009020373183559605960596059600
79202409261841009020373183559605960596059600
80202409261840009020373183559605960596059600
81202409261839009020373183559605960596059600
82202409261838009020373183559605960596059600
83202409261837009020373183559605960596059600
84202409261836009020373183559605960596059600
85202409261835009020373183559605960596059600
86202409261834009020373183559605960596059600
87202409261833009020373183559605960596059600
88202409261832009020373183559605960596059600
89202409261831009020373183559605960596059600
90202409261830009020373183559605960596059600
91202409261829009020373183559605960596059600
9220240926182800902037318355960596059605960129214
93202409261827009020373183559605960596059600
94202409261826009020373183559605960596059600
95202409261825009020373183559605960596059600
96202409261824009020373183559605960596059600
97202409261823009020373183559605960596059600
98202409261822009020373183559605960596059600
99202409261821009020373183559605960596059600
100202409261820009020373183559605960596059600
101202409261819009020373183559605960596059600
102202409261818009020373183559605960596059600
103202409261817009020373183559605960596059600
104202409261816009020373183559605960596059600
105202409261815009020373183559605960596059600
106202409261814009020373183559605960596059600
107202409261813009020373183559605960596059600
108202409261812009020373183559605960596059600
109202409261811009020373183559605960596059600
110202409261810009020373183559605960596059600
111202409261809009020373183559605960596059600
112202409261808009020373183559605960596059600
113202409261807009020373183559605960596059600
114202409261806009020373183559605960596059600
115202409261805009020373183559605960596059600
116202409261804009020373183559605960596059600
117202409261803009020373183559605960596059600
118202409261802009020373183559605960596059600
119202409261801009020373183559605960596059600
120202409261800009020373183559605960596059600
121202409261759009020373183559605960596059600
12220240926175800902037318355960596059605960129214
123202409261757009020373183559605960596059600
124202409261756009020373183559605960596059600
125202409261755009020373183559605960596059600
126202409261754009020373183559605960596059600
127202409261753009020373183559605960596059600
128202409261752009020373183559605960596059600
129202409261751009020373183559605960596059600
130202409261750009020373183559605960596059600
131202409261749009020373183559605960596059600
132202409261748009020373183559605960596059600
133202409261747009020373183559605960596059600
134202409261746009020373183559605960596059600
135202409261745009020373183559605960596059600
136202409261744009020373183559605960596059600
137202409261743009020373183559605960596059600
138202409261742009020373183559605960596059600
139202409261741009020373183559605960596059600
140202409261740009020373183559605960596059600
141202409261739009020373183559605960596059600
142202409261738009020373183559605960596059600
143202409261737009020373183559605960596059600
144202409261736009020373183559605960596059600
145202409261735009020373183559605960596059600
146202409261734009020373183559605960596059600
147202409261733009020373183559605960596059600
148202409261732009020373183559605960596059600
149202409261731009020373183559605960596059600
150202409261730009020373183559605960596059600
151202409261729009020373183559605960596059600
15220240926172800902037318355960596059605960129214
153202409261727009020373183559605960596059600
154202409261726009020373183559605960596059600
155202409261725009020373183559605960596059600
156202409261724009020373183559605960596059600
157202409261723009020373183559605960596059600
158202409261722009020373183559605960596059600
159202409261721009020373183559605960596059600
160202409261720009020373183559605960596059600
161202409261719009020373183559605960596059600
162202409261718009020373183559605960596059600
163202409261717009020373183559605960596059600
164202409261716009020373183559605960596059600
165202409261715009020373183559605960596059600
166202409261714009020373183559605960596059600
167202409261713009020373183559605960596059600
168202409261712009020373183559605960596059600
169202409261711009020373183559605960596059600
170202409261710009020373183559605960596059600
171202409261709009020373183559605960596059600
172202409261708009020373183559605960596059600
173202409261707009020373183559605960596059600
174202409261706009020373183559605960596059600
175202409261705009020373183559605960596059600
176202409261704009020373183559605960596059600
177202409261703009020373183559605960596059600
178202409261702009020373183559605960596059600
179202409261701009020373183559605960596059600
180202409261700009020373183559605960596059600
181202409261659009020373183559605960596059600
18220240926165800902037318355960596059605960129214
183202409261657009020373183559605960596059600
184202409261656009020373183559605960596059600
185202409261655009020373183559605960596059600
186202409261654009020373183559605960596059600
187202409261653009020373183559605960596059600
188202409261652009020373183559605960596059600
189202409261651009020373183559605960596059600
190202409261650009020373183559605960596059600
191202409261649009020373183559605960596059600
192202409261648009020373183559605960596059600
193202409261647009020373183559605960596059600
194202409261646009020373183559605960596059600
195202409261645009020373183559605960596059600
196202409261644009020373183559605960596059600
197202409261643009020373183559605960596059600
198202409261642009020373183559605960596059600
199202409261641009020373183559605960596059600
200202409261640009020373183559605960596059600
201202409261639009020373183559605960596059600
202202409261638009020373183559605960596059600
203202409261637009020373183559605960596059600
204202409261636009020373183559605960596059600
205202409261635009020373183559605960596059600
206202409261634009020373183559605960596059600
207202409261633009020373183559605960596059600
208202409261632009020373183559605960596059600
209202409261631009020373183559605960596059600
210202409261630009020373183559605960596059600
211202409261629009020373183559605960596059600
21220240926162800902037318355960596059605960129214
213202409261627009020373183559605960596059600
214202409261626009020373183559605960596059600
215202409261625009020373183559605960596059600
216202409261624009020373183559605960596059600
217202409261623009020373183559605960596059600
218202409261622009020373183559605960596059600
219202409261621009020373183559605960596059600
220202409261620009020373183559605960596059600
221202409261619009020373183559605960596059600
222202409261618009020373183559605960596059600
223202409261617009020373183559605960596059600
224202409261616009020373183559605960596059600
225202409261615009020373183559605960596059600
226202409261614009020373183559605960596059600
227202409261613009020373183559605960596059600
228202409261612009020373183559605960596059600
229202409261611009020373183559605960596059600
230202409261610009020373183559605960596059600
231202409261609009020373183559605960596059600
232202409261608009020373183559605960596059600
233202409261607009020373183559605960596059600
234202409261606009020373183559605960596059600
235202409261605009020373183559605960596059600
236202409261604009020373183559605960596059600
237202409261603009020373183559605960596059600
238202409261602009020373183559605960596059600
239202409261601009020373183559605960596059600
240202409261600009020373183559605960596059600
241202409261559009020373183559605960596059600
24220240926155800902037318355960596059605960129214
243202409261557009020373183559605960596059600
244202409261556009020373183559605960596059600
245202409261555009020373183559605960596059600
246202409261554009020373183559605960596059600
247202409261553009020373183559605960596059600
248202409261552009020373183559605960596059600
249202409261551009020373183559605960596059600
250202409261550009020373183559605960596059600
251202409261549009020373183559605960596059600
252202409261548009020373183559605960596059600
253202409261547009020373183559605960596059600
254202409261546009020373183559605960596059600
255202409261545009020373183559605960596059600
256202409261544009020373183559605960596059600
257202409261543009020373183559605960596059600
258202409261542009020373183559605960596059600
259202409261541009020373183559605960596059600
260202409261540009020373183559605960596059600
261202409261539009020373183559605960596059600
262202409261538009020373183559605960596059600
263202409261537009020373183559605960596059600
264202409261536009020373183559605960596059600
265202409261535009020373183559605960596059600
266202409261534009020373183559605960596059600
267202409261533009020373183559605960596059600
268202409261532009020373183559605960596059600
269202409261531009020373183559605960596059600
27020240926153000902037318355960596059605960129214
271202409261529008943361639559705970597059700
272202409261528008943361639559705970597059700
273202409261527008943361639559705970597059700
274202409261526008943361639559705970597059700
275202409261525008943361639559705970597059700
276202409261524008943361639559705970597059700
277202409261523008943361639559705970597059700
278202409261522008943361639559705970597059700
279202409261521008943361639559705970597059700
280202409261520008943361639559705970597059700
2812024092615190089433616395597059405980593068200
2822024092615180089027295155595059205950591026573
2832024092615170088869698245592059005920588020551
2842024092615160088748504075590059005900588012396
2852024092615150088675433525590058805900587017499
286202409261514008857237768558805880589058706009
287202409261513008853704381558905870589058709902
288202409261512008847882443558705890589058707548
2892024092615110088434430225588058805890586010665
290202409261510008837172939558805880589058608860
2912024092615090088319730595588059005900585035585
2922024092615080088111200815590058805910587010369
2932024092615070088050146425589058805900587010385
2942024092615060087989053105588058805910587014843
2952024092615050087901531485587058605900585011443
2962024092615040087834326425588059105930584050115
2972024092615030087540444175590059205930588014188
2982024092615020087456734285592059505950588058269
2992024092615010087112495795594059705970591033314
3002024092615000086914496105596060106010596028634
3012024092614590086743329665599060106030597054918
3022024092614580086413821885602059906030598067744
3032024092614570086007060225598059706000594057521
3042024092614560085663400645597059005990589052449
305202409261455008535103581559005870591058706097
306202409261454008531512632558705910592058708468
3072024092614530085265286745591059205940591015794
308202409261452008517172998559305930593059108129
3092024092614510085123630955593058905930589021970
310202409261450008499383967558805860590058508681
3112024092614490084942772125586058605890586012483
312202409261448008486942714558605890590058603518
3132024092614470084848722565589058705900585015507
3142024092614460084757723285587058605890585016673
3152024092614450084659932335586059005920586012431
316202409261444008458681026559005900592058904380
3172024092614430084560963425590059205920589013693
318202409261442008448010726559105900592058907328
319202409261441008443682948558905880590058802121
320202409261440008442432892558905880589058707025
321202409261439008438304937558905890591058804633
322202409261438008435575113558805880591058802738
3232024092614370084339647955588058805920588012120
3242024092614360084268136805588059205930587020453
325202409261435008414760752559205920593059106057
3262024092614340084111767715591059305930590011893
3272024092614330084041390695592059005940590042224
328202409261432008379133011559005900591058909851
3292024092614310083733218275590058905910588018940
3302024092614300083621595315589058405900584034626
3312024092614290083418103635585058605870583030991
3322024092614280083237070085586058805880585021518
3332024092614270083111031015588058805890585017170
334202409261426008301022540558805890589058707881
3352024092614250082963874205588058705890585045039
3362024092614240082699679915588059205930587037789
3372024092614230082477330575592059005920589016921
3382024092614220082377437635590059305940588066375
3392024092614210081985517585593059105960591017456
3402024092614200081881830915592059605970591041648
341202409261419008163487042559705980599059606733
342202409261418008159464052559805960598059603232
3432024092614170081575336585597059605970595011710
3442024092614160081505644995596059705980595010414
3452024092614150081443504735596059805990595025938
346202409261414008128876225559805980599059807515
347202409261413008124378463559805990599059803674
348202409261412008122180265560006010602059804838
349202409261411008119278062560206000602060002331
3502024092614100081178776095600060206030599015344
351202409261409008108659898560306030603060203018
352202409261408008106841857560306010603060102780
3532024092614070081051685125601060006010597015403
354202409261406008095947508560106040604060008278
3552024092614050080909578815604060406050603014209
3562024092614040080823725215604060306040602013957
3572024092614030080739526635603059906040599013214
358202409261402008066004747559906010601059906486
359202409261401008062112267560006010602060007260
360202409261400008057752823560106020602060103942
361202409261359008055383152560206020603060104628
362202409261358008052596566560106040604060108979
3632024092613570080471850325603060506070603021301
3642024092613560080342745105605060106060601030380
3652024092613550080159263635601060006050600030282
3662024092613540079976815685600059906000598011190
3672024092613530079909764455599059505990594021881
368202409261352007977920762559605950596059504869
3692024092613510079750218115595059805990595012495
3702024092613500079675576425598059505980595014551
3712024092613490079588815405595059605960593020111
3722024092613480079469198885596059505970592043895
3732024092613470079208627315595059905990595029470
374202409261346007903299790559906000601059905199
375202409261345007900182909559906020602059905542
376202409261344007896856787560206010603060006783
377202409261343007892777754560105980602059805067
378202409261342007889739694559805970600059704042
379202409261341007887321442559705990599059704834
380202409261340007884432269559905980600059705707
3812024092613390078810178585598059706010597016046
3822024092613380078714043245597059805980596026403
3832024092613370078556571195598060206030597030456
384202409261336007837411124560306020604060208323
3852024092613350078323893205604060106060600017915
3862024092613340078215642545600060106010598022384
3872024092613330078081366015601060306040601014968
3882024092613320077991238915603060406050602023014
3892024092613310077852458105604060406050603010129
3902024092613300077791293565604060706090604022021
3912024092613290077657692045607060506070604015261
3922024092613280077565275805605060706090605025544
3932024092613270077410410675607061106120607057213
39420240926132600770617553056110603061206010130426
3952024092613250076268897505602059706030596037184
3962024092613240076046025385597059806000597019558
3972024092613230075929076585598059906000597011873
398202409261322007585804207559905980601059809430
3992024092613210075801557285598060106010598011712
400202409261320007573140811560005990602059907852
4012024092613190075684319595600060106020599024677
4022024092613180075536285315601060406040601016708
4032024092613170075435680985603060306050602025922
4042024092613160075279153085603060206030600026956
4052024092613150075116812215601060106020598025101
4062024092613140074966091215600060006010599014807
4072024092613130074877312625600059806000597029333
4082024092613120074701725755598059805990595046920
4092024092613110074421596595598060106020597051384
4102024092613100074113969775601060306030601012911
4112024092613090074036287345603060206030600048345
4122024092613080073745757575601060706070601053716
4132024092613070073421898025607060906100603051729
4142024092613060073108651805609060806100608014642
4152024092613050073019469915608060706090606031648
4162024092613040072827175595608061006120607034592
4172024092613030072616379955611061006130608055691
4182024092613020072276553365609061306140609056837
41920240926130100719293587256140613061706130107585
42020240926130000712676485956130608061606080139240
42120240926125900704126710356080609061306060157927
4222024092612580069448381675607060006090599083263
4232024092612570068944698795599060106010597016870
4242024092612560068843610065601059906010598022114
425202409261255006871102256559905980600059609957
4262024092612540068651435425598059605980596020760
4272024092612530068527570125596059905990596019115
4282024092612520068413430335598060106020598024009
4292024092612510068269361625601059706020596029698
4302024092612500068090982165599059805990596019453
4312024092612490067974833545599059606000596018731
4322024092612480067862965045596059706010596037079
4332024092612470067641378295597060106020597033491
4342024092612460067440653925601060206030600035481
4352024092612450067227353295602060306050602043701
4362024092612440066963661905603060606080602082641
43720240926124300664638301856070602060806010108425
4382024092612420065809151565602059706040597083002
4392024092612410065309558635597059405980594032022
4402024092612400065118450175594060206020594092028
44120240926123900645681598656010600060505970166119
44220240926123800635700886356000592060005910106726
4432024092612370062931597275591059705980591068776
44420240926123600625224588555970594059805920110268
4452024092612350061865173725594059105940589036398
4462024092612340061649890775590059105930589030190
4472024092612330061471558115590058905930588023819
4482024092612320061330948095589058905900586032498
4492024092612310061140155935590058805930587026088
4502024092612300060986177335587059105910587079597
4512024092612290060517478395591059105960590062301
4522024092612280060147778695591059005930589041063
4532024092612270059905033105590059205940589069836
45420240926122600594918437655930593059705890127418
45520240926122500587356841555930586059705860212730
45620240926122400574747775655870582059005820170975
4572024092612230056470547965581057805820578014137
458202409261222005638846436557805810581057808049
4592024092612210056341825405580057705800575015498
4602024092612200056252309095576057905790576010513
4612024092612190056191575205579057905810578018239
4622024092612180056085846835580057805800577021792
4632024092612170055959683205578057705800577013612
4642024092612160055880953965577058005820577025757
4652024092612150055731545885580057705800577016562
466202409261214005563560413557705760578057509440
467202409261213005558115652557605740576057403089
468202409261212005556339409557505720576057203699
469202409261211005554214664557305730576057208064
4702024092612100055495929765573057505750570020901
4712024092612090055376358245574057605760574014357
4722024092612080055293823915577057805830573065500
4732024092612070054914582305578057505780575011156
474202409261206005485028677557505730575057208911
4752024092612050054799152995573057505760573014206
476202409261204005471765295557505750576057409730
4772024092612030054661706525573057405780573017237
478202409261202005456248897557505710575057106267
479202409261201005452654738557205730574057103883
480202409261200005450436201557205730573057207381
4812024092611590054462118485573057505750573011427
482202409261158005439658648557505720575057207289
4832024092611570054354749175573057305750570029345
4842024092611560054186879045573057305760572017648
4852024092611550054085587455573057605770571029984
4862024092611540053913561065575058005800573053108
48720240926115300536078645555800573058305720170230
4882024092611520052621911985572056805740567032818
489202409261151005243439331556705670568056609890
4902024092611500052378322295567056605690565021075
4912024092611490052258725625566056505660565012090
4922024092611480052190380145566056205670561020742
493202409261147005207345037556305630563056202325
494202409261146005206038021556205640564056206455
495202409261145005202403670556405630564056203214
496202409261144005200595553556205640564056203693
4972024092611430051985167995563056205640561022536
498202409261142005185856913556305650565056207510
4992024092611410051816270285564056205640561019959
5002024092611400051704073745563056405640562011926
5012024092611390051636997045564056405650562013047
502202409261138005156347848556305650565056308025
5032024092611370051518253855564056405670563017431
5042024092611360051419768835565056305650561024885
5052024092611350051279649235564056305640562016306
5062024092611340051187835665563056905690561075597
5072024092611330050761884505568056805700567013487
5082024092611320050685237545567057005710564062243
5092024092611310050332629685571057305730570016924
5102024092611300050235906315573057605760572017913
5112024092611290050133058225576057405760572022795
5122024092611280050002127625574057205750570021159
513202409261127004988085421557305730573057108793
5142024092611260049830553105573057105750570015650
515202409261125004974090293557105710573057006923
516202409261124004970139521557105700572056905959
517202409261123004966744028556905720573056905295
5182024092611220049637210835572057105740570010232
519202409261121004957872740557305710574057009232
520202409261120004952592938557105710574056908411
5212024092611190049477862075570057205720569011854
522202409261118004941028700557205720575057108192
5232024092611170049363369795571057105720567028639
5242024092611160049200326465571057405760571023911
5252024092611150049063120595574057905800572038793
5262024092611140048839606675577057505800573046781
5272024092611130048570150385575057005780570038747
5282024092611120048347631135571057005730570019821
5292024092611110048234386705571056905710566030608
5302024092611100048060587575569057205730567076186
5312024092611090047626804465571057505800571037813
5322024092611080047408920965575057305760570024665
5332024092611070047267670405574057505760572016111
5342024092611060047175195115575057505760570065247
5352024092611050046801801975575057505770574024774
5362024092611040046659183305575057405760572036298
5372024092611030046450832375574057405770573040931
53820240926110200462155448555740576058005720110001
53920240926110100455829504255760584058505750115203
5402024092611000044916812295584059005900584026108
5412024092610590044763619915590058805900587027490
5422024092610580044601870875588058905900585032953
5432024092610570044408409155590059205940588066052
54420240926105600440179010755920584059305840118689
5452024092610550043318173445585058305880582057986
5462024092610540042978788495582058105840578035024
5472024092610530042775242045581058105880578050819
5482024092610520042479732485580058805890580080194
5492024092610510042012449165588058405920584078152
5502024092610500041552159125584058305870581034692
5512024092610490041349237605581058705890581057248
55220240926104800410150028455870587059405830107621
5532024092610470040380666385588058805890582093402
55420240926104600398339125255880594059805870120825
55520240926104500391165805855940591059605870122819
55620240926104400383908777055910596059805900169357
55720240926104300373836156355960584059905810418878
55820240926104200348990743155830575058605750110296
55920240926104100342559010155760581058705740148896
56020240926104000333924721255790584058705770210960
561202409261039003216150416558705870587058700
56220240926103800321615041655870582058705800129030
56320240926103700314062405255820575058405740295524
5642024092610360029690590545576056405760563078482
5652024092610350029241320615566056505730564077520
5662024092610340028800820995564057005720563061101
56720240926103300284546868755700571057705620246219
56820240926103200270497491655710565057505640238930
56920240926103100256882197755660556056905540193193
5702024092610300024599809255554054805560547026122
5712024092610290024455652705548054905510547014065
5722024092610280024378454415550054705500546010829
5732024092610270024319057295546054905500542033554
5742024092610260024135708655548054505510544034079
5752024092610250023948916365545054305460540023048
5762024092610240023823863185542054505470542033591
5772024092610230023641071715546054805480543030949
5782024092610220023472411055547054505500543028366
5792024092610210023317543095545054305470542044646
58020240926102000230743530155420553055505390181645
5812024092610190022085674865551056105640551069555
5822024092610180021697271495561055305640552098712
5832024092610170021145517365552055105540549034281
5842024092610160020956640365552055105530548053327
5852024092610150020663459585551055705650550074415
5862024092610140020249522955554056205640554042735
5872024092610130020010839555562056505690556055064
58820240926101200197014038555660554057005540177260
5892024092610110018700337265554054905580548069641
59020240926101000183142803655460558056605460169025
59120240926100900173778221955580566056805550157080
59220240926100800164966489355650578057805580248222
59320240926100700150878247955790557058605440649277
59420240926100600113519390255530531057205290720621
595202409261005007371151435528052805310527016598
59620240926100400728329897552705280528052503396
59720240926100300726543204552605280529052504398
59820240926100200724228859552805270529052505701
59920240926100100721222650552605250527052505020
60020240926100000718582490552605260528052604461
601202409260959007162356335526052805290526011420
60220240926095800710211614552805290529052801534
60320240926095700709400452552905280530052806077
604202409260956007061860115528052905300527011930
605202409260955006998824615530052805300527013516
606202409260954006927328915525052405290524013029
60720240926095300685870569552405250527052401512
608202409260952006850745105526052105260521015353
60920240926095100677033344552105250525052009867
610202409260950006718854305525052605270524012600
611202409260949006652604505526052305260522013792
612202409260948006580402935522052605260521011237
613202409260947006521601085526052305260522012074
61420240926094600645831036552305210523052009279
61520240926094500640993424552205220522052009227
61620240926094400636190340552205200522051908528
617202409260943006317496655521052105230519016308
618202409260942006232641675521052105220519021744
619202409260941006119478355520051905210519020096
620202409260940006015004265519051705190517014464
621202409260939005939967555518051505190515011451
62220240926093800588080045551705160517051507094
623202409260937005844221235517051405170513010408
624202409260936005790701405514051705170512012883
625202409260935005724492605517051305170513010536
626202409260934005670200775514051305140512027101
62720240926093300553120724551305110513051009288
628202409260932005483696235511051005120508012394
62920240926093100542056126550905070510050609178
63020240926093000537391026550705080508050607941
63120240926092900533369560550905060509050603881
63220240926092800531400627550705060508050402916
63320240926092700529925129550605050508050404512
63420240926092600527643131550505030505050202418
63520240926092500526425268550205040505050203737
636202409260924005245445105504050405060503016525
63720240926092300516210705550505050506050401560
63820240926092200515422922550405040505050403180
63920240926092100513818866550305020503050103147
64020240926092000512238440550305020503050107966
64120240926091900508244820550205040504050103138
64220240926091800506670437550105040505050105019
64320240926091700504148822550405040504050301788
64420240926091600503247789550305020505050202746
645202409260915005018655755502050305040500016620
646202409260914004935320225503050105050501012502
647202409260913004872548825502050105020500013301
648202409260912004805922835500050305030499524475
649202409260911004683447520502050105060500011352
650202409260910004626348950500050705110500046394
651202409260909004392210350504050705080503012952
65220240926090800432685683050605070509050603174
65320240926090700431075244050705040508050306730
654202409260906004276804760506050705100504023186
655202409260905004159348680506050405060501017047
656202409260904004073587420504050505080503027614
657202409260903003934050340503050005050499521523
658202409260902003825813570503050005060497085538
6592024092609010033979914005010511051805000162575
6602024092609000025722303605120534056005110479473