Files
KissMeData/319660/min/candle-20240328.csv
2024-11-17 15:27:48 +09:00

37 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024032820330010250842800286502865028650286507463
32024032820320010250842800286502865028650286500
42024032820310010250842800286502865028650286500
52024032820300010250842800286502865028650286500
62024032820290010250842800286502865028650286500
72024032820280010250842800286502865028650286500
82024032820270010250842800286502865028650286500
92024032820260010250842800286502865028650286500
102024032820250010250842800286502865028650286500
112024032820240010250842800286502865028650286500
122024032820230010250842800286502865028650286500
132024032820220010250842800286502865028650286500
142024032820210010250842800286502865028650286500
152024032820200010250842800286502865028650286500
162024032820190010250842800286502865028650286500
172024032820180010250842800286502865028650286500
182024032820170010250842800286502865028650286500
192024032820160010250842800286502865028650286500
202024032820150010250842800286502865028650286500
212024032820140010250842800286502865028650286500
222024032820130010250842800286502865028650286500
232024032820120010250842800286502865028650286500
242024032820110010250842800286502865028650286500
252024032820100010250842800286502865028650286500
262024032820090010250842800286502865028650286500
272024032820080010250842800286502865028650286500
282024032820070010250842800286502865028650286500
292024032820060010250842800286502865028650286500
302024032820050010250842800286502865028650286500
312024032820040010250842800286502865028650286500
322024032820030010250842800286502865028650286507463
332024032820020010250842800286502865028650286500
342024032820010010250842800286502865028650286500
352024032820000010250842800286502865028650286500
362024032819590010250842800286502865028650286500
372024032819580010250842800286502865028650286500
382024032819570010250842800286502865028650286500
392024032819560010250842800286502865028650286500
402024032819550010250842800286502865028650286500
412024032819540010250842800286502865028650286500
422024032819530010250842800286502865028650286500
432024032819520010250842800286502865028650286500
442024032819510010250842800286502865028650286500
452024032819500010250842800286502865028650286500
462024032819490010250842800286502865028650286500
472024032819480010250842800286502865028650286500
482024032819470010250842800286502865028650286500
492024032819460010250842800286502865028650286500
502024032819450010250842800286502865028650286500
512024032819440010250842800286502865028650286500
522024032819430010250842800286502865028650286500
532024032819420010250842800286502865028650286500
542024032819410010250842800286502865028650286500
552024032819400010250842800286502865028650286500
562024032819390010250842800286502865028650286500
572024032819380010250842800286502865028650286500
582024032819370010250842800286502865028650286500
592024032819360010250842800286502865028650286500
602024032819350010250842800286502865028650286500
612024032819340010250842800286502865028650286500
622024032819330010250842800286502865028650286507463
632024032819320010250842800286502865028650286500
642024032819310010250842800286502865028650286500
652024032819300010250842800286502865028650286500
662024032819290010250842800286502865028650286500
672024032819280010250842800286502865028650286500
682024032819270010250842800286502865028650286500
692024032819260010250842800286502865028650286500
702024032819250010250842800286502865028650286500
712024032819240010250842800286502865028650286500
722024032819230010250842800286502865028650286500
732024032819220010250842800286502865028650286500
742024032819210010250842800286502865028650286500
752024032819200010250842800286502865028650286500
762024032819190010250842800286502865028650286500
772024032819180010250842800286502865028650286500
782024032819170010250842800286502865028650286500
792024032819160010250842800286502865028650286500
802024032819150010250842800286502865028650286500
812024032819140010250842800286502865028650286500
822024032819130010250842800286502865028650286500
832024032819120010250842800286502865028650286500
842024032819110010250842800286502865028650286500
852024032819100010250842800286502865028650286500
862024032819090010250842800286502865028650286500
872024032819080010250842800286502865028650286500
882024032819070010250842800286502865028650286500
892024032819060010250842800286502865028650286500
902024032819050010250842800286502865028650286500
912024032819040010250842800286502865028650286500
922024032819030010250842800286502865028650286507463
932024032819020010250842800286502865028650286500
942024032819010010250842800286502865028650286500
952024032819000010250842800286502865028650286500
962024032818590010250842800286502865028650286500
972024032818580010250842800286502865028650286500
982024032818570010250842800286502865028650286500
992024032818560010250842800286502865028650286500
1002024032818550010250842800286502865028650286500
1012024032818540010250842800286502865028650286500
1022024032818530010250842800286502865028650286500
1032024032818520010250842800286502865028650286500
1042024032818510010250842800286502865028650286500
1052024032818500010250842800286502865028650286500
1062024032818490010250842800286502865028650286500
1072024032818480010250842800286502865028650286500
1082024032818470010250842800286502865028650286500
1092024032818460010250842800286502865028650286500
1102024032818450010250842800286502865028650286500
1112024032818440010250842800286502865028650286500
1122024032818430010250842800286502865028650286500
1132024032818420010250842800286502865028650286500
1142024032818410010250842800286502865028650286500
1152024032818400010250842800286502865028650286500
1162024032818390010250842800286502865028650286500
1172024032818380010250842800286502865028650286500
1182024032818370010250842800286502865028650286500
1192024032818360010250842800286502865028650286500
1202024032818350010250842800286502865028650286500
1212024032818340010250842800286502865028650286500
1222024032818330010250842800286502865028650286507463
1232024032818320010250842800286502865028650286500
1242024032818310010250842800286502865028650286500
1252024032818300010250842800286502865028650286500
1262024032818290010250842800286502865028650286500
1272024032818280010250842800286502865028650286500
1282024032818270010250842800286502865028650286500
1292024032818260010250842800286502865028650286500
1302024032818250010250842800286502865028650286500
1312024032818240010250842800286502865028650286500
1322024032818230010250842800286502865028650286500
1332024032818220010250842800286502865028650286500
1342024032818210010250842800286502865028650286500
1352024032818200010250842800286502865028650286500
1362024032818190010250842800286502865028650286500
1372024032818180010250842800286502865028650286500
1382024032818170010250842800286502865028650286500
1392024032818160010250842800286502865028650286500
1402024032818150010250842800286502865028650286500
1412024032818140010250842800286502865028650286500
1422024032818130010250842800286502865028650286500
1432024032818120010250842800286502865028650286500
1442024032818110010250842800286502865028650286500
1452024032818100010250842800286502865028650286500
1462024032818090010250842800286502865028650286500
1472024032818080010250842800286502865028650286500
1482024032818070010250842800286502865028650286500
1492024032818060010250842800286502865028650286500
1502024032818050010250842800286502865028650286500
1512024032818040010250842800286502865028650286500
1522024032818030010250842800286502865028650286507463
1532024032818020010250842800286502865028650286500
1542024032818010010250842800286502865028650286500
1552024032818000010250842800286502865028650286500
1562024032817590010250842800286502865028650286500
1572024032817580010250842800286502865028650286500
1582024032817570010250842800286502865028650286500
1592024032817560010250842800286502865028650286500
1602024032817550010250842800286502865028650286500
1612024032817540010250842800286502865028650286500
1622024032817530010250842800286502865028650286500
1632024032817520010250842800286502865028650286500
1642024032817510010250842800286502865028650286500
1652024032817500010250842800286502865028650286500
1662024032817490010250842800286502865028650286500
1672024032817480010250842800286502865028650286500
1682024032817470010250842800286502865028650286500
1692024032817460010250842800286502865028650286500
1702024032817450010250842800286502865028650286500
1712024032817440010250842800286502865028650286500
1722024032817430010250842800286502865028650286500
1732024032817420010250842800286502865028650286500
1742024032817410010250842800286502865028650286500
1752024032817400010250842800286502865028650286500
1762024032817390010250842800286502865028650286500
1772024032817380010250842800286502865028650286500
1782024032817370010250842800286502865028650286500
1792024032817360010250842800286502865028650286500
1802024032817350010250842800286502865028650286500
1812024032817340010250842800286502865028650286500
1822024032817330010250842800286502865028650286507463
1832024032817320010250842800286502865028650286500
1842024032817310010250842800286502865028650286500
1852024032817300010250842800286502865028650286500
1862024032817290010250842800286502865028650286500
1872024032817280010250842800286502865028650286500
1882024032817270010250842800286502865028650286500
1892024032817260010250842800286502865028650286500
1902024032817250010250842800286502865028650286500
1912024032817240010250842800286502865028650286500
1922024032817230010250842800286502865028650286500
1932024032817220010250842800286502865028650286500
1942024032817210010250842800286502865028650286500
1952024032817200010250842800286502865028650286500
1962024032817190010250842800286502865028650286500
1972024032817180010250842800286502865028650286500
1982024032817170010250842800286502865028650286500
1992024032817160010250842800286502865028650286500
2002024032817150010250842800286502865028650286500
2012024032817140010250842800286502865028650286500
2022024032817130010250842800286502865028650286500
2032024032817120010250842800286502865028650286500
2042024032817110010250842800286502865028650286500
2052024032817100010250842800286502865028650286500
2062024032817090010250842800286502865028650286500
2072024032817080010250842800286502865028650286500
2082024032817070010250842800286502865028650286500
2092024032817060010250842800286502865028650286500
2102024032817050010250842800286502865028650286500
2112024032817040010250842800286502865028650286500
2122024032817030010250842800286502865028650286507463
2132024032817020010250842800286502865028650286500
2142024032817010010250842800286502865028650286500
2152024032817000010250842800286502865028650286500
2162024032816590010250842800286502865028650286500
2172024032816580010250842800286502865028650286500
2182024032816570010250842800286502865028650286500
2192024032816560010250842800286502865028650286500
2202024032816550010250842800286502865028650286500
2212024032816540010250842800286502865028650286500
2222024032816530010250842800286502865028650286500
2232024032816520010250842800286502865028650286500
2242024032816510010250842800286502865028650286500
2252024032816500010250842800286502865028650286500
2262024032816490010250842800286502865028650286500
2272024032816480010250842800286502865028650286500
2282024032816470010250842800286502865028650286500
2292024032816460010250842800286502865028650286500
2302024032816450010250842800286502865028650286500
2312024032816440010250842800286502865028650286500
2322024032816430010250842800286502865028650286500
2332024032816420010250842800286502865028650286500
2342024032816410010250842800286502865028650286500
2352024032816400010250842800286502865028650286500
2362024032816390010250842800286502865028650286500
2372024032816380010250842800286502865028650286500
2382024032816370010250842800286502865028650286500
2392024032816360010250842800286502865028650286500
2402024032816350010250842800286502865028650286500
2412024032816340010250842800286502865028650286500
2422024032816330010250842800286502865028650286507463
2432024032816320010250842800286502865028650286500
2442024032816310010250842800286502865028650286500
2452024032816300010250842800286502865028650286500
2462024032816290010250842800286502865028650286500
2472024032816280010250842800286502865028650286500
2482024032816270010250842800286502865028650286500
2492024032816260010250842800286502865028650286500
2502024032816250010250842800286502865028650286500
2512024032816240010250842800286502865028650286500
2522024032816230010250842800286502865028650286500
2532024032816220010250842800286502865028650286500
2542024032816210010250842800286502865028650286500
2552024032816200010250842800286502865028650286500
2562024032816190010250842800286502865028650286500
2572024032816180010250842800286502865028650286500
2582024032816170010250842800286502865028650286500
2592024032816160010250842800286502865028650286500
2602024032816150010250842800286502865028650286500
2612024032816140010250842800286502865028650286500
2622024032816130010250842800286502865028650286500
2632024032816120010250842800286502865028650286500
2642024032816110010250842800286502865028650286500
2652024032816100010250842800286502865028650286500
2662024032816090010250842800286502865028650286500
2672024032816080010250842800286502865028650286500
2682024032816070010250842800286502865028650286500
2692024032816060010250842800286502865028650286500
2702024032816050010250842800286502865028650286500
2712024032816040010250842800286502865028650286500
2722024032816030010250842800286502865028650286507463
2732024032816020010250842800286502865028650286500
2742024032816010010250842800286502865028650286500
2752024032816000010250842800286502865028650286500
2762024032815590010250842800286502865028650286500
2772024032815580010250842800286502865028650286500
2782024032815570010250842800286502865028650286500
2792024032815560010250842800286502865028650286500
2802024032815550010250842800286502865028650286500
2812024032815540010250842800286502865028650286500
2822024032815530010250842800286502865028650286500
2832024032815520010250842800286502865028650286500
2842024032815510010250842800286502865028650286500
2852024032815500010250842800286502865028650286500
2862024032815490010250842800286502865028650286500
2872024032815480010250842800286502865028650286500
2882024032815470010250842800286502865028650286500
2892024032815460010250842800286502865028650286500
2902024032815450010250842800286502865028650286500
2912024032815440010250842800286502865028650286500
2922024032815430010250842800286502865028650286500
2932024032815420010250842800286502865028650286500
2942024032815410010250842800286502865028650286500
2952024032815400010250842800286502865028650286500
2962024032815390010250842800286502865028650286500
2972024032815380010250842800286502865028650286500
2982024032815370010250842800286502865028650286500
2992024032815360010250842800286502865028650286500
3002024032815350010250842800286502865028650286500
3012024032815340010250842800286502865028650286500
3022024032815330010250842800286502865028650286507463
3032024032815320010250842800286502865028650286500
3042024032815310010250842800286502865028650286500
3052024032815300010250842800286502865028650286507463
3062024032815290010037027850286002860028600286000
3072024032815280010037027850286002860028600286000
3082024032815270010037027850286002860028600286000
3092024032815260010037027850286002860028600286000
3102024032815250010037027850286002860028600286000
3112024032815240010037027850286002860028600286000
3122024032815230010037027850286002860028600286000
3132024032815220010037027850286002860028600286000
3142024032815210010037027850286002860028600286000
3152024032815200010037027850286002860028600286000
316202403281519001003702785028600285502865028500759
317202403281518001001534065028550285502860028500828
318202403281517009991707250285002850028600285002043
319202403281516009933403650285502855028550285002149
320202403281515009872082950285502855028600285501032
32120240328151400984261490028600286002860028550870
322202403281513009817767050286002855028600285502955
323202403281512009733396700285502855028650285501170
324202403281511009699970850285502860028650285501779
325202403281510009649128250285502855028600285501175
32620240328150900961557175028550286002865028550824
327202403281508009592004000286002855028650285501703
328202403281507009543317250285502865028650285502727
329202403281506009465351700286502865028650286001046
330202403281505009435410800286502870028700286501149
33120240328150400940247345028650286502870028650748
33220240328150300938103145028650286502870028650701
33320240328150200936093145028650287002870028650263
33420240328150100935338800028650286502870028650359
33520240328150000934309840028650286502870028650638
336202403281459009324807650287002875028750286501599
337202403281458009278881100287002870028750286502449
33820240328145700920860600028650286502870028650400
339202403281456009197129450286502870028700286501026
34020240328145500916770110028650286502870028650499
34120240328145400915339570028650286002870028600953
34220240328145300912610235028650286502870028600802
34320240328145200910314290028650287002870028600663
34420240328145100908415745028650286502870028600540
34520240328145000906870125028700286502870028600730
34620240328144900904779480028650286502865028600824
34720240328144800902421175028600286002865028600390
348202403281447009013041600286002860028650285502229
34920240328144600894927090028550286002860028550637
350202403281445008931080650285502860028600285502495
351202403281444008859752750286002865028650286001128
35220240328144300882748645028600286002865028600291
35320240328144200881916185028600286002865028600625
354202403281441008801279900286002870028700286001275
35520240328144000876477370028650286502870028650228
356202403281439008758240200286502875028750286501805
35720240328143800870647935028750287502875028700189
35820240328143700870105175028700287002875028700435
35920240328143600868856680028750287002875028650745
360202403281435008667157500287002870028750287001193
36120240328143400863291170028650286502870028650477
362202403281433008619242700286502880028850286504294
363202403281432008495686200288002870028800286504495
36420240328143100836649775028650287002870028600365
36520240328143000835604635028600286002870028600894
36620240328142900833045260028650286502870028600815
367202403281428008307128900286002865028700286001295
36820240328142700827004035028650286502870028600937
36920240328142600824319515028650287002870028650399
37020240328142500823176235028650286502870028650493
37120240328142400821763730028650286502870028650328
37220240328142300820823850028650287002870028650470
37320240328142200819477165028700287002870028650665
3742024032814210081757154002865028650287002865098
37520240328142000817290700028700287002870028650667
37620240328141900815379670028650286502870028650189
37720240328141800814837975028700287002870028650729
378202403281417008127475250287002860028750286001961
379202403281416008071231550286502865028700286001002
38020240328141500804253430028650286502865028600599
38120240328141400802540205028600286502865028600493
38220240328141300801128185028600286502865028600764
38320240328141200798942900028600286002865028600384
38420240328141100797844035028650286502870028600366
385202403281410007967955750286002860028650286001201
38620240328140900793356795028650286502865028600299
38720240328140800792501530028650286002865028600613
38820240328140700790748230028600286002865028600522
38920240328140600789254985028600286002870028600398
390202403281405007881150650287002860028750285009213
391202403281404007617160000285502850028600285001577
39220240328140300757214960028550285002855028500782
393202403281402007549861250285502860028600285503369
39420240328140100745367270028600285502860028550629
39520240328140000743571325028600286002860028550494
39620240328135900742159580028550286002860028550442
39720240328135800740896190028550286002860028550819
39820240328135700738557075028550286002860028550202
39920240328135600737979515028550286502865028550615
40020240328135500736221755028600285502865028550244
40120240328135400735524180028550286002865028550542
40220240328135300733975855028600286002865028600273
403202403281352007331949500285502860028650285501955
40420240328135100727605505028650286002865028600494
40520240328135000726192215028600286502865028600301
40620240328134900725331075028650286002865028600429
40720240328134800724103985028700286502870028600377
40820240328134700723024960028600286002870028600737
40920240328134600720915750028650286002865028600749
41020240328134500718771845028650285502865028550637
41120240328134400716949305028600286002865028550600
41220240328134300715234065028600285502860028550700
41320240328134200713234280028600286002860028550560
41420240328134100711634940028600286002860028550444
41520240328134000710366140028600285502860028550547
41620240328133900708803160028550286002860028550483
41720240328133800707423490028600286002860028550215
41820240328133700706809550028550285502860028550527
41920240328133600705303525028550286002860028550201
42020240328133500704728980028600286002860028550567
42120240328133400703109780028550285502860028550561
42220240328133300701508045028550286002865028550269
42320240328133200700739705028600286002860028550704
42420240328133100698728550028550285502860028550617
42520240328133000696966640028550285502860028550934
42620240328132900694299805028600286002860028550378
427202403281328006932200350285502860028650285501748
428202403281327006882206950286002870028700286001755
42920240328132600683194130028700287502875028650396
43020240328132500682059095028700287002870028650543
431202403281324006805020400286502870028700286502139
43220240328132300674363610028700287502875028700447
43320240328132200673080255028700287002880028700442
43420240328132100671811000028750287002875028700794
43520240328132000669530450028750287002875028650570
43620240328131900667895745028700287002870028650408
43720240328131800666725410028650287002870028650563
43820240328131700665111780028700287002870028650441
439202403281316006638473300286502870028750286501634
44020240328131500659158335028700287002875028700438
44120240328131400657901115028700287502875028700162
44220240328131300657436020028750287502880028750735
44320240328131200655322750028750288002880028750267
44420240328131100654554175028800287502880028750480
44520240328131000653173480028750287502880028750248
44620240328130900652460365028750288002880028750507
44720240328130800651002345028800288002880028750443
44820240328130700649728105028750287502880028750245
449202403281306006490235350288002880028850287501013
45020240328130500646103750028800287502880028750529
45120240328130400644582490028750287502875028700463
452202403281303006432525600287002870028850286502790
45320240328130200635236780028650287002870028650306
454202403281301006343593850287502875028750286501063
455202403281300006313080450287502870028750286501124
45620240328125900628081585028700287002875028700590
457202403281258006263872850287002870028750287001058
45820240328125700623350660028700287502875028700422
45920240328125600622138450028750287502880028750293
460202403281255006212960400287002880028850287001054
46120240328125400618265830028800288502885028750802
46220240328125300615955900028800288502885028800610
46320240328125200614197585028800288502885028800156
464202403281251006137480850288002875028800287501747
46520240328125000608717920028800287502880028750207
46620240328124900608122245028750288002880028750175
46720240328124800607619010028800287502880028750212
468202403281247006070093550288002875028800287001630
46920240328124600602324015028750287502875028700231
47020240328124500601660595028750287002875028700536
47120240328124400600120435028700287502875028700483
47220240328124300598733955028750287002875028700272
47320240328124200597952705028700287002875028700534
47420240328124100596420075028700287002875028700222
47520240328124000595782685028750287002875028700103
47620240328123900595486810028750287502875028700460
47720240328123800594166165028750287502875028700277
47820240328123700593369840028750287502880028750271
47920240328123600592590330028750287502880028700762
48020240328123500590400165028750287002875028700227
48120240328123400589747590028700287502875028700272
48220240328123300588966365028700287502875028700324
48320240328123200588035290028700287502875028700362
48420240328123100586996175028750287002880028700226
48520240328123000586346475028700288002880028700309
4862024032812290058545885002880028800288002870080
48720240328122800585228635028800287502880028700159
488202403281227005847714700287502875028800287502068
48920240328122600578825775028750287502880028750233
490202403281225005781554700288002880028800287501467
491202403281224005739337050288002880028850288001061
49220240328122300570877615028800288002880028750622
49320240328122200569086655028750287502880028750197
49420240328122100568520135028800288002880028750290
49520240328122000567685570028800287502880028700566
496202403281219005660583150287502870028750287001421
49720240328121800561974060028700287002875028700111
49820240328121700561655345028750287502875028700207
49920240328121600561060720028750287002875028700218
50020240328121500560434635028700287002875028700293
5012024032812140055959286502870028700287002865078
50220240328121300559369015028700287002870028650360
50320240328121200558336610028650286502875028650148
50420240328121100557911515028650287502875028650293
5052024032812100055707071002870028650287502865077
50620240328120900556849835028650286502875028650303
50720240328120800555981035028750287502875028650367
50820240328120700554927150028750286502875028650238
50920240328120600554243410028750287502875028650534
51020240328120500552710040028700287002875028700132
51120240328120400552330940028700287502875028650667
51220240328120300550416405028750286502875028650423
51320240328120200549201590028700287502875028700360
51420240328120100548168205028700287002875028650195
51520240328120000547608640028700286502875028650455
51620240328115900546303800028650287502875028650175
51720240328115800545802175028750287002875028650291
51820240328115700544967880028650286502870028650303
51920240328115600544099415028700287002870028650256
52020240328115500543365550028700286502870028650201
52120240328115400542789540028650287002870028650596
52220240328115300541080370028700287002870028650180
52320240328115200540564090028700286502875028650765
52420240328115100538367520028700287002875028650332
52520240328115000537415105028700286502875028650141
52620240328114900537010475028700286502870028650435
52720240328114800535762850028650287002875028650294
52820240328114700534919350028700287002870028650635
52920240328114600533098145028700287002870028650568
53020240328114500531468835028650286502870028650216
53120240328114400530849935028650286502870028650209
53220240328114300530250990028700286502870028650262
53320240328114200529500280028650287002870028650261
53420240328114100528752270028650286502870028650272
53520240328114000527972920028650286502870028650149
53620240328113900527545985028650286502870028650502
53720240328113800526106285028650287002870028650311
53820240328113700525215250028700287002870028650526
53920240328113600523708100028650286502870028650372
54020240328113500522641940028650287002870028650175
54120240328113400522140005028700286502870028650450
54220240328113300520850205028650286502870028650226
54320240328113200520202145028700287002870028650264
544202403281131005194451700287002870028750287001225
54520240328113000515929060028700287502875028700208
546202403281129005153319750287502875028800287001321
54720240328112800511534940028800287502885028750474
54820240328112700510170595028750287502880028750296
54920240328112600509318735028800288002885028750759
55020240328112500507133050028750287502880028750415
55120240328112400505938880028750288002880028750287
55220240328112300505113625028750287502875028700216
55320240328112200504493480028700287002875028700466
55420240328112100503154490028700287502875028700425
5552024032811200050193394502870028700287502870089
55620240328111900501678425028700286502875028650881
557202403281118004991506950286502880028800286501363
558202403281117004952373500288002880028800287501119
559202403281116004920185000288002880028850287502275
56020240328111500485466685028800288502885028800613
56120240328111400483699710028850288002885028750965
56220240328111300480917335028800287502885028750317
56320240328111200480003700028750287502885028750605
56420240328111100478261845028800287502880028700510
565202403281110004767944150287502870028800287001100
56620240328110900473631935028700287002875028700320
56720240328110800472712895028700287002870028650430
56820240328110700471480080028700287002870028650151
56920240328110600471046915028650287502875028650355
57020240328110500470029235028700286502870028650850
57120240328110400467591055028650286002865028600251
572202403281103004668729800286002860028650286001184
57320240328110200463482360028600286502865028600210
57420240328110100462881570028600286002865028600801
57520240328110000460589520028600286502870028600146
57620240328105900460171740028650286502870028600487
57720240328105800458776700028650287002875028650565
57820240328105700457156345028700287002870028700167
57920240328105600456677055028700286502875028650730
58020240328105500454582700028650286502870028650636
581202403281054004527587100286002880028800286003915
582202403281053004415347650288002885028850287503126
58320240328105200432531490028850288502885028850460
584202403281051004312043900288002890028900288002679
585202403281050004234733850289002885028900288503391
586202403281049004136901100289002885028900288503532
58720240328104800403495700028850288502885028800747
58820240328104700401342015028850288502885028800567
589202403281046003997071950288502875028850287502819
59020240328104500391588630028750287502880028750216
591202403281044003909676100287502875028800287501383
59220240328104300386991360028750288002880028750678
593202403281042003850402200288002875028800287501583
594202403281041003804878050287502865028800286003367
595202403281040003708260200286502855028650285502393
596202403281039003639829050285502850028600285002174
597202403281038003577845050285002850028550285001856
5982024032810370035249485002855028550285502850086
59920240328103600352249565028500285502855028500304
60020240328103500351382360028550285502855028500369
601202403281034003503299300285502855028550285001434
602202403281033003462429100285002855028600285001750
6032024032810320034124675002855028600286002855099
60420240328103100340964015028550285502860028550253
60520240328103000340240955028550286002860028550282
6062024032810290033943570502860028600286002855083
607202403281028003391985500286002855028600285501394
60820240328102700335218670028550285502860028550770
60920240328102600333020070028500285502855028500728
61020240328102500330942685028550285502855028500236
61120240328102400330269820028500285002855028500264
61220240328102300329517390028500285002855028500163
61320240328102200329052790028550285502855028500627
61420240328102100327262725028550286002860028550425
61520240328102000326049300028550285502860028550398
61620240328101900324912940028600285502860028550184
61720240328101800324386915028550286002865028550648
61820240328101700322533770028600286502865028600732
61920240328101600320440220028600286002865028600281
62020240328101500319635950028600286002865028600294
621202403281014003187950550286002855028600285501222
62220240328101300315300670028600285502860028550352
62320240328101200314294320028550286002860028550948
624202403281011003115843500286002865028650286001361
62520240328101000307691835028650286502865028600638
626202403281009003058662500286502870028700286001043
6272024032810080030287813002865028650287002865063
628202403281007003026976100287002875028750286501703
62920240328100600297810050028700287502875028700533
63020240328100500296280205028750287502875028700688
631202403281004002943041250287502865028750286503576
63220240328100300284052285028600286502865028600412
63320240328100200282873720028650286002865028600380
634202403281001002817864650286502870028700286501288
635202403281000002780959700287002865028750286503938
636202403280959002668023600286502870028700286501873
63720240328095800261435845028650286502870028650239
63820240328095700260750905028650287002870028650756
639202403280956002585824700287002875028750287002192
64020240328095500252282220028800288002880028750367
641202403280954002512267600287502875028800287505311
64220240328095300235953570028700287002875028650604
6432024032809520023421949002870028700287002865046
644202403280951002340875000287002870028750286502386
6452024032809500022724010502870028700287002865038
64620240328094900227131135028650287002870028650219
64720240328094800226503670028700286502870028650210
64820240328094700225901460028700286502870028650191
649202403280946002253540500286502870028700286501550
65020240328094500220906955028750287502875028700369
65120240328094400219847720028750287502880028750320
652202403280943002189274550287502870028800286502226
65320240328094200212537025028700286502870028650445
654202403280941002112617650287002870028700286501139
655202403280940002079929250287002880028800287001858
65620240328093900202652820028750287502880028750181
65720240328093800202132150028750288002880028750717
6582024032809370020006729002875028800288002875069
65920240328093600199868850028750287502880028750128
66020240328093500199500795028750287502880028700210
66120240328093400198896970028700287002875028700948
662202403280933001961757750286002850028700285002472
66320240328093200189106830028500285502855028500201
66420240328093100188533285028550285502855028500208
66520240328093000187939495028500285502855028500698
66620240328092900185946950028550285002855028500301
66720240328092800185088845028550285002855028450761
668202403280927001829193450285502850028550284501152
66920240328092600179636695028550284502855028450252
670202403280925001789191400284502840028500284001540
671202403280924001745401900285002855028550284002464
672202403280923001675201900285502855028600285001190
673202403280922001641246900285502870028700285502699
674202403280921001563997000287002870028800287001602
675202403280920001517928400287502880028850287001031
676202403280919001488283750288002890028950288005916
677202403280918001317608350289002890028950288501971
678202403280917001260633350289002890028950288501541
679202403280916001216097550289002875028950287502424
680202403280915001146146350287502870028800287001267
681202403280914001109715500287002875028800286504171
68220240328091300990014650288002885028850287501828
68320240328091200937345250288002880028900288001996
68420240328091100879806800287502885028900287501255
68520240328091000843661250288502865028850286503813
6862024032809090073416880028650286002870028600950
68720240328090800706952100287002860028700286001197
68820240328090700672654350286002855028650285501407
6892024032809060063242300028600285502865028500656
69020240328090500613687800286002850028650284004458
69120240328090400486975200285002855028700285003569
69220240328090300384975700285002850028550284001919
6932024032809020033034100028500284502855028450786
69420240328090100307952350282502830028400281503764
69520240328090000201502050283002870028700283007017