Files
KissMeData/066790/min/candle-20231227.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220231227193900140937816882025202520252025100468
3202312271938001409378168820252025202520250
4202312271937001409378168820252025202520250
5202312271936001409378168820252025202520250
6202312271935001409378168820252025202520250
7202312271934001409378168820252025202520250
8202312271933001409378168820252025202520250
9202312271932001409378168820252025202520250
10202312271931001409378168820252025202520250
11202312271930001409378168820252025202520250
12202312271929001409378168820252025202520250
13202312271928001409378168820252025202520250
14202312271927001409378168820252025202520250
15202312271926001409378168820252025202520250
16202312271925001409378168820252025202520250
17202312271924001409378168820252025202520250
18202312271923001409378168820252025202520250
19202312271922001409378168820252025202520250
20202312271921001409378168820252025202520250
21202312271920001409378168820252025202520250
22202312271919001409378168820252025202520250
23202312271918001409378168820252025202520250
24202312271917001409378168820252025202520250
25202312271916001409378168820252025202520250
26202312271915001409378168820252025202520250
27202312271914001409378168820252025202520250
28202312271913001409378168820252025202520250
29202312271912001409378168820252025202520250
30202312271911001409378168820252025202520250
31202312271910001409378168820252025202520250
3220231227190900140937816882025202520252025100468
33202312271908001409378168820252025202520250
34202312271907001409378168820252025202520250
35202312271906001409378168820252025202520250
36202312271905001409378168820252025202520250
37202312271904001409378168820252025202520250
38202312271903001409378168820252025202520250
39202312271902001409378168820252025202520250
40202312271901001409378168820252025202520250
41202312271900001409378168820252025202520250
42202312271859001409378168820252025202520250
43202312271858001409378168820252025202520250
44202312271857001409378168820252025202520250
45202312271856001409378168820252025202520250
46202312271855001409378168820252025202520250
47202312271854001409378168820252025202520250
48202312271853001409378168820252025202520250
49202312271852001409378168820252025202520250
50202312271851001409378168820252025202520250
51202312271850001409378168820252025202520250
52202312271849001409378168820252025202520250
53202312271848001409378168820252025202520250
54202312271847001409378168820252025202520250
55202312271846001409378168820252025202520250
56202312271845001409378168820252025202520250
57202312271844001409378168820252025202520250
58202312271843001409378168820252025202520250
59202312271842001409378168820252025202520250
60202312271841001409378168820252025202520250
61202312271840001409378168820252025202520250
6220231227183900140937816882025202520252025100468
63202312271838001409378168820252025202520250
64202312271837001409378168820252025202520250
65202312271836001409378168820252025202520250
66202312271835001409378168820252025202520250
67202312271834001409378168820252025202520250
68202312271833001409378168820252025202520250
69202312271832001409378168820252025202520250
70202312271831001409378168820252025202520250
71202312271830001409378168820252025202520250
72202312271829001409378168820252025202520250
73202312271828001409378168820252025202520250
74202312271827001409378168820252025202520250
75202312271826001409378168820252025202520250
76202312271825001409378168820252025202520250
77202312271824001409378168820252025202520250
78202312271823001409378168820252025202520250
79202312271822001409378168820252025202520250
80202312271821001409378168820252025202520250
81202312271820001409378168820252025202520250
82202312271819001409378168820252025202520250
83202312271818001409378168820252025202520250
84202312271817001409378168820252025202520250
85202312271816001409378168820252025202520250
86202312271815001409378168820252025202520250
87202312271814001409378168820252025202520250
88202312271813001409378168820252025202520250
89202312271812001409378168820252025202520250
90202312271811001409378168820252025202520250
91202312271810001409378168820252025202520250
9220231227180900140937816882025202520252025100468
93202312271808001409378168820252025202520250
94202312271807001409378168820252025202520250
95202312271806001409378168820252025202520250
96202312271805001409378168820252025202520250
97202312271804001409378168820252025202520250
98202312271803001409378168820252025202520250
99202312271802001409378168820252025202520250
100202312271801001409378168820252025202520250
101202312271800001409378168820252025202520250
102202312271759001409378168820252025202520250
103202312271758001409378168820252025202520250
104202312271757001409378168820252025202520250
105202312271756001409378168820252025202520250
106202312271755001409378168820252025202520250
107202312271754001409378168820252025202520250
108202312271753001409378168820252025202520250
109202312271752001409378168820252025202520250
110202312271751001409378168820252025202520250
111202312271750001409378168820252025202520250
112202312271749001409378168820252025202520250
113202312271748001409378168820252025202520250
114202312271747001409378168820252025202520250
115202312271746001409378168820252025202520250
116202312271745001409378168820252025202520250
117202312271744001409378168820252025202520250
118202312271743001409378168820252025202520250
119202312271742001409378168820252025202520250
120202312271741001409378168820252025202520250
121202312271740001409378168820252025202520250
12220231227173900140937816882025202520252025100468
123202312271738001409378168820252025202520250
124202312271737001409378168820252025202520250
125202312271736001409378168820252025202520250
126202312271735001409378168820252025202520250
127202312271734001409378168820252025202520250
128202312271733001409378168820252025202520250
129202312271732001409378168820252025202520250
130202312271731001409378168820252025202520250
131202312271730001409378168820252025202520250
132202312271729001409378168820252025202520250
133202312271728001409378168820252025202520250
134202312271727001409378168820252025202520250
135202312271726001409378168820252025202520250
136202312271725001409378168820252025202520250
137202312271724001409378168820252025202520250
138202312271723001409378168820252025202520250
139202312271722001409378168820252025202520250
140202312271721001409378168820252025202520250
141202312271720001409378168820252025202520250
142202312271719001409378168820252025202520250
143202312271718001409378168820252025202520250
144202312271717001409378168820252025202520250
145202312271716001409378168820252025202520250
146202312271715001409378168820252025202520250
147202312271714001409378168820252025202520250
148202312271713001409378168820252025202520250
149202312271712001409378168820252025202520250
150202312271711001409378168820252025202520250
151202312271710001409378168820252025202520250
15220231227170900140937816882025202520252025100468
153202312271708001409378168820252025202520250
154202312271707001409378168820252025202520250
155202312271706001409378168820252025202520250
156202312271705001409378168820252025202520250
157202312271704001409378168820252025202520250
158202312271703001409378168820252025202520250
159202312271702001409378168820252025202520250
160202312271701001409378168820252025202520250
161202312271700001409378168820252025202520250
162202312271659001409378168820252025202520250
163202312271658001409378168820252025202520250
164202312271657001409378168820252025202520250
165202312271656001409378168820252025202520250
166202312271655001409378168820252025202520250
167202312271654001409378168820252025202520250
168202312271653001409378168820252025202520250
169202312271652001409378168820252025202520250
170202312271651001409378168820252025202520250
171202312271650001409378168820252025202520250
172202312271649001409378168820252025202520250
173202312271648001409378168820252025202520250
174202312271647001409378168820252025202520250
175202312271646001409378168820252025202520250
176202312271645001409378168820252025202520250
177202312271644001409378168820252025202520250
178202312271643001409378168820252025202520250
179202312271642001409378168820252025202520250
180202312271641001409378168820252025202520250
181202312271640001409378168820252025202520250
18220231227163900140937816882025202520252025100468
183202312271638001409378168820252025202520250
184202312271637001409378168820252025202520250
185202312271636001409378168820252025202520250
186202312271635001409378168820252025202520250
187202312271634001409378168820252025202520250
188202312271633001409378168820252025202520250
189202312271632001409378168820252025202520250
190202312271631001409378168820252025202520250
191202312271630001409378168820252025202520250
192202312271629001409378168820252025202520250
193202312271628001409378168820252025202520250
194202312271627001409378168820252025202520250
195202312271626001409378168820252025202520250
196202312271625001409378168820252025202520250
197202312271624001409378168820252025202520250
198202312271623001409378168820252025202520250
199202312271622001409378168820252025202520250
200202312271621001409378168820252025202520250
201202312271620001409378168820252025202520250
202202312271619001409378168820252025202520250
203202312271618001409378168820252025202520250
204202312271617001409378168820252025202520250
205202312271616001409378168820252025202520250
206202312271615001409378168820252025202520250
207202312271614001409378168820252025202520250
208202312271613001409378168820252025202520250
209202312271612001409378168820252025202520250
210202312271611001409378168820252025202520250
211202312271610001409378168820252025202520250
21220231227160900140937816882025202520252025100468
213202312271608001409378168820252025202520250
214202312271607001409378168820252025202520250
215202312271606001409378168820252025202520250
216202312271605001409378168820252025202520250
217202312271604001409378168820252025202520250
218202312271603001409378168820252025202520250
219202312271602001409378168820252025202520250
220202312271601001409378168820252025202520250
221202312271600001409378168820252025202520250
222202312271559001409378168820252025202520250
223202312271558001409378168820252025202520250
224202312271557001409378168820252025202520250
225202312271556001409378168820252025202520250
226202312271555001409378168820252025202520250
227202312271554001409378168820252025202520250
228202312271553001409378168820252025202520250
229202312271552001409378168820252025202520250
230202312271551001409378168820252025202520250
231202312271550001409378168820252025202520250
232202312271549001409378168820252025202520250
233202312271548001409378168820252025202520250
234202312271547001409378168820252025202520250
235202312271546001409378168820252025202520250
236202312271545001409378168820252025202520250
237202312271544001409378168820252025202520250
238202312271543001409378168820252025202520250
239202312271542001409378168820252025202520250
240202312271541001409378168820252025202520250
241202312271540001409378168820252025202520250
24220231227153900140937816882025202520252025100468
243202312271538001409378168820252025202520250
244202312271537001409378168820252025202520250
245202312271536001409378168820252025202520250
246202312271535001409378168820252025202520250
247202312271534001409378168820252025202520250
248202312271533001409378168820252025202520250
249202312271532001409378168820252025202520250
250202312271531001409378168820252025202520250
25120231227153000140937816882025202520252025100468
252202312271529001389033398820152015201520150
253202312271528001389033398820152015201520150
254202312271527001389033398820152015201520150
255202312271526001389033398820152015201520150
256202312271525001389033398820152015201520150
257202312271524001389033398820152015201520150
258202312271523001389033398820152015201520150
259202312271522001389033398820152015201520150
260202312271521001389033398820152015201520150
261202312271520001389033398820152015201520150
2622023122715190013890333988201520152025201034227
2632023122715180013821282443201520152020200558019
2642023122715170013704619443201520252030201529078
2652023122715160013645902128202520202030201518365
2662023122715150013608790333201520102020201018505
2672023122715140013571535593201020102020201038869
2682023122715130013493323728201520202020201031098
2692023122715120013430600398202020102025200568559
2702023122715110013292519148201520302030200596025
27120231227151000130989839682025205520552020103423
27220231227150900128882176232045205520702030109838
27320231227150800126630010182055208520852040153931
27420231227150700123457044082085208020952050267123
27520231227150600117905875432080201020852005341880
2762023122715050011086499533201520302030200560003
27720231227150400109653114432030204020552030138810
2782023122715030010681724023203520002040200053249
2792023122715020010573849553200020302030200088436
28020231227150100103952787432030201520302005132608
2812023122715000010127032768201519902015199097807
282202312271459009931549863198919871989198518241
283202312271458009895302818198619861986198415030
28420231227145700986546605319851987198819859508
28520231227145600984658207019881989198919856628
286202312271455009833412644198819741988197487872
28720231227145400965938743019741975197519735588
28820231227145300964835735319741976197619736962
28920231227145200963461355519741974197619749566
29020231227145100961571918819741976197619722615
291202312271450009610553268197619701976197011231
292202312271449009588378056197019701971196912242
293202312271448009564261433197019711971196410888
294202312271447009542816097197119631971196315455
29520231227144600951243121419631965196519636434
296202312271445009499799798196419631965196214184
297202312271444009471954792196319641965196211647
29820231227144300944909277319651962196519624328
29920231227144200944059540119621963196319622190
300202312271441009436296631196419621964196223838
30120231227144000938950329919631965196519631917
30220231227143900938573929419651964196619632464
30320231227143800938089874719641965196519647707
30420231227143700936575461319651967196819654542
30520231227143600935682102119671962196819603398
30620231227143500935015523819611963196319603646
30720231227143400934300639019631963196319623525
30820231227143300933608682319631961196319601643
30920231227143200933286320619611963196519608088
31020231227143100931700080319631964196519632204
31120231227143000931267263919651966196819655548
31220231227142900930176824819691965196919652182
31320231227142800929747889819651972197319653173
31420231227142700929123096219731966197319652960
31520231227142600928540926319691975197519692823
31620231227142500927984107319781971197819719098
317202312271424009261871751197519661976196638618
318202312271423009185825520196619641966196214379
31920231227142200915758910319641966196619641975
32020231227142100915371009119671965196819636773
32120231227142000914038984119651968197019647350
32220231227141900912593451119681972197219682730
32320231227141800912055231519721961197219617572
32420231227141700910566922419601963196319601630
3252023122714160091024743941964196619661960196
32620231227141500910208944019661965196719574172
327202312271414009093889788196519601966195914896
328202312271413009064672494196019521960195215301
32920231227141200903474467519521952195519526273
33020231227141100902249962619521957195719522731
33120231227141000901716816419521952195719517928
332202312271409009001691135195319531955195214156
33320231227140800897404985619531955195519532889
33420231227140700896840446219541956195619536498
335202312271406008955707725195519581960195413064
336202312271405008930165073195819591960195323577
33720231227140400888407947719591958196019581401
3382023122714030088813338191960196019601958340
339202312271402008880667431196019591960195612133
34020231227140100885692259519611958196219581148
34120231227140000885467197919581962196219587568
3422023122713590088398434951962196019621959209
34320231227135800883943405119591958195919582026
34420231227135700883546658419581959195919583580
34520231227135600882845671319581963196319587692
34620231227135500881338689619631964196419564360
34720231227135400880482650419641956196419557574
34820231227135300878998606019561957195719563849
34920231227135200878245690619561954195619543857
35020231227135100877491648019541954195619541742
351202312271350008771511812195619571963195413791
35220231227134900874455172119571956196519563298
353202312271348008738094304195619571966195421922
35420231227134700869521125619681955196919553306
35520231227134600868873837219561956195619554099
356202312271345008680722233195619621962195620503
357202312271344008640540065196219691974196029853
358202312271343008581896335196919711971196810134
35920231227134200856193581719711975197619716135
36020231227134100854983392819751971197619717315
36120231227134000853539566619711969197119697490
36220231227133900852063879419701970197019692581
363202312271338008515555364197019691974196910171
364202312271337008495516247196919701974196912180
36520231227133600847152086119701974197519694602
366202312271335008462449404197519771977197011276
36720231227133400844020339619771975197719744674
36820231227133300843097133019741976197719745224
36920231227133200842065475019781981198119747865
370202312271331008405104916198119911991197924654
371202312271330008356103506199119851991197933426
372202312271329008289713457198419681984196728749
3732023122713280082329235571968196719681967368
37420231227132700823219961319671968196919678286
37520231227132600821589560019681969196919682074
37620231227132500821181319319691968197019682700
3772023122713240082064969931969196919691968902
3782023122713230082047209891970197119711969491
37920231227132200820375373019701968197019676450
38020231227132100819106107819671966197119669702
381202312271320008171948259197019691970196610460
382202312271319008151347324196919691969196512177
38320231227131800812737566819701970197119707846
38420231227131700811191817119701970197019704240
38520231227131600810356537119711965197119652323
386202312271315008098994578197019651970196411023
38720231227131400807729518919651963197119633206
388202312271313008070997561196319651975196310716
38920231227131200804987025019651961196519605560
3902023122713110080389714271961196319631961279
39120231227131000803842423619651955196819549704
392202312271309008019432944195519631965195524548
393202312271308007971325337196619701975196333447
394202312271307007905573039197419801980196720696
39520231227130600786476262219801980198219739352
396202312271305007846262656197619791982197123554
397202312271304007799604473198019691980196917555
39820231227130300776497162719661970197019658926
39920231227130200774742316719701971197119674969
40020231227130100773764474219711973197319673354
40120231227130000773104241719731968197319676118
40220231227125900771899493719681968196919681778
40320231227125800771549527819681968196819671400
40420231227125700771274012819691963196919623913
40520231227125600770506040719631963196319624823
406202312271255007695594741196219661966196219902
4072023122712540076565009391966196619691965244
4082023122712530076560212271969196519701965452
40920231227125200765513208919651963196519635740
41020231227125100764386269719631964196419616217
41120231227125000763166586919641967196719644094
41220231227124900762362018019671970197019658588
41320231227124800760673293119701970197019693844
414202312271247007599161221197019691970196510373
41520231227124600757874618919691969197019695759
4162023122712450075674060601970197319731968952
417202312271244007565531110197319731974196811833
418202312271243007542211453197319761976197328495
4192023122712420074859351991976197919791976856
420202312271241007484243084197919811981197422554
42120231227124000743957351419801978198319786200
422202312271239007427292569198419841985197224520
423202312271238007378733385198319801985198016209
42420231227123700734659935719801978198019774413
42520231227123600733786704919791978198019777878
42620231227123500732227610019771976197819737961
42720231227123400730653665319761972197619728984
42820231227123300728880053019721972197419713820
42920231227123200728126671219721972197219711902
43020231227123100727751710319721971197219698431
431202312271230007260896225197219701972197010552
432202312271229007240097427197019691971196011863
43320231227122800721677362019671963196819608933
43420231227122700719921303919621962196219583585
43520231227122600719218154419601960196219575376
4362023122712250071816401811961196019621959165
43720231227122400718131664119581961196219582264
4382023122712230071768769171962196219621959795
43920231227122200717531875319611961196119611113
44020231227122100717313616019621962196419582473
441202312271220007168289191196419611964195912895
44220231227121900714297538019611958196119585089
44320231227121800713299996819581956195819561830
44420231227121700712941887919561956195619533969
44520231227121600712166273519531956195619538525
44620231227121500710500066519541956195619544585
44720231227121400709604055919561956195619544035
44820231227121300708815548119561954195619542322
44920231227121200708361715319541956195619534687
450202312271211007074460729195319571958195327660
451202312271210007020379720195819621962195812955
45220231227120900699499747219621963196319614969
45320231227120800698524629319621963196319621322
45420231227120700698265150019631962196319602799
45520231227120600697716023519621960196319601276
45620231227120500697465886819601960196019601059
45720231227120400697258322819601963196319607508
45820231227120300695786714319631964196419603475
4592023122712020069510558961962196419641962309
46020231227120100695044907819591961196219592797
46120231227120000694496717719611960196219556386
46220231227115900693245754419601964196619595088
46320231227115800692247413819641964196419624436
46420231227115700691376185819621957196419569901
46520231227115600689434532119561954195619541822
46620231227115500689078258219531952195419524092
46720231227115400688279079219521954195419514750
46820231227115300687351881819541954195419493117
469202312271152006867436220195419551955194716580
47020231227115100683510327519551954195519521706
471202312271150006831769928195519521955194810444
47220231227114900681136660119481952195519487243
4732023122711480067972472671951195519551951517
47420231227114700679623703719551952195619524939
47520231227114600678659401119501948195019483090
476202312271145006780569133194819501951194716205
47720231227114400674898501419511952195219509300
478202312271143006730842864195219551955195218347
47920231227114200669502168019551956195619554579
48020231227114100668606785219561957195719561074
4812023122711400066839661841957195719571956262
48220231227113900668345345119571959196019573297
48320231227113800667700088619591959196019573088
48420231227113700667095270019601958196219589132
485202312271136006653056926195219531958195216436
48620231227113500662092103219531953195419532000
48720231227113400661701451319541954195419533216
48820231227113300661073128919551955195519534612
48920231227113200660171961119551957195719544136
49020231227113100659363279619551955195719551499
49120231227113000659070057519571957195819571532
4922023122711290065877024481957195519581953884
49320231227112800658597304419551954195519531335
494202312271127006583364661195319521955195012008
495202312271126006559934166195219531955195110700
49620231227112500653904320519541952195419521946
49720231227112400653524282219531954195419532291
49820231227112300653076805119531957195719531648
49920231227112200652754644719571960196019521124
50020231227112100652534455419511955195619509567
501202312271120006506669121195019511955194911800
502202312271119006483656122195119561956195111689
50320231227111800646082017119581957195919532726
504202312271117006455489119195719641964195716472
50520231227111600642319344019641969196919648943
50620231227111500640561229019701967197019671267
50720231227111400640311998119671968197019663048
50820231227111300639712409719671968197019673903
50920231227111200638944464919681967197019671070
51020231227111100638733749219671971197119663059
51120231227111000638132070919671967196719666195
51220231227110900636913627419671970197019658542
51320231227110800635232993619731973197319704437
51420231227110700634358171219731973197519718373
515202312271106006327070212197119811984197119641
51620231227110500628825033919811984198819789335
517202312271104006269727698198419751988197424995
51820231227110300622023264119741976197619746113
519202312271102006208161619197619721976197012278
52020231227110100618392970219731972197319696226
52120231227110000617165590119731973197419717026
52220231227105900615780551519731973197319701842
523202312271058006154171516196619721974196615609
524202312271057006123406242197219641973196312939
52520231227105600609792637019641966196619641161
52620231227105500609564459719631966196719638504
527202312271054006078935950196619641968196312247
52820231227105300605485156919631963196319623729
52920231227105200604753177119631963196319624049
53020231227105100603958508319631956196319531496
53120231227105000603665750919561963196419568501
532202312271049006019989061196419611967196114536
53320231227104800599144482819611958196119575772
53420231227104700598013835519581958195919525970
535202312271046005968451049195819491958194921398
53620231227104500592662621019491956195619496090
53720231227104400591473897219561955195619553040
538202312271043005908794022195519501955195015149
53920231227104200587921772419461946195019461810
540202312271041005875691172194619521953194614158
54120231227104000584808004219531953195319514291
54220231227103900583970268619521953195419529831
543202312271038005820508649195219571957195210850
54420231227103700579930450119571956196319556308
545202312271036005786946115196319521964195213379
546202312271035005760690731195119521962195133600
5472023122710340056949846911953195419551953503
54820231227103300569400209419531951195419496663
549202312271032005681011769195519551956194912081
55020231227103100565740548619491951195619487632
551202312271030005642526137195119601960194919072
552202312271029005605211594196019571961195513296
553202312271028005579171901195819531958195219280
554202312271027005541490208195219451953194427334
555202312271026005488253986194419391944193821474
55620231227102500544654843519371930193819308156
557202312271024005430764515193019321932192812817
55820231227102300540603680219311932193219282480
55920231227102200540124933919281930193319235838
560202312271021005390000775193019401940193012000
561202312271020005366773309194019421943194013367
562202312271019005340834911194119441946193918894
563202312271018005304111851194419371947193631206
564202312271017005243533090193819231938192288958
565202312271016005072085650192419191924191826471
566202312271015005021254879191919141920191410781
567202312271014005000593112191519171919191315832
568202312271013004970279421191719191919191510874
569202312271012004949430567191719201920191712539
570202312271011004925368756192019211921191312514
571202312271010004901363459192119121921191015623
572202312271009004871440187192019221922191127633
573202312271008004818431048192219231924192116215
57420231227100700478725430319231923192419219183
575202312271006004769603234192319271927192025264
576202312271005004721022683192719101927190864379
577202312271004004597721886191019181923191057542
578202312271003004487629858191819221926191528598
579202312271002004432666718192219201929191846704
580202312271001004342930115192119211926191939683
581202312271000004266696688192019291929192042906
58220231227095900418414779419291931193119289124
583202312270958004166547249192919311931192838984
584202312270957004091359298193119301939192828337
585202312270956004036666964193019381938192856095
586202312270955003928325824193819381945193313541
587202312270954003902123816193819471947193552077
58820231227095300380109884319471943194819434110
589202312270952003793102713194319471955194311087
590202312270951003771527042194719581958194611897
59120231227095000374829187219581955195819547178
592202312270949003734251391195319511955194217375
593202312270948003700330295194219361950193641679
594202312270947003619332843194319371944193649120
595202312270946003524205307194419451945193628030
596202312270945003469878703194519371948193624057
597202312270944003423235349193619481949193627519
598202312270943003369869306194819361949193417318
599202312270942003336227300193619361942193233462
600202312270941003271422739193619511951193668751
601202312270940003137509841195119571957195030941
602202312270939003077126891195219571961195219051
603202312270938003039892872195719601964195418180
604202312270937003004277762195519581963195241114
605202312270936002923853491195919621963195917475
60620231227093500288959083619631961196519615049
607202312270934002879685060196719671968196110394
608202312270933002859286011196019781978196022951
609202312270932002814098695197819701978197013395
610202312270931002787670591196719561970195549367
611202312270930002690913017195619711971195255825
612202312270929002581440173197119791979196853196
61320231227092800247660906519741981198119749336
614202312270927002458168232198219831983197071905
61520231227092600231610531819811979198419787987
61620231227092500230027317119831984198419775131
617202312270924002290124113197719791984197616905
618202312270923002256692611197919811984197428949
61920231227092200219945663919811985198819789178
620202312270921002181258169198419821984197843706
621202312270920002094747713198219881988198133590
622202312270919002028087462198819951998198846009
62320231227091800193651397519932000200019936528
624202312270917001923495196199219902000198715037
625202312270916001893472026198620002005198539258
626202312270915001815331402200020152015199866604
62720231227091400168166337920102020202020106754
628202312270913001668062874201520102020201029414
629202312270912001608834469201020102015200032711
630202312270911001543070144201519862015198636219
631202312270910001470630324198619721998197237406
632202312270909001396163969198519831985196978259
633202312270908001241620556197619781996197227484
634202312270907001187194268197519961996197537418
635202312270906001112902211199619992005199245562
636202312270905001021888238200019852000198438057
63720231227090400946136833198919621998195059045
63820231227090300829806257196219311964193059248
63920231227090200714370083192919491950192073822
640202312270901005717070261949194219501903184646
641202312270900002145233421942200520051935103989