Files
KissMeData/148250/min/candle-20240731.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240731202200183245004075407540754075418
3202407312021001832450040754075407540750
4202407312020001832450040754075407540750
5202407312019001832450040754075407540750
6202407312018001832450040754075407540750
7202407312017001832450040754075407540750
8202407312016001832450040754075407540750
9202407312015001832450040754075407540750
10202407312014001832450040754075407540750
11202407312013001832450040754075407540750
12202407312012001832450040754075407540750
13202407312011001832450040754075407540750
14202407312010001832450040754075407540750
15202407312009001832450040754075407540750
16202407312008001832450040754075407540750
17202407312007001832450040754075407540750
18202407312006001832450040754075407540750
19202407312005001832450040754075407540750
20202407312004001832450040754075407540750
21202407312003001832450040754075407540750
22202407312002001832450040754075407540750
23202407312001001832450040754075407540750
24202407312000001832450040754075407540750
25202407311959001832450040754075407540750
26202407311958001832450040754075407540750
27202407311957001832450040754075407540750
28202407311956001832450040754075407540750
29202407311955001832450040754075407540750
30202407311954001832450040754075407540750
31202407311953001832450040754075407540750
3220240731195200183245004075407540754075418
33202407311951001832450040754075407540750
34202407311950001832450040754075407540750
35202407311949001832450040754075407540750
36202407311948001832450040754075407540750
37202407311947001832450040754075407540750
38202407311946001832450040754075407540750
39202407311945001832450040754075407540750
40202407311944001832450040754075407540750
41202407311943001832450040754075407540750
42202407311942001832450040754075407540750
43202407311941001832450040754075407540750
44202407311940001832450040754075407540750
45202407311939001832450040754075407540750
46202407311938001832450040754075407540750
47202407311937001832450040754075407540750
48202407311936001832450040754075407540750
49202407311935001832450040754075407540750
50202407311934001832450040754075407540750
51202407311933001832450040754075407540750
52202407311932001832450040754075407540750
53202407311931001832450040754075407540750
54202407311930001832450040754075407540750
55202407311929001832450040754075407540750
56202407311928001832450040754075407540750
57202407311927001832450040754075407540750
58202407311926001832450040754075407540750
59202407311925001832450040754075407540750
60202407311924001832450040754075407540750
61202407311923001832450040754075407540750
6220240731192200183245004075407540754075418
63202407311921001832450040754075407540750
64202407311920001832450040754075407540750
65202407311919001832450040754075407540750
66202407311918001832450040754075407540750
67202407311917001832450040754075407540750
68202407311916001832450040754075407540750
69202407311915001832450040754075407540750
70202407311914001832450040754075407540750
71202407311913001832450040754075407540750
72202407311912001832450040754075407540750
73202407311911001832450040754075407540750
74202407311910001832450040754075407540750
75202407311909001832450040754075407540750
76202407311908001832450040754075407540750
77202407311907001832450040754075407540750
78202407311906001832450040754075407540750
79202407311905001832450040754075407540750
80202407311904001832450040754075407540750
81202407311903001832450040754075407540750
82202407311902001832450040754075407540750
83202407311901001832450040754075407540750
84202407311900001832450040754075407540750
85202407311859001832450040754075407540750
86202407311858001832450040754075407540750
87202407311857001832450040754075407540750
88202407311856001832450040754075407540750
89202407311855001832450040754075407540750
90202407311854001832450040754075407540750
91202407311853001832450040754075407540750
9220240731185200183245004075407540754075418
93202407311851001832450040754075407540750
94202407311850001832450040754075407540750
95202407311849001832450040754075407540750
96202407311848001832450040754075407540750
97202407311847001832450040754075407540750
98202407311846001832450040754075407540750
99202407311845001832450040754075407540750
100202407311844001832450040754075407540750
101202407311843001832450040754075407540750
102202407311842001832450040754075407540750
103202407311841001832450040754075407540750
104202407311840001832450040754075407540750
105202407311839001832450040754075407540750
106202407311838001832450040754075407540750
107202407311837001832450040754075407540750
108202407311836001832450040754075407540750
109202407311835001832450040754075407540750
110202407311834001832450040754075407540750
111202407311833001832450040754075407540750
112202407311832001832450040754075407540750
113202407311831001832450040754075407540750
114202407311830001832450040754075407540750
115202407311829001832450040754075407540750
116202407311828001832450040754075407540750
117202407311827001832450040754075407540750
118202407311826001832450040754075407540750
119202407311825001832450040754075407540750
120202407311824001832450040754075407540750
121202407311823001832450040754075407540750
12220240731182200183245004075407540754075418
123202407311821001832450040754075407540750
124202407311820001832450040754075407540750
125202407311819001832450040754075407540750
126202407311818001832450040754075407540750
127202407311817001832450040754075407540750
128202407311816001832450040754075407540750
129202407311815001832450040754075407540750
130202407311814001832450040754075407540750
131202407311813001832450040754075407540750
132202407311812001832450040754075407540750
133202407311811001832450040754075407540750
134202407311810001832450040754075407540750
135202407311809001832450040754075407540750
136202407311808001832450040754075407540750
137202407311807001832450040754075407540750
138202407311806001832450040754075407540750
139202407311805001832450040754075407540750
140202407311804001832450040754075407540750
141202407311803001832450040754075407540750
142202407311802001832450040754075407540750
143202407311801001832450040754075407540750
144202407311800001832450040754075407540750
145202407311759001832450040754075407540750
146202407311758001832450040754075407540750
147202407311757001832450040754075407540750
148202407311756001832450040754075407540750
149202407311755001832450040754075407540750
150202407311754001832450040754075407540750
151202407311753001832450040754075407540750
15220240731175200183245004075407540754075418
153202407311751001832450040754075407540750
154202407311750001832450040754075407540750
155202407311749001832450040754075407540750
156202407311748001832450040754075407540750
157202407311747001832450040754075407540750
158202407311746001832450040754075407540750
159202407311745001832450040754075407540750
160202407311744001832450040754075407540750
161202407311743001832450040754075407540750
162202407311742001832450040754075407540750
163202407311741001832450040754075407540750
164202407311740001832450040754075407540750
165202407311739001832450040754075407540750
166202407311738001832450040754075407540750
167202407311737001832450040754075407540750
168202407311736001832450040754075407540750
169202407311735001832450040754075407540750
170202407311734001832450040754075407540750
171202407311733001832450040754075407540750
172202407311732001832450040754075407540750
173202407311731001832450040754075407540750
174202407311730001832450040754075407540750
175202407311729001832450040754075407540750
176202407311728001832450040754075407540750
177202407311727001832450040754075407540750
178202407311726001832450040754075407540750
179202407311725001832450040754075407540750
180202407311724001832450040754075407540750
181202407311723001832450040754075407540750
18220240731172200183245004075407540754075418
183202407311721001832450040754075407540750
184202407311720001832450040754075407540750
185202407311719001832450040754075407540750
186202407311718001832450040754075407540750
187202407311717001832450040754075407540750
188202407311716001832450040754075407540750
189202407311715001832450040754075407540750
190202407311714001832450040754075407540750
191202407311713001832450040754075407540750
192202407311712001832450040754075407540750
193202407311711001832450040754075407540750
194202407311710001832450040754075407540750
195202407311709001832450040754075407540750
196202407311708001832450040754075407540750
197202407311707001832450040754075407540750
198202407311706001832450040754075407540750
199202407311705001832450040754075407540750
200202407311704001832450040754075407540750
201202407311703001832450040754075407540750
202202407311702001832450040754075407540750
203202407311701001832450040754075407540750
204202407311700001832450040754075407540750
205202407311659001832450040754075407540750
206202407311658001832450040754075407540750
207202407311657001832450040754075407540750
208202407311656001832450040754075407540750
209202407311655001832450040754075407540750
210202407311654001832450040754075407540750
211202407311653001832450040754075407540750
21220240731165200183245004075407540754075418
213202407311651001832450040754075407540750
214202407311650001832450040754075407540750
215202407311649001832450040754075407540750
216202407311648001832450040754075407540750
217202407311647001832450040754075407540750
218202407311646001832450040754075407540750
219202407311645001832450040754075407540750
220202407311644001832450040754075407540750
221202407311643001832450040754075407540750
222202407311642001832450040754075407540750
223202407311641001832450040754075407540750
224202407311640001832450040754075407540750
225202407311639001832450040754075407540750
226202407311638001832450040754075407540750
227202407311637001832450040754075407540750
228202407311636001832450040754075407540750
229202407311635001832450040754075407540750
230202407311634001832450040754075407540750
231202407311633001832450040754075407540750
232202407311632001832450040754075407540750
233202407311631001832450040754075407540750
234202407311630001832450040754075407540750
235202407311629001832450040754075407540750
236202407311628001832450040754075407540750
237202407311627001832450040754075407540750
238202407311626001832450040754075407540750
239202407311625001832450040754075407540750
240202407311624001832450040754075407540750
241202407311623001832450040754075407540750
24220240731162200183245004075407540754075418
243202407311621001832450040754075407540750
244202407311620001832450040754075407540750
245202407311619001832450040754075407540750
246202407311618001832450040754075407540750
247202407311617001832450040754075407540750
248202407311616001832450040754075407540750
249202407311615001832450040754075407540750
250202407311614001832450040754075407540750
251202407311613001832450040754075407540750
252202407311612001832450040754075407540750
253202407311611001832450040754075407540750
254202407311610001832450040754075407540750
255202407311609001832450040754075407540750
256202407311608001832450040754075407540750
257202407311607001832450040754075407540750
258202407311606001832450040754075407540750
259202407311605001832450040754075407540750
260202407311604001832450040754075407540750
261202407311603001832450040754075407540750
262202407311602001832450040754075407540750
263202407311601001832450040754075407540750
264202407311600001832450040754075407540750
265202407311559001832450040754075407540750
266202407311558001832450040754075407540750
267202407311557001832450040754075407540750
268202407311556001832450040754075407540750
269202407311555001832450040754075407540750
270202407311554001832450040754075407540750
271202407311553001832450040754075407540750
27220240731155200183245004075407540754075418
273202407311551001832450040754075407540750
274202407311550001832450040754075407540750
275202407311549001832450040754075407540750
276202407311548001832450040754075407540750
277202407311547001832450040754075407540750
278202407311546001832450040754075407540750
279202407311545001832450040754075407540750
280202407311544001832450040754075407540750
281202407311543001832450040754075407540750
282202407311542001832450040754075407540750
283202407311541001832450040754075407540750
284202407311540001832450040754075407540750
285202407311539001832450040754075407540750
286202407311538001832450040754075407540750
287202407311537001832450040754075407540750
288202407311536001832450040754075407540750
289202407311535001832450040754075407540750
290202407311534001832450040754075407540750
291202407311533001832450040754075407540750
292202407311532001832450040754075407540750
293202407311531001832450040754075407540750
29420240731153000183245004075407540754075418
295202407311529001662115040654065406540650
296202407311528001662115040654065406540650
297202407311527001662115040654065406540650
298202407311526001662115040654065406540650
299202407311525001662115040654065406540650
300202407311524001662115040654065406540650
301202407311523001662115040654065406540650
302202407311522001662115040654065406540650
303202407311521001662115040654065406540650
304202407311520001662115040654065406540650
305202407311519001662115040654065406540650
306202407311518001662115040654065406540650
307202407311517001662115040654065406540650
308202407311516001662115040654065406540650
309202407311515001662115040654065406540650
310202407311514001662115040654065406540650
311202407311513001662115040654065406540650
3122024073115120016621150406540604065406010
313202407311511001658054040604060406040600
314202407311510001658054040604060406040600
315202407311509001658054040604060406040600
3162024073115080016580540406040604060406010
3172024073115070016539940405540604060405511
31820240731150600164952854055405540554055192
319202407311505001571672540554055405540550
320202407311504001571672540554055405540550
321202407311503001571672540554055405540550
322202407311502001571672540554055405540550
3232024073115010015716725405540554055405520
324202407311500001563562540454045404540456
3252024073114590015611355404540454045404510
326202407311458001557090540454045404540450
327202407311457001557090540454045404540450
328202407311456001557090540454045404540450
329202407311455001557090540454045404540450
330202407311454001557090540454045404540450
331202407311453001557090540454045404540450
332202407311452001557090540454045404540455
3332024073114510015550680404540454045404510
334202407311450001551023040454045404540450
335202407311449001551023040454045404540450
336202407311448001551023040454045404540450
337202407311447001551023040454045404540450
338202407311446001551023040454045404540450
339202407311445001551023040454045404540450
340202407311444001551023040454045404540450
341202407311443001551023040454045404540450
342202407311442001551023040454045404540450
343202407311441001551023040454045404540450
344202407311440001551023040454045404540450
345202407311439001551023040454045404540450
346202407311438001551023040454045404540450
347202407311437001551023040454045404540450
348202407311436001551023040454045404540450
349202407311435001551023040454045404540450
350202407311434001551023040454045404540450
351202407311433001551023040454045404540450
352202407311432001551023040454045404540450
353202407311431001551023040454045404540450
354202407311430001551023040454045404540450
355202407311429001551023040454045404540450
356202407311428001551023040454045404540450
357202407311427001551023040454045404540450
358202407311426001551023040454045404540450
359202407311425001551023040454045404540450
360202407311424001551023040454045404540450
361202407311423001551023040454045404540450
362202407311422001551023040454045404540450
363202407311421001551023040454045404540450
364202407311420001551023040454045404540450
3652024073114190015510230404540404045404010
366202407311418001546981040404040404040400
3672024073114170015469810404040404040404050
368202407311416001526781040404040404040400
369202407311415001526781040404040404040400
370202407311414001526781040404040404040400
371202407311413001526781040404040404040400
372202407311412001526781040404040404040400
37320240731141100152678104040404040404040500
374202407311410001324781040454045404540450
375202407311409001324781040454045404540450
376202407311408001324781040454045404540450
377202407311407001324781040454045404540450
378202407311406001324781040454045404540450
379202407311405001324781040454045404540450
380202407311404001324781040454045404540450
381202407311403001324781040454045404540450
382202407311402001324781040454045404540450
383202407311401001324781040454045404540450
384202407311400001324781040454045404540450
385202407311359001324781040454045404540450
386202407311358001324781040454045404540450
387202407311357001324781040454045404540450
388202407311356001324781040454045404540450
389202407311355001324781040454045404540450
390202407311354001324781040454045404540450
391202407311353001324781040454045404540450
392202407311352001324781040454045404540450
393202407311351001324781040454045404540450
394202407311350001324781040454045404540450
3952024073113490013247810404540404045404040
396202407311348001308620540454045404540450
397202407311347001308620540454045404540450
398202407311346001308620540454045404540450
399202407311345001308620540454045404540450
400202407311344001308620540454045404540450
401202407311343001308620540454045404540450
402202407311342001308620540454045404540450
403202407311341001308620540454045404540450
404202407311340001308620540454045404540450
405202407311339001308620540454045404540450
406202407311338001308620540454045404540450
407202407311337001308620540454045404540450
408202407311336001308620540454045404540450
409202407311335001308620540454045404540450
410202407311334001308620540454045404540450
411202407311333001308620540454045404540450
412202407311332001308620540454045404540450
413202407311331001308620540454045404540450
414202407311330001308620540454045404540450
415202407311329001308620540454045404540450
416202407311328001308620540454045404540450
417202407311327001308620540454045404540450
418202407311326001308620540454045404540450
419202407311325001308620540454045404540450
420202407311324001308620540454045404540450
421202407311323001308620540454045404540450
422202407311322001308620540454045404540450
423202407311321001308620540454045404540450
424202407311320001308620540454045404540450
425202407311319001308620540454045404540450
426202407311318001308620540454045404540450
427202407311317001308620540454045404540450
428202407311316001308620540454045404540450
429202407311315001308620540454045404540450
430202407311314001308620540454045404540450
431202407311313001308620540454045404540450
432202407311312001308620540454045404540450
433202407311311001308620540454045404540450
434202407311310001308620540454045404540450
435202407311309001308620540454045404540450
436202407311308001308620540454045404540450
437202407311307001308620540454045404540450
438202407311306001308620540454045404540450
439202407311305001308620540454045404540450
440202407311304001308620540454045404540450
441202407311303001308620540454045404540450
442202407311302001308620540454045404540450
443202407311301001308620540454045404540450
444202407311300001308620540454045404540450
445202407311259001308620540454045404540450
446202407311258001308620540454045404540450
447202407311257001308620540454045404540450
448202407311256001308620540454045404540450
449202407311255001308620540454045404540450
450202407311254001308620540454045404540450
451202407311253001308620540454045404540450
452202407311252001308620540454045404540450
453202407311251001308620540454045404540450
454202407311250001308620540454045404540450
455202407311249001308620540454045404540450
456202407311248001308620540454045404540450
4572024073112470013086205404540404045404010
458202407311246001304580040054005400540050
459202407311245001304580040054005400540050
460202407311244001304580040054005400540050
461202407311243001304580040054005400540055
462202407311242001302577540454045404540450
463202407311241001302577540454045404540450
464202407311240001302577540454045404540450
465202407311239001302577540454045404540450
466202407311238001302577540454045404540450
467202407311237001302577540454045404540450
468202407311236001302577540454045404540450
469202407311235001302577540454045404540450
470202407311234001302577540454045404540450
471202407311233001302577540454045404540450
472202407311232001302577540454045404540450
473202407311231001302577540454045404540450
4742024073112300013025775404540404045404010
475202407311229001298536040304030403040300
476202407311228001298536040304030403040300
477202407311227001298536040304030403040300
478202407311226001298536040304030403040300
479202407311225001298536040304030403040300
480202407311224001298536040304030403040300
4812024073112230012985360403040304030403010
482202407311222001294506040454045404540450
483202407311221001294506040454045404540450
484202407311220001294506040454045404540450
485202407311219001294506040454045404540450
486202407311218001294506040454045404540450
487202407311217001294506040454045404540450
488202407311216001294506040454045404540450
489202407311215001294506040454045404540450
490202407311214001294506040454045404540450
491202407311213001294506040454045404540450
492202407311212001294506040454045404540450
493202407311211001294506040454045404540450
494202407311210001294506040454045404540450
495202407311209001294506040454045404540450
496202407311208001294506040454045404540450
497202407311207001294506040454045404540450
498202407311206001294506040454045404540450
499202407311205001294506040454045404540450
500202407311204001294506040454045404540450
501202407311203001294506040454045404540450
502202407311202001294506040454045404540450
503202407311201001294506040454045404540450
504202407311200001294506040454045404540450
505202407311159001294506040454045404540450
506202407311158001294506040454045404540450
507202407311157001294506040454045404540450
508202407311156001294506040454045404540450
509202407311155001294506040454045404540450
510202407311154001294506040454045404540450
511202407311153001294506040454045404540450
512202407311152001294506040454045404540450
513202407311151001294506040454045404540450
514202407311150001294506040454045404540450
515202407311149001294506040454045404540450
516202407311148001294506040454045404540450
517202407311147001294506040454045404540450
518202407311146001294506040454045404540450
519202407311145001294506040454045404540450
520202407311144001294506040454045404540450
521202407311143001294506040454045404540450
522202407311142001294506040454045404540450
523202407311141001294506040454045404540450
524202407311140001294506040454045404540450
525202407311139001294506040454045404540450
526202407311138001294506040454045404540450
527202407311137001294506040454045404540456
528202407311136001292079040454045404540450
529202407311135001292079040454045404540450
530202407311134001292079040454045404540450
531202407311133001292079040454045404540450
532202407311132001292079040454045404540450
5332024073111310012920790404540304045403020
534202407311130001284004040454045404540450
535202407311129001284004040454045404540450
536202407311128001284004040454045404540450
537202407311127001284004040454045404540450
538202407311126001284004040454045404540450
539202407311125001284004040454045404540450
5402024073111240012840040404540354045403525
541202407311123001273903039654050405039651000
54220240731112200877038540554055405540550
54320240731112100877038540554050405540509
54420240731112000873391540504050405040507
545202407311119008705565405040454050404514
54620240731111800864888040554055405540550
547202407311117008648880405540104055401011
548202407311116008604420405540204055402010
54920240731111500856397040154015401540150
55020240731111400856397040154015401540150
55120240731111300856397040154015401540150
55220240731111200856397040154015401540150
55320240731111100856397040154015401540150
55420240731111000856397040154015401540150
55520240731110900856397040154015401540150
55620240731110800856397040154015401540150
55720240731110700856397040154015401540150
55820240731110600856397040154015401540150
55920240731110500856397040154015401540150
56020240731110400856397040154015401540150
561202407311103008563970401540154015401569
56220240731110200828693540154015401540151
5632024073111010082829203970400040003970149
56420240731110000769073540104010401040100
56520240731105900769073540104010401040101
56620240731105800768672540604060406040600
56720240731105700768672540604060406040600
56820240731105600768672540604060406040600
56920240731105500768672540604060406040600
57020240731105400768672540604060406040600
57120240731105300768672540604060406040600
57220240731105200768672540604060406040600
57320240731105100768672540604060406040600
57420240731105000768672540604060406040600
57520240731104900768672540604060406040600
57620240731104800768672540604060406040600
57720240731104700768672540604060406040600
57820240731104600768672540604060406040600
57920240731104500768672540604060406040600
58020240731104400768672540604060406040600
58120240731104300768672540604060406040600
58220240731104200768672540604060406040600
58320240731104100768672540604060406040600
58420240731104000768672540604060406040600
58520240731103900768672540604060406040600
58620240731103800768672540604060406040600
58720240731103700768672540604060406040600
58820240731103600768672540604060406040600
58920240731103500768672540604060406040600
59020240731103400768672540604060406040600
59120240731103300768672540604060406040600
59220240731103200768672540604060406040600
59320240731103100768672540604060406040600
59420240731103000768672540604060406040600
59520240731102900768672540604060406040600
59620240731102800768672540604060406040600
59720240731102700768672540604060406040600
59820240731102600768672540604060406040600
59920240731102500768672540604060406040600
60020240731102400768672540604060406040600
60120240731102300768672540604060406040600
60220240731102200768672540604060406040600
60320240731102100768672540604060406040600
60420240731102000768672540604060406040600
60520240731101900768672540604060406040600
60620240731101800768672540604060406040600
60720240731101700768672540604060406040600
60820240731101600768672540604060406040600
60920240731101500768672540604060406040600
61020240731101400768672540604060406040602
61120240731101300767860540654065406540650
61220240731101200767860540654065406540650
61320240731101100767860540654065406540650
61420240731101000767860540654065406540650
61520240731100900767860540654065406540650
61620240731100800767860540654065406540650
61720240731100700767860540654065406540650
61820240731100600767860540654065406540650
61920240731100500767860540654065406540650
62020240731100400767860540654065406540650
62120240731100300767860540654065406540650
62220240731100200767860540654065406540650
62320240731100100767860540654065406540650
62420240731100000767860540654065406540650
62520240731095900767860540654065406540650
62620240731095800767860540654065406540650
62720240731095700767860540654065406540650
62820240731095600767860540654065406540650
62920240731095500767860540654065406540650
63020240731095400767860540654065406540650
63120240731095300767860540654065406540650
63220240731095200767860540654065406540650
63320240731095100767860540654065406540650
63420240731095000767860540654065406540650
63520240731094900767860540654065406540650
63620240731094800767860540654065406540650
63720240731094700767860540654065406540650
63820240731094600767860540654065406540650
63920240731094500767860540654065406540650
640202407310944007678605406540654065406510
64120240731094300763795540604060406040600
64220240731094200763795540604060406040600
64320240731094100763795540604060406040600
644202407310940007637955406040604060406010
64520240731093900759735540604060406040600
646202407310938007597355406040504060405020
64720240731093700751632040554055405540550
64820240731093600751632040554055405540550
64920240731093500751632040554055405540550
65020240731093400751632040554055405540550
65120240731093300751632040554055405540550
65220240731093200751632040554055405540550
65320240731093100751632040554055405540550
65420240731093000751632040554055405540550
65520240731092900751632040554055405540550
65620240731092800751632040554055405540550
65720240731092700751632040554055405540550
65820240731092600751632040554055405540550
65920240731092500751632040554055405540550
66020240731092400751632040554055405540550
66120240731092300751632040554055405540550
66220240731092200751632040554055405540550
66320240731092100751632040554055405540550
66420240731092000751632040554055405540550
665202407310919007516320405540304055403020
66620240731091800743531540004000400040000
667202407310917007435315400040004000400037
66820240731091600728731540754075407540750
66920240731091500728731540754075407540750
670202407310914007287315407540354075403540
67120240731091300712557540004000400040000
672202407310912007125575400040004000400036
67320240731091100698157540804080408040800
67420240731091000698157540804080408040800
67520240731090900698157540804080408040800
67620240731090800698157540804080408040800
67720240731090700698157540804080408040800
67820240731090600698157540804080408040800
67920240731090500698157540804080408040800
68020240731090400698157540804080408040800
68120240731090300698157540804080408040801
6822024073109020069774954010402040204010404
6832024073109010053574454080400040804000221
68420240731090000447110040503965405039651124