Files
KissMeData/310870/min/candle-20230817.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023081720390039040124019411941194119412647
32023081720380039040124019411941194119410
42023081720370039040124019411941194119410
52023081720360039040124019411941194119410
62023081720350039040124019411941194119410
72023081720340039040124019411941194119410
82023081720330039040124019411941194119410
92023081720320039040124019411941194119410
102023081720310039040124019411941194119410
112023081720300039040124019411941194119410
122023081720290039040124019411941194119410
132023081720280039040124019411941194119410
142023081720270039040124019411941194119410
152023081720260039040124019411941194119410
162023081720250039040124019411941194119410
172023081720240039040124019411941194119410
182023081720230039040124019411941194119410
192023081720220039040124019411941194119410
202023081720210039040124019411941194119410
212023081720200039040124019411941194119410
222023081720190039040124019411941194119410
232023081720180039040124019411941194119410
242023081720170039040124019411941194119410
252023081720160039040124019411941194119410
262023081720150039040124019411941194119410
272023081720140039040124019411941194119410
282023081720130039040124019411941194119410
292023081720120039040124019411941194119410
302023081720110039040124019411941194119410
312023081720100039040124019411941194119410
322023081720090039040124019411941194119412647
332023081720080039040124019411941194119410
342023081720070039040124019411941194119410
352023081720060039040124019411941194119410
362023081720050039040124019411941194119410
372023081720040039040124019411941194119410
382023081720030039040124019411941194119410
392023081720020039040124019411941194119410
402023081720010039040124019411941194119410
412023081720000039040124019411941194119410
422023081719590039040124019411941194119410
432023081719580039040124019411941194119410
442023081719570039040124019411941194119410
452023081719560039040124019411941194119410
462023081719550039040124019411941194119410
472023081719540039040124019411941194119410
482023081719530039040124019411941194119410
492023081719520039040124019411941194119410
502023081719510039040124019411941194119410
512023081719500039040124019411941194119410
522023081719490039040124019411941194119410
532023081719480039040124019411941194119410
542023081719470039040124019411941194119410
552023081719460039040124019411941194119410
562023081719450039040124019411941194119410
572023081719440039040124019411941194119410
582023081719430039040124019411941194119410
592023081719420039040124019411941194119410
602023081719410039040124019411941194119410
612023081719400039040124019411941194119410
622023081719390039040124019411941194119412647
632023081719380039040124019411941194119410
642023081719370039040124019411941194119410
652023081719360039040124019411941194119410
662023081719350039040124019411941194119410
672023081719340039040124019411941194119410
682023081719330039040124019411941194119410
692023081719320039040124019411941194119410
702023081719310039040124019411941194119410
712023081719300039040124019411941194119410
722023081719290039040124019411941194119410
732023081719280039040124019411941194119410
742023081719270039040124019411941194119410
752023081719260039040124019411941194119410
762023081719250039040124019411941194119410
772023081719240039040124019411941194119410
782023081719230039040124019411941194119410
792023081719220039040124019411941194119410
802023081719210039040124019411941194119410
812023081719200039040124019411941194119410
822023081719190039040124019411941194119410
832023081719180039040124019411941194119410
842023081719170039040124019411941194119410
852023081719160039040124019411941194119410
862023081719150039040124019411941194119410
872023081719140039040124019411941194119410
882023081719130039040124019411941194119410
892023081719120039040124019411941194119410
902023081719110039040124019411941194119410
912023081719100039040124019411941194119410
922023081719090039040124019411941194119412647
932023081719080039040124019411941194119410
942023081719070039040124019411941194119410
952023081719060039040124019411941194119410
962023081719050039040124019411941194119410
972023081719040039040124019411941194119410
982023081719030039040124019411941194119410
992023081719020039040124019411941194119410
1002023081719010039040124019411941194119410
1012023081719000039040124019411941194119410
1022023081718590039040124019411941194119410
1032023081718580039040124019411941194119410
1042023081718570039040124019411941194119410
1052023081718560039040124019411941194119410
1062023081718550039040124019411941194119410
1072023081718540039040124019411941194119410
1082023081718530039040124019411941194119410
1092023081718520039040124019411941194119410
1102023081718510039040124019411941194119410
1112023081718500039040124019411941194119410
1122023081718490039040124019411941194119410
1132023081718480039040124019411941194119410
1142023081718470039040124019411941194119410
1152023081718460039040124019411941194119410
1162023081718450039040124019411941194119410
1172023081718440039040124019411941194119410
1182023081718430039040124019411941194119410
1192023081718420039040124019411941194119410
1202023081718410039040124019411941194119410
1212023081718400039040124019411941194119410
1222023081718390039040124019411941194119412647
1232023081718380039040124019411941194119410
1242023081718370039040124019411941194119410
1252023081718360039040124019411941194119410
1262023081718350039040124019411941194119410
1272023081718340039040124019411941194119410
1282023081718330039040124019411941194119410
1292023081718320039040124019411941194119410
1302023081718310039040124019411941194119410
1312023081718300039040124019411941194119410
1322023081718290039040124019411941194119410
1332023081718280039040124019411941194119410
1342023081718270039040124019411941194119410
1352023081718260039040124019411941194119410
1362023081718250039040124019411941194119410
1372023081718240039040124019411941194119410
1382023081718230039040124019411941194119410
1392023081718220039040124019411941194119410
1402023081718210039040124019411941194119410
1412023081718200039040124019411941194119410
1422023081718190039040124019411941194119410
1432023081718180039040124019411941194119410
1442023081718170039040124019411941194119410
1452023081718160039040124019411941194119410
1462023081718150039040124019411941194119410
1472023081718140039040124019411941194119410
1482023081718130039040124019411941194119410
1492023081718120039040124019411941194119410
1502023081718110039040124019411941194119410
1512023081718100039040124019411941194119410
1522023081718090039040124019411941194119412647
1532023081718080039040124019411941194119410
1542023081718070039040124019411941194119410
1552023081718060039040124019411941194119410
1562023081718050039040124019411941194119410
1572023081718040039040124019411941194119410
1582023081718030039040124019411941194119410
1592023081718020039040124019411941194119410
1602023081718010039040124019411941194119410
1612023081718000039040124019411941194119410
1622023081717590039040124019411941194119410
1632023081717580039040124019411941194119410
1642023081717570039040124019411941194119410
1652023081717560039040124019411941194119410
1662023081717550039040124019411941194119410
1672023081717540039040124019411941194119410
1682023081717530039040124019411941194119410
1692023081717520039040124019411941194119410
1702023081717510039040124019411941194119410
1712023081717500039040124019411941194119410
1722023081717490039040124019411941194119410
1732023081717480039040124019411941194119410
1742023081717470039040124019411941194119410
1752023081717460039040124019411941194119410
1762023081717450039040124019411941194119410
1772023081717440039040124019411941194119410
1782023081717430039040124019411941194119410
1792023081717420039040124019411941194119410
1802023081717410039040124019411941194119410
1812023081717400039040124019411941194119410
1822023081717390039040124019411941194119412647
1832023081717380039040124019411941194119410
1842023081717370039040124019411941194119410
1852023081717360039040124019411941194119410
1862023081717350039040124019411941194119410
1872023081717340039040124019411941194119410
1882023081717330039040124019411941194119410
1892023081717320039040124019411941194119410
1902023081717310039040124019411941194119410
1912023081717300039040124019411941194119410
1922023081717290039040124019411941194119410
1932023081717280039040124019411941194119410
1942023081717270039040124019411941194119410
1952023081717260039040124019411941194119410
1962023081717250039040124019411941194119410
1972023081717240039040124019411941194119410
1982023081717230039040124019411941194119410
1992023081717220039040124019411941194119410
2002023081717210039040124019411941194119410
2012023081717200039040124019411941194119410
2022023081717190039040124019411941194119410
2032023081717180039040124019411941194119410
2042023081717170039040124019411941194119410
2052023081717160039040124019411941194119410
2062023081717150039040124019411941194119410
2072023081717140039040124019411941194119410
2082023081717130039040124019411941194119410
2092023081717120039040124019411941194119410
2102023081717110039040124019411941194119410
2112023081717100039040124019411941194119410
2122023081717090039040124019411941194119412647
2132023081717080039040124019411941194119410
2142023081717070039040124019411941194119410
2152023081717060039040124019411941194119410
2162023081717050039040124019411941194119410
2172023081717040039040124019411941194119410
2182023081717030039040124019411941194119410
2192023081717020039040124019411941194119410
2202023081717010039040124019411941194119410
2212023081717000039040124019411941194119410
2222023081716590039040124019411941194119410
2232023081716580039040124019411941194119410
2242023081716570039040124019411941194119410
2252023081716560039040124019411941194119410
2262023081716550039040124019411941194119410
2272023081716540039040124019411941194119410
2282023081716530039040124019411941194119410
2292023081716520039040124019411941194119410
2302023081716510039040124019411941194119410
2312023081716500039040124019411941194119410
2322023081716490039040124019411941194119410
2332023081716480039040124019411941194119410
2342023081716470039040124019411941194119410
2352023081716460039040124019411941194119410
2362023081716450039040124019411941194119410
2372023081716440039040124019411941194119410
2382023081716430039040124019411941194119410
2392023081716420039040124019411941194119410
2402023081716410039040124019411941194119410
2412023081716400039040124019411941194119410
2422023081716390039040124019411941194119412647
2432023081716380039040124019411941194119410
2442023081716370039040124019411941194119410
2452023081716360039040124019411941194119410
2462023081716350039040124019411941194119410
2472023081716340039040124019411941194119410
2482023081716330039040124019411941194119410
2492023081716320039040124019411941194119410
2502023081716310039040124019411941194119410
2512023081716300039040124019411941194119410
2522023081716290039040124019411941194119410
2532023081716280039040124019411941194119410
2542023081716270039040124019411941194119410
2552023081716260039040124019411941194119410
2562023081716250039040124019411941194119410
2572023081716240039040124019411941194119410
2582023081716230039040124019411941194119410
2592023081716220039040124019411941194119410
2602023081716210039040124019411941194119410
2612023081716200039040124019411941194119410
2622023081716190039040124019411941194119410
2632023081716180039040124019411941194119410
2642023081716170039040124019411941194119410
2652023081716160039040124019411941194119410
2662023081716150039040124019411941194119410
2672023081716140039040124019411941194119410
2682023081716130039040124019411941194119410
2692023081716120039040124019411941194119410
2702023081716110039040124019411941194119410
2712023081716100039040124019411941194119410
2722023081716090039040124019411941194119412647
2732023081716080039040124019411941194119410
2742023081716070039040124019411941194119410
2752023081716060039040124019411941194119410
2762023081716050039040124019411941194119410
2772023081716040039040124019411941194119410
2782023081716030039040124019411941194119410
2792023081716020039040124019411941194119410
2802023081716010039040124019411941194119410
2812023081716000039040124019411941194119410
2822023081715590039040124019411941194119410
2832023081715580039040124019411941194119410
2842023081715570039040124019411941194119410
2852023081715560039040124019411941194119410
2862023081715550039040124019411941194119410
2872023081715540039040124019411941194119410
2882023081715530039040124019411941194119410
2892023081715520039040124019411941194119410
2902023081715510039040124019411941194119410
2912023081715500039040124019411941194119410
2922023081715490039040124019411941194119410
2932023081715480039040124019411941194119410
2942023081715470039040124019411941194119410
2952023081715460039040124019411941194119410
2962023081715450039040124019411941194119410
2972023081715440039040124019411941194119410
2982023081715430039040124019411941194119410
2992023081715420039040124019411941194119410
3002023081715410039040124019411941194119410
3012023081715400039040124019411941194119410
3022023081715390039040124019411941194119412647
3032023081715380039040124019411941194119410
3042023081715370039040124019411941194119410
3052023081715360039040124019411941194119410
3062023081715350039040124019411941194119410
3072023081715340039040124019411941194119410
3082023081715330039040124019411941194119410
3092023081715320039040124019411941194119410
3102023081715310039040124019411941194119410
3112023081715300039040124019411941194119412647
3122023081715290038526341319421942194219420
3132023081715280038526341319421942194219420
3142023081715270038526341319421942194219420
3152023081715260038526341319421942194219420
3162023081715250038526341319421942194219420
3172023081715240038526341319421942194219420
3182023081715230038526341319421942194219420
3192023081715220038526341319421942194219420
3202023081715210038526341319421942194219420
3212023081715200038526341319421942194219420
32220230817151900385263413194219351942193315
323202308171518003852343841943194319431943184
3242023081715170038487687219421942194219420
325202308171516003848768721942194119421941175
32620230817151500384537030193619361936193618
3272023081715140038450218219411941194119410
328202308171513003845021821941194119411941507
3292023081715120038351809519411941194119410
330202308171511003835180951941194019411940417
331202308171510003827091141942193319421933244
332202308171509003822368861933193319331933490
3332023081715080038128971619321932193219320
3342023081715070038128971619321932193219320
3352023081715060038128971619321932193219321
3362023081715050038128778419331933193319338
3372023081715040038127232019331933193319331
338202308171503003812703871933193219331932273
3392023081715020038074269119351935193519350
3402023081715010038074269119351935193519350
34120230817150000380742691193519361936193579
3422023081714590038058978119361940194019361224
34320230817145800378217141194019321940193229
344202308171457003781608891935193319351933676
345202308171456003768540391928193219321928128
346202308171455003766067471927192719271927123
34720230817145400376369726192719271932192775
3482023081714530037622483619231923192319230
3492023081714520037622483619231923192319230
350202308171451003762248361923192419241923250
351202308171450003757440841923192419241923646
35220230817144900374501303192419261926192499
35320230817144800374310631192519351939192537
3542023081714470037423897819221922192219220
3552023081714460037423897819221923193419222685
356202308171445003690743921923192319231923123
3572023081714440036883786319231926192619232001
3582023081714430036498494019261926192619261
35920230817144200364983014193619361936193620
3602023081714410036494429419261926192619261
361202308171440003649423681927192719271927145
3622023081714390036466295319271927192719270
3632023081714380036466295319271930194019262225
364202308171437003603488161930193019301930300
36520230817143600359769816193019311931193026
366202308171435003597196111930193019301930123
3672023081714340035948222119301930193019301
368202308171433003594802911930193419341930470
3692023081714320035857131519341934193419340
3702023081714310035857131519341934193419340
3712023081714300035857131519341935194019331183
3722023081714290035627813819301930193019301
3732023081714280035627620819261926192619260
3742023081714270035627620819261926192619260
3752023081714260035627620819261926192619260
376202308171425003562762081926192619261926102
3772023081714240035607975619261926192619261
378202308171423003560778301925192519251925354
3792023081714220035539638019241924192419240
3802023081714210035539638019241924192419240
38120230817142000355396380192419251925192464
3822023081714190035527318119221922192219220
3832023081714180035527318119221922192219221
3842023081714170035527125919221935193519211016
385202308171416003533053261937193519371935717
386202308171415003519176711923193519351923186
38720230817141400351558997192319341935192327
3882023081714130035150680019211921192119210
3892023081714120035150680019211921192119210
3902023081714110035150680019211921192119210
391202308171410003515068001921192119211921160
392202308171409003511994401921192119211921146
39320230817140800350918974192119211921192123
3942023081714070035087479119211921192119211
395202308171406003508728701921193419351921164
396202308171405003505556851920192019201920103
3972023081714040035035792519201920192019200
398202308171403003503579251920193319351920749
399202308171402003489171071921192119211921348
4002023081714010034824859919211921192119210
401202308171400003482485991921192119211921159
4022023081713590034794316019211929192919211511
4032023081713580034503448519251925192519250
4042023081713570034503448519251925192519250
405202308171356003450344851925192519261925687
406202308171355003437113261925192519251925103
4072023081713540034351305119251925192519251
40820230817135300343511126193519251935192529
409202308171352003434552511926192619261926580
410202308171351003423381711926193419351926164
411202308171350003420209391926192619261926158
412202308171349003417166311926192619261926863
4132023081713480034005449319341934193419341
4142023081713470034005255919261926192619261
4152023081713460034005063319261926192619260
416202308171345003400506331926192619261926103
4172023081713440033985225519261926192619260
4182023081713430033985225519261926192619260
4192023081713420033985225519261927192919261972
4202023081713410033604942519251927192719251246
421202308171340003336494201927192819281927109
422202308171339003334393711929192919291929272
423202308171338003329146831929193019301929159
424202308171337003326079091930193119311930900
425202308171336003308702311931193519351931164
42620230817133500330552895193519321935193219
4272023081713340033051618419321932193219321
42820230817133300330514252193619361936193610
4292023081713320033049489219311931193119310
43020230817133100330494892193119311931193159
431202308171330003303809631931193119311931102
4322023081713290033018400119371937193719371
4332023081713280033018206419311931193119310
4342023081713270033018206419311931193119310
43520230817132600330182064193119361936193197
436202308171325003299945651936193119361931612
437202308171324003288102431930193019301930379
43820230817132300328078773193019301930193024
4392023081713220032803245319361936193619360
440202308171321003280324531936193119361931163
441202308171320003277170501929192919291929157
4422023081713190032741419719291929192919291
44320230817131800327412268193019301930193017
4442023081713170032737945819291929192919290
4452023081713160032737945819291929192919290
44620230817131500327379458192919351935192984
4472023081713140032721692419271927192719273
4482023081713130032721114319361930193619261302
4492023081713120032469988919291929192919290
450202308171311003246998891929193019301929289
451202308171310003241421201930193619361930675
4522023081713090032283536219361936193619360
45320230817130800322835362193619361936193624
4542023081713070032278889819391936193919362
455202308171306003227850231936193919401936164
4562023081713050032246691719291931193119291604
4572023081713040031937076119391939193919390
4582023081713030031937076119391939193919390
45920230817130200319370761193919391939193955
4602023081713010031926411619391939193919390
46120230817130000319264116193919311939193131
4622023081712590031920424719391939193919390
463202308171258003192042471939193919391939832
4642023081712570031759099919391939193919391
4652023081712560031758906019301930193019300
466202308171255003175890601930193919391930113
467202308171254003173708711940193019401930136
46820230817125300317108006193019331933193076
4692023081712520031696123619401940194019400
470202308171251003169612361940194019401940163
4712023081712500031664501619401935194019353642
47220230817124900309597741194019401940194076
4732023081712480030945030119451945194519450
474202308171247003094503011945194719471945992
4752023081712460030752031519491949194919490
4762023081712450030752031519491941194919301218
47720230817124400305162998194919491949194910
4782023081712430030514350819501941195019412
479202308171242003051396171950194919501949302
4802023081712410030455101819491949194919490
481202308171240003045510181949194019491940103
48220230817123900304351189194919491949194976
48320230817123800304203065194919401949194025
48420230817123700304154556194919401949194068
485202308171236003040224561949194019491940200
486202308171235003036326651940194019401940102
4872023081712340030343478519491949194919491
4882023081712330030343283619401940194019400
48920230817123200303432836194019401940194054
490202308171231003033280761940194019401940500
491202308171230003023580761950194019501940103
4922023081712290030215824619501950195019500
49320230817122800302158246195019491950194987
4942023081712270030198868219491949194919490
495202308171226003019886821949195019511949303
496202308171225003013978321947194419511944257
4972023081712240030089766519471947194719470
498202308171223003008976651947193019471929239
4992023081712220030043349719531938195419291617
500202308171221002972984521938193019381930235
501202308171220002968435981930193019301930102
5022023081712190029664673819381938193819380
50320230817121800296646738193819351938193599
5042023081712170029645517019381938193819380
5052023081712160029645517019381938193819380
506202308171215002964551701938193519391928187
5072023081712140029609397719351935193519261787
5082023081712130029265105519351927193519274
509202308171212002926433391936193119361927504
5102023081712110029167211019301930193019300
511202308171210002916721101930193219321930580
5122023081712090029055217719311931193119310
51320230817120800290552177193119391939193135
5142023081712070029048450419401940194019400
515202308171206002904845041940193019401930696
516202308171205002891399401936193719371928195
517202308171204002887631481938194819481938817
518202308171203002871794911939193919481939524
51920230817120200286163428193919391939193988
5202023081712010028599279619391930193919302
521202308171200002859889271930193019301930153
5222023081711590028569363719301930193019300
5232023081711580028569363719301930193019300
524202308171157002856936371930193019301930370
5252023081711560028497953719451945194519450
526202308171155002849795371945194619461930104
5272023081711540028477878619381938193819381
52820230817115300284776848193019301930193024
5292023081711520028473052819391939193919390
530202308171151002847305281939192919391929221
531202308171150002843025791929194019401929199
532202308171149002839186971945194719471945584
5332023081711480028278280719291929192919291
5342023081711470028278087819541954195419540
5352023081711460028278087819541954195419540
5362023081711450028278087819541954195419546
537202308171144002827691541928192719551927538
5382023081711430028172704019381938193819381
5392023081711420028172510219261926192619260
5402023081711410028172510219261926192619260
541202308171140002817251021926192619261926153
5422023081711390028143042419261926192619260
54320230817113800281430424192619381938192626
5442023081711370028138032419381938193819380
545202308171136002813803241938193819381938164
5462023081711350028106249219381938193819380
547202308171134002810624921938194019401938985
5482023081711330027915257719281928192819282
5492023081711320027914872119281928192819282
55020230817113100279144865192819291929192853
5512023081711300027904267919281928192819281
5522023081711290027904075119401940194019400
55320230817112800279040751194019371940193794
5542023081711270027885853119251925192519250
555202308171126002788585311925192619261925519
556202308171125002778591581925193419381925319
5572023081711240027724313519341933193419331399
55820230817112300274538030192519251925192524
5592023081711220027449183019341930193419301186
560202308171121002722017061934193219341932164
5612023081711200027188469619341927193419272
5622023081711190027188083519341934193419340
56320230817111800271880835193419251934192597
56420230817111700271694101193419341934193410
5652023081711160027167476119341934193419340
566202308171115002716747611934193219341925188
56720230817111400271312210193219301932193081
5682023081711130027115586419301930193019300
5692023081711120027115586419301930193019301
570202308171111002711539341930193019321930246
571202308171110002706791521921192119211921103
5722023081711090027048128919341921193419211053
57320230817110800268457787193419211934192125
5742023081711070026840974919411941194119411
575202308171106002684078081953194319561921706
5762023081711050026704498119441944194419440
5772023081711040026704498119441944194419440
57820230817110300267044981194419451945192756
5792023081711020026693692619491949194919490
580202308171101002669369261949194919491949100
581202308171100002667420261952192519521925717
582202308171059002653516431953193619561922934
583202308171058002635519811936192619361920302
5842023081710570026297088819371937193719370
5852023081710560026297088819371937193719371
586202308171055002629689511927192719271927102
5872023081710540026277239719381938193819380
588202308171053002627723971938193819561930792
5892023081710520026124348319561956195619560
590202308171051002612434831956195119571939436
591202308171050002603958241951193919511937202
5922023081710490026000429019521952195219522
59320230817104800260000386195219271953192710495
5942023081710470023965286119391930194019301460
595202308171046002368225781930193519351917194
5962023081710450023644911319351935193519351
597202308171044002364471781922192719271922200
59820230817104300236062452193819271938192711
5992023081710420023604124419381932193819321004
6002023081710410023409682819341934193419341
601202308171040002340948941917191719171917400
6022023081710390023332809419381938193819381
6032023081710380023332615619141911193919111699
6042023081710370023004697319231920192319201419
605202308171036002273224871920191919201919991
6062023081710350022541983518931893189318930
6072023081710340022541983518931893189318930
6082023081710330022541983518931891192018914840
6092023081710320021617997919041904190419040
6102023081710310021617997919041904190419040
611202308171030002161799791904189019041890128
6122023081710290021593721018901890189018900
61320230817102800215937210189018901890189016
6142023081710270021590697018931893189318930
615202308171026002159069701893189318931893382
6162023081710250021518384418931893189318930
617202308171024002151838441893189418941893667
61820230817102300213921164190418941904189471
6192023081710220021378649019061906190619061
6202023081710210021378458418931884189318812088
621202308171020002098417981893189318931885495
6222023081710190020890515918851885188518850
6232023081710180020890515918851885188518851
6242023081710170020890327418811882188218812181
625202308171016002047997291893189318931893396
62620230817101500204050101188118931893188185
6272023081710140020388920818811887188718803909
62820230817101300196531257188618891889188620
6292023081710120019649353118901891189118901388
630202308171011001938698081893189318931890953
631202308171010001920657831891189119071890272
632202308171009001915500721890189818981890442
63320230817100800190713851189818981898189839
6342023081710070019063982918981898189818980
6352023081710060019063982918981899190818981411
6362023081710050018795899118991899189918991589
6372023081710040018494148018991899189918990
63820230817100300184941480189918991899189922
639202308171002001848997021906190619061906684
6402023081710010018359599819061906190619060
641202308171000001835959981906189919061899143
6422023081709590018332384618991899189918990
64320230817095800183323846189919001900189927
6442023081709570018327256219051905190519054146
645202308170956001753744321905190519051905103
6462023081709550017517821719061904190619048050
647202308170954001598356031905189019051890471
648202308170953001589431821890189818981890414
649202308170952001581594881899190419041899743
650202308170951001567461461904190419051899216
65120230817095000156334775190518961905189587
6522023081709490015616961918951895189518950
6532023081709480015616961918951895189518953
654202308170947001561639341895189518951895555
655202308170946001551122091895189418951894149
6562023081709450015482989819031890190318902
6572023081709440015482610518881888188818880
65820230817094300154826105188818881888188820
6592023081709420015478834519051904190618861282
6602023081709410015234790218851885188518850
66120230817094000152347902188518851885188561
6622023081709390015223291718851885188518851000
66320230817093800150347917188218801906188010263
66420230817093700130790763187719061906187790
665202308170936001306192521888188818881875372
66620230817093500129916929188818831888188373
66720230817093400129779370187318731873187394
668202308170933001296033081882187118821871160
669202308170932001293023531882188218821882497
670202308170931001283669991868186818681868764
6712023081709300012693984718681869186918503797
6722023081709290011988869418691883188318693962
673202308170928001124500221882189018911882269
6742023081709270011194248618851892189218855717
6752023081709260010115370418951906190618921161
676202308170925009895178318971901190818962413
67720230817092400943725581899190619101899492
678202308170923009343734619081908190819080
67920230817092200934373461908189719081897202
68020230817092100930530791900190919111897557
681202308170920009199365519001915191519004365
682202308170919008369178319151915191519151
68320230817091800836898681903191919191903141
684202308170917008342028119031902190319026
685202308170916008340886419021900190719006323
686202308170915007136407218971900190018972463
687202308170914006668987418991900190018971880
68820230817091300631209081902190019021900305
68920230817091200625409981906190519061905108
690202308170911006233515918961898189818965487
691202308170910005192502918971906190618961976
69220230817090900481752971897190019001897151
69320230817090800478884001906190019061897758
694202308170907004644558719001900190819001642
695202308170906004331334719081910191019012735
696202308170905003809386819101920192019101735
697202308170904003477904219111911192319111692
69820230817090300315306241924191219241910651
69920230817090200302854701913191719171913433
700202308170901002945614119261910192619103283
7012023081709000023182862191019271929191010750