Files
KissMeData/131100/min/candle-20240313.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202403132017001178486511895189518951895350
32024031320160011784865118951895189518950
42024031320150011784865118951895189518950
52024031320140011784865118951895189518950
62024031320130011784865118951895189518950
72024031320120011784865118951895189518950
82024031320110011784865118951895189518950
92024031320100011784865118951895189518950
102024031320090011784865118951895189518950
112024031320080011784865118951895189518950
122024031320070011784865118951895189518950
132024031320060011784865118951895189518950
142024031320050011784865118951895189518950
152024031320040011784865118951895189518950
162024031320030011784865118951895189518950
172024031320020011784865118951895189518950
182024031320010011784865118951895189518950
192024031320000011784865118951895189518950
202024031319590011784865118951895189518950
212024031319580011784865118951895189518950
222024031319570011784865118951895189518950
232024031319560011784865118951895189518950
242024031319550011784865118951895189518950
252024031319540011784865118951895189518950
262024031319530011784865118951895189518950
272024031319520011784865118951895189518950
282024031319510011784865118951895189518950
292024031319500011784865118951895189518950
302024031319490011784865118951895189518950
312024031319480011784865118951895189518950
32202403131947001178486511895189518951895350
332024031319460011784865118951895189518950
342024031319450011784865118951895189518950
352024031319440011784865118951895189518950
362024031319430011784865118951895189518950
372024031319420011784865118951895189518950
382024031319410011784865118951895189518950
392024031319400011784865118951895189518950
402024031319390011784865118951895189518950
412024031319380011784865118951895189518950
422024031319370011784865118951895189518950
432024031319360011784865118951895189518950
442024031319350011784865118951895189518950
452024031319340011784865118951895189518950
462024031319330011784865118951895189518950
472024031319320011784865118951895189518950
482024031319310011784865118951895189518950
492024031319300011784865118951895189518950
502024031319290011784865118951895189518950
512024031319280011784865118951895189518950
522024031319270011784865118951895189518950
532024031319260011784865118951895189518950
542024031319250011784865118951895189518950
552024031319240011784865118951895189518950
562024031319230011784865118951895189518950
572024031319220011784865118951895189518950
582024031319210011784865118951895189518950
592024031319200011784865118951895189518950
602024031319190011784865118951895189518950
612024031319180011784865118951895189518950
62202403131917001178486511895189518951895350
632024031319160011784865118951895189518950
642024031319150011784865118951895189518950
652024031319140011784865118951895189518950
662024031319130011784865118951895189518950
672024031319120011784865118951895189518950
682024031319110011784865118951895189518950
692024031319100011784865118951895189518950
702024031319090011784865118951895189518950
712024031319080011784865118951895189518950
722024031319070011784865118951895189518950
732024031319060011784865118951895189518950
742024031319050011784865118951895189518950
752024031319040011784865118951895189518950
762024031319030011784865118951895189518950
772024031319020011784865118951895189518950
782024031319010011784865118951895189518950
792024031319000011784865118951895189518950
802024031318590011784865118951895189518950
812024031318580011784865118951895189518950
822024031318570011784865118951895189518950
832024031318560011784865118951895189518950
842024031318550011784865118951895189518950
852024031318540011784865118951895189518950
862024031318530011784865118951895189518950
872024031318520011784865118951895189518950
882024031318510011784865118951895189518950
892024031318500011784865118951895189518950
902024031318490011784865118951895189518950
912024031318480011784865118951895189518950
92202403131847001178486511895189518951895350
932024031318460011784865118951895189518950
942024031318450011784865118951895189518950
952024031318440011784865118951895189518950
962024031318430011784865118951895189518950
972024031318420011784865118951895189518950
982024031318410011784865118951895189518950
992024031318400011784865118951895189518950
1002024031318390011784865118951895189518950
1012024031318380011784865118951895189518950
1022024031318370011784865118951895189518950
1032024031318360011784865118951895189518950
1042024031318350011784865118951895189518950
1052024031318340011784865118951895189518950
1062024031318330011784865118951895189518950
1072024031318320011784865118951895189518950
1082024031318310011784865118951895189518950
1092024031318300011784865118951895189518950
1102024031318290011784865118951895189518950
1112024031318280011784865118951895189518950
1122024031318270011784865118951895189518950
1132024031318260011784865118951895189518950
1142024031318250011784865118951895189518950
1152024031318240011784865118951895189518950
1162024031318230011784865118951895189518950
1172024031318220011784865118951895189518950
1182024031318210011784865118951895189518950
1192024031318200011784865118951895189518950
1202024031318190011784865118951895189518950
1212024031318180011784865118951895189518950
122202403131817001178486511895189518951895350
1232024031318160011784865118951895189518950
1242024031318150011784865118951895189518950
1252024031318140011784865118951895189518950
1262024031318130011784865118951895189518950
1272024031318120011784865118951895189518950
1282024031318110011784865118951895189518950
1292024031318100011784865118951895189518950
1302024031318090011784865118951895189518950
1312024031318080011784865118951895189518950
1322024031318070011784865118951895189518950
1332024031318060011784865118951895189518950
1342024031318050011784865118951895189518950
1352024031318040011784865118951895189518950
1362024031318030011784865118951895189518950
1372024031318020011784865118951895189518950
1382024031318010011784865118951895189518950
1392024031318000011784865118951895189518950
1402024031317590011784865118951895189518950
1412024031317580011784865118951895189518950
1422024031317570011784865118951895189518950
1432024031317560011784865118951895189518950
1442024031317550011784865118951895189518950
1452024031317540011784865118951895189518950
1462024031317530011784865118951895189518950
1472024031317520011784865118951895189518950
1482024031317510011784865118951895189518950
1492024031317500011784865118951895189518950
1502024031317490011784865118951895189518950
1512024031317480011784865118951895189518950
152202403131747001178486511895189518951895350
1532024031317460011784865118951895189518950
1542024031317450011784865118951895189518950
1552024031317440011784865118951895189518950
1562024031317430011784865118951895189518950
1572024031317420011784865118951895189518950
1582024031317410011784865118951895189518950
1592024031317400011784865118951895189518950
1602024031317390011784865118951895189518950
1612024031317380011784865118951895189518950
1622024031317370011784865118951895189518950
1632024031317360011784865118951895189518950
1642024031317350011784865118951895189518950
1652024031317340011784865118951895189518950
1662024031317330011784865118951895189518950
1672024031317320011784865118951895189518950
1682024031317310011784865118951895189518950
1692024031317300011784865118951895189518950
1702024031317290011784865118951895189518950
1712024031317280011784865118951895189518950
1722024031317270011784865118951895189518950
1732024031317260011784865118951895189518950
1742024031317250011784865118951895189518950
1752024031317240011784865118951895189518950
1762024031317230011784865118951895189518950
1772024031317220011784865118951895189518950
1782024031317210011784865118951895189518950
1792024031317200011784865118951895189518950
1802024031317190011784865118951895189518950
1812024031317180011784865118951895189518950
182202403131717001178486511895189518951895350
1832024031317160011784865118951895189518950
1842024031317150011784865118951895189518950
1852024031317140011784865118951895189518950
1862024031317130011784865118951895189518950
1872024031317120011784865118951895189518950
1882024031317110011784865118951895189518950
1892024031317100011784865118951895189518950
1902024031317090011784865118951895189518950
1912024031317080011784865118951895189518950
1922024031317070011784865118951895189518950
1932024031317060011784865118951895189518950
1942024031317050011784865118951895189518950
1952024031317040011784865118951895189518950
1962024031317030011784865118951895189518950
1972024031317020011784865118951895189518950
1982024031317010011784865118951895189518950
1992024031317000011784865118951895189518950
2002024031316590011784865118951895189518950
2012024031316580011784865118951895189518950
2022024031316570011784865118951895189518950
2032024031316560011784865118951895189518950
2042024031316550011784865118951895189518950
2052024031316540011784865118951895189518950
2062024031316530011784865118951895189518950
2072024031316520011784865118951895189518950
2082024031316510011784865118951895189518950
2092024031316500011784865118951895189518950
2102024031316490011784865118951895189518950
2112024031316480011784865118951895189518950
212202403131647001178486511895189518951895350
2132024031316460011784865118951895189518950
2142024031316450011784865118951895189518950
2152024031316440011784865118951895189518950
2162024031316430011784865118951895189518950
2172024031316420011784865118951895189518950
2182024031316410011784865118951895189518950
2192024031316400011784865118951895189518950
2202024031316390011784865118951895189518950
2212024031316380011784865118951895189518950
2222024031316370011784865118951895189518950
2232024031316360011784865118951895189518950
2242024031316350011784865118951895189518950
2252024031316340011784865118951895189518950
2262024031316330011784865118951895189518950
2272024031316320011784865118951895189518950
2282024031316310011784865118951895189518950
2292024031316300011784865118951895189518950
2302024031316290011784865118951895189518950
2312024031316280011784865118951895189518950
2322024031316270011784865118951895189518950
2332024031316260011784865118951895189518950
2342024031316250011784865118951895189518950
2352024031316240011784865118951895189518950
2362024031316230011784865118951895189518950
2372024031316220011784865118951895189518950
2382024031316210011784865118951895189518950
2392024031316200011784865118951895189518950
2402024031316190011784865118951895189518950
2412024031316180011784865118951895189518950
242202403131617001178486511895189518951895350
2432024031316160011784865118951895189518950
2442024031316150011784865118951895189518950
2452024031316140011784865118951895189518950
2462024031316130011784865118951895189518950
2472024031316120011784865118951895189518950
2482024031316110011784865118951895189518950
2492024031316100011784865118951895189518950
2502024031316090011784865118951895189518950
2512024031316080011784865118951895189518950
2522024031316070011784865118951895189518950
2532024031316060011784865118951895189518950
2542024031316050011784865118951895189518950
2552024031316040011784865118951895189518950
2562024031316030011784865118951895189518950
2572024031316020011784865118951895189518950
2582024031316010011784865118951895189518950
2592024031316000011784865118951895189518950
2602024031315590011784865118951895189518950
2612024031315580011784865118951895189518950
2622024031315570011784865118951895189518950
2632024031315560011784865118951895189518950
2642024031315550011784865118951895189518950
2652024031315540011784865118951895189518950
2662024031315530011784865118951895189518950
2672024031315520011784865118951895189518950
2682024031315510011784865118951895189518950
2692024031315500011784865118951895189518950
2702024031315490011784865118951895189518950
2712024031315480011784865118951895189518950
272202403131547001178486511895189518951895350
2732024031315460011784865118951895189518950
2742024031315450011784865118951895189518950
2752024031315440011784865118951895189518950
2762024031315430011784865118951895189518950
2772024031315420011784865118951895189518950
2782024031315410011784865118951895189518950
2792024031315400011784865118951895189518950
2802024031315390011784865118951895189518950
2812024031315380011784865118951895189518950
2822024031315370011784865118951895189518950
2832024031315360011784865118951895189518950
2842024031315350011784865118951895189518950
2852024031315340011784865118951895189518950
2862024031315330011784865118951895189518950
2872024031315320011784865118951895189518950
2882024031315310011784865118951895189518950
289202403131530001178486511895189518951895350
2902024031315290011718540118911891189118910
2912024031315280011718540118911891189118910
2922024031315270011718540118911891189118910
2932024031315260011718540118911891189118910
2942024031315250011718540118911891189118910
2952024031315240011718540118911891189118910
2962024031315230011718540118911891189118910
2972024031315220011718540118911891189118910
2982024031315210011718540118911891189118910
2992024031315200011718540118911891189118910
300202403131519001171854011891188218911882790
301202403131518001156978771882188218821882340
30220240313151700115057997188218801882188065
3032024031315160011493576718801880188018802
3042024031315150011493200718801880188018800
3052024031315140011493200718801880188018802
3062024031315130011492824718801880188018804
30720240313151200114920727188018801880188066
3082024031315110011479664718821882188218820
309202403131510001147966471882188118821881310
3102024031315090011421349618811881188118810
311202403131508001142134961881188118811881104
3122024031315070011401787218821882188218820
31320240313150600114017872188218821882188230
314202403131505001139614121883188318831883106
3152024031315040011376181418831883188318830
3162024031315030011376181418831883188318830
3172024031315020011376181418831883188318830
318202403131501001137618141883188518851883334
3192024031315000011313278218821882188218820
3202024031314590011313278218821882188218820
3212024031314580011313278218821882188218820
3222024031314570011313278218821882188218820
3232024031314560011313278218821882188218820
3242024031314550011313278218821882188218820
3252024031314540011313278218821888188818821224
3262024031314530011082482518881888188818881
32720240313145200110822937188818881888188836
3282024031314510011075496918881888188818880
3292024031314500011075496918881888188818881000
3302024031314490010886696918921892189218920
3312024031314480010886696918921892189218920
3322024031314470010886696918921892189218920
3332024031314460010886696918921892189218920
3342024031314450010886696918921892189218920
33520240313144400108866969189218921892189214
33620240313144300108840481189218911892189142
337202403131442001087610351879189218921879530
3382024031314410010776034018921887189218871083
339202403131440001057166141887188818881887564
340202403131439001046518161888188418881884878
3412024031314380010299554418751900190018754576
342202403131437009438696118861884190618844922
34320240313143600850869381883188318831883142
3442024031314350084819552188318831883188330
345202403131434008476306218831883188318830
346202403131433008476306218831883188318835
3472024031314320084753647188418841884188460
348202403131431008464060718851885188518850
349202403131430008464060718851885188518850
350202403131429008464060718851885188518850
351202403131428008464060718851885188518850
352202403131427008464060718851885188518850
353202403131426008464060718851885188518850
354202403131425008464060718851885188518850
355202403131424008464060718851885188518850
35620240313142300846406071885188518851885565
35720240313142200835755821885188518851885391
358202403131421008283854718851885188518850
359202403131420008283854718851885188518850
360202403131419008283854718851885188518850
361202403131418008283854718851885188518850
362202403131417008283854718851885188518850
363202403131416008283854718851885188518850
364202403131415008283854718851885188518850
365202403131414008283854718851885188518850
366202403131413008283854718851885188518851000
367202403131412008095354718851885188518850
368202403131411008095354718851888188818853902
369202403131410007359298418881888188818880
37020240313140900735929841888188818881888125
371202403131408007335698418851885188518850
3722024031314070073356984188518851885188510
37320240313140600733381341885188618861885197
374202403131405007296664718871887188718870
375202403131404007296664718871887188718870
376202403131403007296664718871887188718870
377202403131402007296664718871887188718870
378202403131401007296664718871887188718870
379202403131400007296664718871887188718870
380202403131359007296664718871888188818871664
381202403131358006982537118901890189018900
382202403131357006982537118901890189018900
383202403131356006982537118901890189018900
384202403131355006982537118901890189018900
385202403131354006982537118901890189018902
386202403131353006982159118901890189018900
3872024031313520069821591189018901890189010
3882024031313510069802691189118911891189150
389202403131350006970814118921892189218920
390202403131349006970814118921892189218920
391202403131348006970814118921892189218922
392202403131347006970435718921892189218920
393202403131346006970435718921892189218920
394202403131345006970435718921892189218920
395202403131344006970435718921892189218920
396202403131343006970435718921892189218920
397202403131342006970435718921892189218922
39820240313134100697005731892189218921892400
399202403131340006894377318911891189118910
400202403131339006894377318911891189118910
4012024031313380068943773189118911891189112
402202403131337006892108118881888188818880
403202403131336006892108118881891189118887
404202403131335006890785918891889188918890
405202403131334006890785918891889188918890
4062024031313330068907859188918891889188920
407202403131332006887007918891889188918890
4082024031313310068870079188918891889188916
409202403131330006883985518911891189118912
410202403131329006883607318891889188918890
41120240313132800688360731889189018901889630
412202403131327006764547918901890189018901215
413202403131326006534912918921892189218920
414202403131325006534912918921892189218920
415202403131324006534912918921892189218922
416202403131323006534534518921892189218920
417202403131322006534534518921892189218920
418202403131321006534534518921892189218920
419202403131320006534534518921892189218920
420202403131319006534534518921892189218920
421202403131318006534534518921892189218922
422202403131317006534156118901890189018900
423202403131316006534156118901890189018900
424202403131315006534156118901892189218901474
425202403131314006255359018921892189218920
42620240313131300625535901892189418941892357
42720240313131200618776691895189418951894152
42820240313131100615897791894189418941894155
429202403131310006129620918951895189518950
430202403131309006129620918951895189518950
431202403131308006129620918951895189518950
432202403131307006129620918951895189518950
433202403131306006129620918951895189518952
434202403131305006129241918941894189418940
435202403131304006129241918941894189418940
436202403131303006129241918941896189618941386
437202403131302005866589018991899189918990
438202403131301005866589018991899189918990
439202403131300005866589018991899189918992
440202403131259005866209218951895189518950
4412024031312580058662092189518951895189592
44220240313125700584877521895189618961895400
443202403131256005772966518991899189918990
44420240313125500577296651899189918991899100
445202403131254005753976518991899189918992
4462024031312530057535967189918991899189967
4472024031312520057408734189918991899189924
44820240313125100573631581899189918991899227
4492024031312500056932085189918991899189939
4502024031312490056858024189918991899189912
451202403131248005683523618991899189918992
452202403131247005683143818991899189918990
453202403131246005683143818991899189918990
454202403131245005683143818991899189918990
455202403131244005683143818991899189918990
456202403131243005683143818991899189918990
457202403131242005683143818991899189918992
458202403131241005682764018981898189818980
4592024031312400056827640189818981898189871
460202403131239005669288218981898189818980
461202403131238005669288218981898189818980
462202403131237005669288218981898189818980
463202403131236005669288218981898189818982
464202403131235005668908618961896189618960
465202403131234005668908618961896189618960
4662024031312330056689086189618961896189620
46720240313123200566511661898189618981896118
4682024031312310056427418189618961896189625
4692024031312300056380018189618981898189628
47020240313122900563269261899189918991899100
4712024031312280056137026189918991899189920
472202403131227005609904618991899189918990
473202403131226005609904618991899189918990
474202403131225005609904618991899189918990
475202403131224005609904618991899189918992
476202403131223005609524818961896189618960
477202403131222005609524818961896189618960
478202403131221005609524818961896189618960
47920240313122000560952481896189618961896613
480202403131219005493300018961899189918961085
481202403131218005287353219021902190219022
482202403131217005286972819021902190219020
483202403131216005286972819021902190219020
484202403131215005286972819021902190219020
485202403131214005286972819021902190219020
486202403131213005286972819021902190219020
487202403131212005286972819021902190219022
4882024031312110052865924189919031903189976
4892024031312100052721458190319031903190319
490202403131209005268530119031903190319030
491202403131208005268530119031903190319030
492202403131207005268530119031903190319030
493202403131206005268530119031903190319032
494202403131205005268149519031903190319030
495202403131204005268149519031903190319030
496202403131203005268149519031903190319030
497202403131202005268149519031903190319030
498202403131201005268149519031903190319030
499202403131200005268149519031903190319032
500202403131159005267768919031903190319030
501202403131158005267768919031903190319030
502202403131157005267768919031903190319030
503202403131156005267768919031903190319030
504202403131155005267768919031903190319030
505202403131154005267768919031903190319032
506202403131153005267388319031903190319030
507202403131152005267388319031903190319030
508202403131151005267388319031903190319030
509202403131150005267388319031903190319030
510202403131149005267388319031903190319030
511202403131148005267388319031903190319032
512202403131147005267007719021902190219020
513202403131146005267007719021902190219020
514202403131145005267007719021902190219020
5152024031311440052670077190219011902190121
516202403131143005263013719011901190119010
517202403131142005263013719011901190119012
518202403131141005262633519011901190119010
519202403131140005262633519011901190119010
520202403131139005262633519011901190119010
521202403131138005262633519011901190119010
522202403131137005262633519011901190119010
523202403131136005262633519011901190119012
52420240313113500526225331901190119011901100
5252024031311340052432433190118981901189885
526202403131133005227107918981898189818980
527202403131132005227107918981898189818981
5282024031311310052269181189518951895189517
52920240313113000522369661895189518951895432
530202403131129005141832618951895189518950
531202403131128005141832618951895189518950
532202403131127005141832618951895189518950
5332024031311260051418326189518951895189510
5342024031311250051399376189518951895189530
53520240313112400513425261895189818981895983
536202403131123004947748819061901190619012532
537202403131122004465707119011900190118983825
538202403131121003739489819001900190019000
5392024031311200037394898190019001900190065
540202403131119003727139819001902190219001041
541202403131118003529339319031903190319032
542202403131117003528958719011901190119010
543202403131116003528958719011901190119015
544202403131115003528008219011901190119015
545202403131114003527057719011901190119015
54620240313111300352610721902190319031902441
5472024031311120034422190190319001903190017
5482024031311110034389874190119001901190015
549202403131110003436136419011902190219011574
55020240313110900313689261905190619061902545
551202403131108003033154519061906190619060
552202403131107003033154519061906190619060
553202403131106003033154519061906190619062
554202403131105003032773319061906190619060
555202403131104003032773319061906190619060
556202403131103003032773319061906190619060
557202403131102003032773319061906190619060
558202403131101003032773319061906190619060
559202403131100003032773319061906190619061
560202403131059003032582719031906190619031382
561202403131058002769422219061906190619064
562202403131057002768659819061906190619060
563202403131056002768659819061906190619060
564202403131055002768659819061906190619061
565202403131054002768469219061906190619060
566202403131053002768469219061906190619060
567202403131052002768469219061906190619065
568202403131051002767516219071907190719070
569202403131050002767516219071907190719070
570202403131049002767516219071907190719075
571202403131048002766562719071907190719075
572202403131047002765609219071910191019071654
573202403131046002449990719131913191319130
574202403131045002449990719131913191319130
575202403131044002449990719131913191319130
576202403131043002449990719131913191319130
577202403131042002449990719131913191319130
578202403131041002449990719131913191319130
5792024031310400024499907191319131913191313
580202403131039002447503819131913191319130
5812024031310380024475038191319131913191356
5822024031310370024367910191319091913190984
5832024031310360024207430191019101910191056
584202403131035002410047019091909190919095
585202403131034002409092519101910191019100
58620240313103300240909251910191019101910116
587202403131032002386936519101910191019100
5882024031310310023869365191019101910191020
589202403131030002383116519101910191019100
590202403131029002383116519101910191019100
5912024031310280023831165191019101910191010
592202403131027002381206519121912191219120
593202403131026002381206519121912191219121
59420240313102500238101531913191319131913300
59520240313102400232362531913191119131911330
596202403131023002260502319111915191519111077
597202403131022002054425719151915191519151
598202403131021002054234219151915191519150
599202403131020002054234219151915191519150
600202403131019002054234219151915191519155
601202403131018002053276719141914191419140
602202403131017002053276719141914191419140
603202403131016002053276719141914191419140
604202403131015002053276719141914191419145
60520240313101400205231971914191419141914205
606202403131013002013082719141914191419140
607202403131012002013082719141914191419140
608202403131011002013082719141914191419141
609202403131010002012891319171917191719170
610202403131009002012891319171917191719170
611202403131008002012891319171917191719170
612202403131007002012891319171917191719170
613202403131006002012891319171917191719170
614202403131005002012891319171916191719162
615202403131004002012508019161916191619160
616202403131003002012508019161916191619162
617202403131002002012124819151915191519150
618202403131001002012124819151915191519150
619202403131000002012124819151915191519150
620202403130959002012124819151915191519150
621202403130958002012124819151915191519150
622202403130957002012124819151915191519150
6232024031309560020121248191519151915191510
624202403130955002010209819161916191619160
625202403130954002010209819161916191619160
626202403130953002010209819161916191619160
627202403130952002010209819161916191619148
628202403130951002008678219141914191419140
629202403130950002008678219141914191419140
6302024031309490020086782191419141914191421
631202403130948002004658819141914191419140
632202403130947002004658819141914191419140
633202403130946002004658819141914191419140
634202403130945002004658819141914191419140
635202403130944002004658819141914191419141523
636202403130943001713156619141914191419140
637202403130942001713156619141914191419140
638202403130941001713156619141914191419140
639202403130940001713156619141914191419140
640202403130939001713156619141914191419140
641202403130938001713156619141914191419140
642202403130937001713156619141915191519141000
643202403130936001521660319171917191719170
644202403130935001521660319171917191719170
645202403130934001521660319171917191719170
646202403130933001521660319171917191719170
6472024031309320015216603191719171917191751
64820240313093100151188361917191719171917114
649202403130930001490029819171917191719171980
650202403130929001110463819171922192219171293
65120240313092800862115619171917191719170
65220240313092700862115619171917191719170
65320240313092600862115619171917191719170
6542024031309250086211561917191719171917132
655202403130924008368112191419141914191420
6562024031309230083298321913191619231913763
6572024031309220068635151912191219121912133
6582024031309210066092191908190919091908500
65920240313092000565518419091909190919095
66020240313091900564563919081908190819080
66120240313091800564563919081908190819080
66220240313091700564563919081908190819080
66320240313091600564563919081908190819080
6642024031309150056456391908190819081908100
66520240313091400545483919081908190819080
66620240313091300545483919081908190819083
66720240313091200544911519081908190819080
66820240313091100544911519081908190819080
66920240313091000544911519081908190819080
670202403130909005449115190819091909190868
671202403130908005319353190919081909190840
67220240313090700524303219081908190819081
67320240313090600524112419241908192419082
6742024031309050052372921906190319061903444
67520240313090400439124919041905190519041035
6762024031309030024195891906190619061906280
6772024031309020018859091907191019101907438
67820240313090100104956919101910191019101
6792024031309000010476591909193519351909543