Files
KissMeData/137950/min/candle-20240822.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024082220180017130937052605260526052602035
32024082220170017130937052605260526052600
42024082220160017130937052605260526052600
52024082220150017130937052605260526052600
62024082220140017130937052605260526052600
72024082220130017130937052605260526052600
82024082220120017130937052605260526052600
92024082220110017130937052605260526052600
102024082220100017130937052605260526052600
112024082220090017130937052605260526052600
122024082220080017130937052605260526052600
132024082220070017130937052605260526052600
142024082220060017130937052605260526052600
152024082220050017130937052605260526052600
162024082220040017130937052605260526052600
172024082220030017130937052605260526052600
182024082220020017130937052605260526052600
192024082220010017130937052605260526052600
202024082220000017130937052605260526052600
212024082219590017130937052605260526052600
222024082219580017130937052605260526052600
232024082219570017130937052605260526052600
242024082219560017130937052605260526052600
252024082219550017130937052605260526052600
262024082219540017130937052605260526052600
272024082219530017130937052605260526052600
282024082219520017130937052605260526052600
292024082219510017130937052605260526052600
302024082219500017130937052605260526052600
312024082219490017130937052605260526052600
322024082219480017130937052605260526052602035
332024082219470017130937052605260526052600
342024082219460017130937052605260526052600
352024082219450017130937052605260526052600
362024082219440017130937052605260526052600
372024082219430017130937052605260526052600
382024082219420017130937052605260526052600
392024082219410017130937052605260526052600
402024082219400017130937052605260526052600
412024082219390017130937052605260526052600
422024082219380017130937052605260526052600
432024082219370017130937052605260526052600
442024082219360017130937052605260526052600
452024082219350017130937052605260526052600
462024082219340017130937052605260526052600
472024082219330017130937052605260526052600
482024082219320017130937052605260526052600
492024082219310017130937052605260526052600
502024082219300017130937052605260526052600
512024082219290017130937052605260526052600
522024082219280017130937052605260526052600
532024082219270017130937052605260526052600
542024082219260017130937052605260526052600
552024082219250017130937052605260526052600
562024082219240017130937052605260526052600
572024082219230017130937052605260526052600
582024082219220017130937052605260526052600
592024082219210017130937052605260526052600
602024082219200017130937052605260526052600
612024082219190017130937052605260526052600
622024082219180017130937052605260526052602035
632024082219170017130937052605260526052600
642024082219160017130937052605260526052600
652024082219150017130937052605260526052600
662024082219140017130937052605260526052600
672024082219130017130937052605260526052600
682024082219120017130937052605260526052600
692024082219110017130937052605260526052600
702024082219100017130937052605260526052600
712024082219090017130937052605260526052600
722024082219080017130937052605260526052600
732024082219070017130937052605260526052600
742024082219060017130937052605260526052600
752024082219050017130937052605260526052600
762024082219040017130937052605260526052600
772024082219030017130937052605260526052600
782024082219020017130937052605260526052600
792024082219010017130937052605260526052600
802024082219000017130937052605260526052600
812024082218590017130937052605260526052600
822024082218580017130937052605260526052600
832024082218570017130937052605260526052600
842024082218560017130937052605260526052600
852024082218550017130937052605260526052600
862024082218540017130937052605260526052600
872024082218530017130937052605260526052600
882024082218520017130937052605260526052600
892024082218510017130937052605260526052600
902024082218500017130937052605260526052600
912024082218490017130937052605260526052600
922024082218480017130937052605260526052602035
932024082218470017130937052605260526052600
942024082218460017130937052605260526052600
952024082218450017130937052605260526052600
962024082218440017130937052605260526052600
972024082218430017130937052605260526052600
982024082218420017130937052605260526052600
992024082218410017130937052605260526052600
1002024082218400017130937052605260526052600
1012024082218390017130937052605260526052600
1022024082218380017130937052605260526052600
1032024082218370017130937052605260526052600
1042024082218360017130937052605260526052600
1052024082218350017130937052605260526052600
1062024082218340017130937052605260526052600
1072024082218330017130937052605260526052600
1082024082218320017130937052605260526052600
1092024082218310017130937052605260526052600
1102024082218300017130937052605260526052600
1112024082218290017130937052605260526052600
1122024082218280017130937052605260526052600
1132024082218270017130937052605260526052600
1142024082218260017130937052605260526052600
1152024082218250017130937052605260526052600
1162024082218240017130937052605260526052600
1172024082218230017130937052605260526052600
1182024082218220017130937052605260526052600
1192024082218210017130937052605260526052600
1202024082218200017130937052605260526052600
1212024082218190017130937052605260526052600
1222024082218180017130937052605260526052602035
1232024082218170017130937052605260526052600
1242024082218160017130937052605260526052600
1252024082218150017130937052605260526052600
1262024082218140017130937052605260526052600
1272024082218130017130937052605260526052600
1282024082218120017130937052605260526052600
1292024082218110017130937052605260526052600
1302024082218100017130937052605260526052600
1312024082218090017130937052605260526052600
1322024082218080017130937052605260526052600
1332024082218070017130937052605260526052600
1342024082218060017130937052605260526052600
1352024082218050017130937052605260526052600
1362024082218040017130937052605260526052600
1372024082218030017130937052605260526052600
1382024082218020017130937052605260526052600
1392024082218010017130937052605260526052600
1402024082218000017130937052605260526052600
1412024082217590017130937052605260526052600
1422024082217580017130937052605260526052600
1432024082217570017130937052605260526052600
1442024082217560017130937052605260526052600
1452024082217550017130937052605260526052600
1462024082217540017130937052605260526052600
1472024082217530017130937052605260526052600
1482024082217520017130937052605260526052600
1492024082217510017130937052605260526052600
1502024082217500017130937052605260526052600
1512024082217490017130937052605260526052600
1522024082217480017130937052605260526052602035
1532024082217470017130937052605260526052600
1542024082217460017130937052605260526052600
1552024082217450017130937052605260526052600
1562024082217440017130937052605260526052600
1572024082217430017130937052605260526052600
1582024082217420017130937052605260526052600
1592024082217410017130937052605260526052600
1602024082217400017130937052605260526052600
1612024082217390017130937052605260526052600
1622024082217380017130937052605260526052600
1632024082217370017130937052605260526052600
1642024082217360017130937052605260526052600
1652024082217350017130937052605260526052600
1662024082217340017130937052605260526052600
1672024082217330017130937052605260526052600
1682024082217320017130937052605260526052600
1692024082217310017130937052605260526052600
1702024082217300017130937052605260526052600
1712024082217290017130937052605260526052600
1722024082217280017130937052605260526052600
1732024082217270017130937052605260526052600
1742024082217260017130937052605260526052600
1752024082217250017130937052605260526052600
1762024082217240017130937052605260526052600
1772024082217230017130937052605260526052600
1782024082217220017130937052605260526052600
1792024082217210017130937052605260526052600
1802024082217200017130937052605260526052600
1812024082217190017130937052605260526052600
1822024082217180017130937052605260526052602035
1832024082217170017130937052605260526052600
1842024082217160017130937052605260526052600
1852024082217150017130937052605260526052600
1862024082217140017130937052605260526052600
1872024082217130017130937052605260526052600
1882024082217120017130937052605260526052600
1892024082217110017130937052605260526052600
1902024082217100017130937052605260526052600
1912024082217090017130937052605260526052600
1922024082217080017130937052605260526052600
1932024082217070017130937052605260526052600
1942024082217060017130937052605260526052600
1952024082217050017130937052605260526052600
1962024082217040017130937052605260526052600
1972024082217030017130937052605260526052600
1982024082217020017130937052605260526052600
1992024082217010017130937052605260526052600
2002024082217000017130937052605260526052600
2012024082216590017130937052605260526052600
2022024082216580017130937052605260526052600
2032024082216570017130937052605260526052600
2042024082216560017130937052605260526052600
2052024082216550017130937052605260526052600
2062024082216540017130937052605260526052600
2072024082216530017130937052605260526052600
2082024082216520017130937052605260526052600
2092024082216510017130937052605260526052600
2102024082216500017130937052605260526052600
2112024082216490017130937052605260526052600
2122024082216480017130937052605260526052602035
2132024082216470017130937052605260526052600
2142024082216460017130937052605260526052600
2152024082216450017130937052605260526052600
2162024082216440017130937052605260526052600
2172024082216430017130937052605260526052600
2182024082216420017130937052605260526052600
2192024082216410017130937052605260526052600
2202024082216400017130937052605260526052600
2212024082216390017130937052605260526052600
2222024082216380017130937052605260526052600
2232024082216370017130937052605260526052600
2242024082216360017130937052605260526052600
2252024082216350017130937052605260526052600
2262024082216340017130937052605260526052600
2272024082216330017130937052605260526052600
2282024082216320017130937052605260526052600
2292024082216310017130937052605260526052600
2302024082216300017130937052605260526052600
2312024082216290017130937052605260526052600
2322024082216280017130937052605260526052600
2332024082216270017130937052605260526052600
2342024082216260017130937052605260526052600
2352024082216250017130937052605260526052600
2362024082216240017130937052605260526052600
2372024082216230017130937052605260526052600
2382024082216220017130937052605260526052600
2392024082216210017130937052605260526052600
2402024082216200017130937052605260526052600
2412024082216190017130937052605260526052600
2422024082216180017130937052605260526052602035
2432024082216170017130937052605260526052600
2442024082216160017130937052605260526052600
2452024082216150017130937052605260526052600
2462024082216140017130937052605260526052600
2472024082216130017130937052605260526052600
2482024082216120017130937052605260526052600
2492024082216110017130937052605260526052600
2502024082216100017130937052605260526052600
2512024082216090017130937052605260526052600
2522024082216080017130937052605260526052600
2532024082216070017130937052605260526052600
2542024082216060017130937052605260526052600
2552024082216050017130937052605260526052600
2562024082216040017130937052605260526052600
2572024082216030017130937052605260526052600
2582024082216020017130937052605260526052600
2592024082216010017130937052605260526052600
2602024082216000017130937052605260526052600
2612024082215590017130937052605260526052600
2622024082215580017130937052605260526052600
2632024082215570017130937052605260526052600
2642024082215560017130937052605260526052600
2652024082215550017130937052605260526052600
2662024082215540017130937052605260526052600
2672024082215530017130937052605260526052600
2682024082215520017130937052605260526052600
2692024082215510017130937052605260526052600
2702024082215500017130937052605260526052600
2712024082215490017130937052605260526052600
2722024082215480017130937052605260526052602035
2732024082215470017130937052605260526052600
2742024082215460017130937052605260526052600
2752024082215450017130937052605260526052600
2762024082215440017130937052605260526052600
2772024082215430017130937052605260526052600
2782024082215420017130937052605260526052600
2792024082215410017130937052605260526052600
2802024082215400017130937052605260526052600
2812024082215390017130937052605260526052600
2822024082215380017130937052605260526052600
2832024082215370017130937052605260526052600
2842024082215360017130937052605260526052600
2852024082215350017130937052605260526052600
2862024082215340017130937052605260526052600
2872024082215330017130937052605260526052600
2882024082215320017130937052605260526052600
2892024082215310017130937052605260526052600
2902024082215300017130937052605260526052602035
2912024082215290016060527052905290529052900
2922024082215280016060527052905290529052900
2932024082215270016060527052905290529052900
2942024082215260016060527052905290529052900
2952024082215250016060527052905290529052900
2962024082215240016060527052905290529052900
2972024082215230016060527052905290529052900
2982024082215220016060527052905290529052900
2992024082215210016060527052905290529052900
3002024082215200016060527052905290529052900
3012024082215190016060527052905290529052902
30220240822151800160594690528052805280528064
303202408221517001602567705300529053005290202
3042024082215160015918817052905290529052900
3052024082215150015918817052905280529052804
3062024082215140015916704052905290529052900
3072024082215130015916704052905290529052900
3082024082215120015916704052905290529052901
3092024082215110015916175052805290529052807
3102024082215100015912474052905290529052905
3112024082215090015909829052905290529052900
3122024082215080015909829052905290529052904
3132024082215070015907713053005300530053002
3142024082215060015906653053105310531053100
3152024082215050015906653053105310531053100
3162024082215040015906653053105310531053100
3172024082215030015906653053105290531052902
3182024082215020015905593053205320532053200
3192024082215010015905593053205320532053200
3202024082215000015905593053205320532053201
321202408221459001590506105280529052905280217
3222024082214580015790483053205320532053200
3232024082214570015790483053205320532053202
3242024082214560015789419053205320532053200
3252024082214550015789419053205320532053200
3262024082214540015789419053205320532053200
3272024082214530015789419053205320532053200
3282024082214520015789419053205320532053200
3292024082214510015789419053205320532053200
3302024082214500015789419053205320532053200
3312024082214490015789419053205320532053200
3322024082214480015789419053205320532053200
3332024082214470015789419053205320532053200
3342024082214460015789419053205320532053201
335202408221445001578888705280529052905280109
33620240822144400157312920532053005320529034
3372024082214430015713281053005300530053000
3382024082214420015713281053005300530053000
3392024082214410015713281053005300530053001
3402024082214400015712751053005300530053000
34120240822143900157127510530052805300528050
34220240822143800156863030529052905290529020
3432024082214370015675723052905290529052902
3442024082214360015674665052805280528052800
34520240822143500156746650528052805280528038
34620240822143400156546010528052905290528070
3472024082214330015617636053005300530053000
3482024082214320015617636053005300530053000
3492024082214310015617636053005300530053000
3502024082214300015617636053005300530053000
3512024082214290015617636053005300530053004
3522024082214280015615516053005300530053000
3532024082214270015615516053005300530053000
3542024082214260015615516053005300530053000
3552024082214250015615516053005300530053001
3562024082214240015614986053005300530053000
3572024082214230015614986053005300530053000
3582024082214220015614986053005300530053000
3592024082214210015614986053005300530053000
3602024082214200015614986053005300530053000
3612024082214190015614986053005300530053000
3622024082214180015614986053005300530053000
3632024082214170015614986053005300530053000
3642024082214160015614986053005300530053000
3652024082214150015614986053005300530053000
3662024082214140015614986053005300530053000
3672024082214130015614986053005300530053000
3682024082214120015614986053005300530053000
3692024082214110015614986053005300530053000
3702024082214100015614986053005300530053000
3712024082214090015614986053005300530053000
3722024082214080015614986053005300530053002
37320240822140700156139260528052805280528070
374202408221406001557696605280529052905280679
3752024082214050015218452053005300530053001
376202408221404001521792205320529053205290100
3772024082214030015165016052905290529052905
37820240822140200151623710529052905290529027
379202408221401001514808805290529052905290973
3802024082214000014633371053105310531053105
3812024082213590014630716053205320532053200
3822024082213580014630716053205320532053200
3832024082213570014630716053205320532053200
3842024082213560014630716053205320532053200
3852024082213550014630716053205320532053200
3862024082213540014630716053205320532053202
387202408221353001462965205280529052905280402
3882024082213520014417339053105310531053100
3892024082213510014417339053105310531053100
3902024082213500014417339053105310531053100
3912024082213490014417339053105310531053100
392202408221348001441733905310530053105300102
3932024082213470014363178053105310531053100
3942024082213460014363178053105310531053100
3952024082213450014363178053105310531053100
3962024082213440014363178053105310531053100
3972024082213430014363178053105310531053100
39820240822134200143631780531053105310531030
399202408221341001434724805300530053005300300
4002024082213400014188248053005300530053000
4012024082213390014188248053005300530053000
4022024082213380014188248053005300530053000
40320240822133700141882480530053005300530044
4042024082213360014164928053005300530053000
4052024082213350014164928053005300530053000
4062024082213340014164928053005300530053001
4072024082213330014164398053105310531053100
4082024082213320014164398053105310531053100
4092024082213310014164398053105290531052905
4102024082213300014161749053105310531053100
4112024082213290014161749053105310531053100
4122024082213280014161749053105310531053101
4132024082213270014161218052905290529052901
4142024082213260014160689053105310531053100
4152024082213250014160689053105310531053100
4162024082213240014160689053105310531053100
4172024082213230014160689053105310531053100
41820240822132200141606890531053205320531011
41920240822132100141548450532053205320532060
4202024082213200014122925053205320532053200
4212024082213190014122925053205320532053200
4222024082213180014122925053205320532053200
4232024082213170014122925053205320532053200
4242024082213160014122925053205320532053200
4252024082213150014122925053205320532053200
4262024082213140014122925053205320532053200
4272024082213130014122925053205320532053200
4282024082213120014122925053205320532053200
4292024082213110014122925053205320532053200
4302024082213100014122925053205320532053200
4312024082213090014122925053205320532053200
4322024082213080014122925053205320532053200
4332024082213070014122925053205320532053202
4342024082213060014121861053005300530053000
4352024082213050014121861053005300530053000
436202408221304001412186105300530053005300100
4372024082213030014068861053205320532053201
4382024082213020014068329052905290529052900
439202408221301001406832905290528052905280801
4402024082213000013645376052805280528052805
4412024082212590013642736052605260526052600
4422024082212580013642736052605260526052600
4432024082212570013642736052605260526052600
4442024082212560013642736052605260526052600
445202408221255001364273605260527052705260310
4462024082212540013479368052805280528052800
4472024082212530013479368052805280528052800
4482024082212520013479368052805280528052800
4492024082212510013479368052805280528052800
45020240822125000134793680528052805280528030
45120240822124900134635280527052705270527010
4522024082212480013458258052705270527052700
4532024082212470013458258052705270527052700
45420240822124600134582580527052705270527034
455202408221245001344034005280528052805280210
456202408221244001332946005280528052805280100
4572024082212430013276660052705270527052700
45820240822124200132766600527052705270527013
4592024082212410013269809052805280528052805
4602024082212400013267169052805290529052603984
4612024082212390011164864053205320532053200
4622024082212380011164864053205320532053200
4632024082212370011164864053205320532053200
4642024082212360011164864053205320532053200
4652024082212350011164864053205320532053200
46620240822123400111648640532053205320532019
4672024082212330011154756053305330533053300
4682024082212320011154756053305330533053300
4692024082212310011154756053305330533053300
4702024082212300011154756053305330533053300
4712024082212290011154756053305330533053300
4722024082212280011154756053305330533053300
4732024082212270011154756053305330533053300
4742024082212260011154756053305330533053300
4752024082212250011154756053305330533053300
4762024082212240011154756053305330533053300
4772024082212230011154756053305330533053303
4782024082212220011153157052905330533052902
4792024082212210011152095052905290529052900
480202408221220001115209505290529052905290537
4812024082212190010868022053005300530053000
4822024082212180010868022053005300530053000
4832024082212170010868022053005300530053000
48420240822121600108680220530053005300530025
4852024082212150010854772053405340534053400
4862024082212140010854772053405340534053400
4872024082212130010854772053405340534053400
4882024082212120010854772053405340534053401
489202408221211001085423805300530053005300477
4902024082212100010601428053005300530053000
4912024082212090010601428053005300530053000
4922024082212080010601428053005300530053000
4932024082212070010601428053005300530053000
49420240822120600106014280530053005300530099
4952024082212050010548958053405340534053400
4962024082212040010548958053405340534053400
497202408221203001054895805340532053405320500
4982024082212020010282844053205320532053200
4992024082212010010282844053205320532053200
5002024082212000010282844053205320532053200
5012024082211590010282844053205320532053200
5022024082211580010282844053205320532053200
5032024082211570010282844053205320532053200
5042024082211560010282844053205320532053200
5052024082211550010282844053205320532053200
5062024082211540010282844053205300532053002001
507202408221153009221120053005300530053000
508202408221152009221120053005300530053000
509202408221151009221120053005300530053000
510202408221150009221120053005300530053000
511202408221149009221120053005300530053000
512202408221148009221120053005300530053000
513202408221147009221120053005300530053000
514202408221146009221120053005300530053000
515202408221145009221120053005300530053000
516202408221144009221120053005300530053000
517202408221143009221120053005300530053000
518202408221142009221120053005300530053000
519202408221141009221120053005300530053001
52020240822114000922059005280529052905280250
521202408221139009088345053005300530053000
522202408221138009088345053005300530053000
523202408221137009088345053005300530053000
524202408221136009088345053005300530053000
525202408221135009088345053005280530052802
52620240822113400908728705280528052805280264
52720240822113300894789505300531053105290542
528202408221132008661025052905340534052901108
52920240822113100807385505310531053105310390
530202408221130007866765053505350535053500
531202408221129007866765053505320535053102019
532202408221128006793659053605360536053600
533202408221127006793659053605360536053600
534202408221126006793659053605360536053600
535202408221125006793659053605360536053600
536202408221124006793659053605360536053600
537202408221123006793659053605360536053601
538202408221122006793123053205320532053205
539202408221121006790463053605360536053600
5402024082211200067904630536053305360533041
541202408221119006768607053305330533053301
5422024082211180067680740533053305330533089
543202408221117006720637053605360536053600
544202408221116006720637053605360536053600
545202408221115006720637053605360536053600
546202408221114006720637053605360536053600
547202408221113006720637053605360536053601
548202408221112006720101053605360536053600
549202408221111006720101053605360536053600
550202408221110006720101053605360536053600
551202408221109006720101053605360536053600
552202408221108006720101053605360536053601
553202408221107006719565053205320532053200
554202408221106006719565053205320532053200
555202408221105006719565053205320532053201
556202408221104006719033053605360536053600
557202408221103006719033053605360536053600
558202408221102006719033053605360536053600
559202408221101006719033053605360536053600
560202408221100006719033053605360536053600
561202408221059006719033053605360536053600
562202408221058006719033053605360536053600
563202408221057006719033053605360536053600
564202408221056006719033053605360536053600
565202408221055006719033053605320536053202
566202408221054006717965053605360536053600
567202408221053006717965053605360536053601
568202408221052006717429053205320532053200
569202408221051006717429053205320532053200
570202408221050006717429053205320532053200
57120240822104900671742905320532053205320289
572202408221048006563681053605360536053601
573202408221047006563145053605360536053600
574202408221046006563145053605360536053600
575202408221045006563145053605360536053600
576202408221044006563145053605360536053601
577202408221043006562609053205320532053200
5782024082210420065626090532053205320532025
579202408221041006549309053305330533053301238
580202408221040005889455053605360536053600
581202408221039005889455053605360536053600
582202408221038005889455053605360536053600
583202408221037005889455053605360536053600
584202408221036005889455053605360536053601
585202408221035005888919053305330533053302
586202408221034005887853053605360536053600
587202408221033005887853053605360536053600
588202408221032005887853053605360536053601
589202408221031005887317053405340534053400
590202408221030005887317053405340534053400
591202408221029005887317053405340534053401
592202408221028005886783053605360536053600
593202408221027005886783053605360536053600
594202408221026005886783053605360536053601
595202408221025005886247053305330533053300
596202408221024005886247053305330533053300
59720240822102300588624705330533053305330277
598202408221022005738606053605360536053601
59920240822102100573807005330534053405330103
60020240822102000568308005340534053405340169
601202408221019005592834053305330533053301
602202408221018005592301053605360536053600
603202408221017005592301053605360536053600
604202408221016005592301053605360536053601
605202408221015005591765053605360536053600
606202408221014005591765053605360536053600
607202408221013005591765053605360536053600
608202408221012005591765053605360536053602
609202408221011005590693053605360536053600
610202408221010005590693053605360536053601
6112024082210090055901570533053605360533026
612202408221008005576296053305330533053300
613202408221007005576296053305330533053300
614202408221006005576296053305330533053307
61520240822100500557256505330533053305330342
616202408221004005390279053305330533053300
617202408221003005390279053305330533053300
618202408221002005390279053305350535053303746
619202408221001003393349053705370537053700
620202408221000003393349053705370537053700
621202408220959003393349053705370537053700
622202408220958003393349053705370537053700
623202408220957003393349053705370537053700
624202408220956003393349053705370537053700
625202408220955003393349053705370537053703
626202408220954003391738053705370537053700
627202408220953003391738053705370537053700
628202408220952003391738053705370537053700
629202408220951003391738053705370537053700
630202408220950003391738053705370537053701
631202408220949003391201053505350535053501
632202408220948003390666053605360536053601
633202408220947003390130053705370537053701
634202408220946003389593053405340534053406
635202408220945003386389053705370537053701
636202408220944003385852053705370537053702
637202408220943003384778053705370537053701
63820240822094200338424105370534053705340383
639202408220941003179713053905390539053900
640202408220940003179713053905390539053900
641202408220939003179713053905390539053900
642202408220938003179713053905390539053900
643202408220937003179713053905390539053900
644202408220936003179713053905390539053900
645202408220935003179713053905390539053900
646202408220934003179713053905390539053900
647202408220933003179713053905390539053900
648202408220932003179713053905390539053900
64920240822093100317971305390535053905350305
65020240822093000301648405350535053505350201
65120240822092900290894905330535053505330187
6522024082209280028092710534053505350534038
653202408220927002788976053705370537053700
654202408220926002788976053705370537053700
655202408220925002788976053705360537053301586
656202408220924001941199053805380538053800
65720240822092300194119905380538053805380301
658202408220922001779261053705370537053702
65920240822092100177818705380538053805360416
660202408220920001555036053905390539053900
661202408220919001555036053905390539053902
662202408220918001553958053905390539053904
663202408220917001551802053905390539053900
664202408220916001551802053905390539053900
665202408220915001551802053905390539053900
666202408220914001551802053905390539053902
667202408220913001550724053905390539053903
6682024082209120015491070539053705390537035
669202408220911001530310054005400540054000
670202408220910001530310054005400540054004
671202408220909001528150054005390540053901000
6722024082209080098819005400539054005390148
67320240822090700908326054005400540054000
67420240822090600908326054005400540054000
67520240822090500908326054005400540054001
6762024082209040090778605360535053605350503
6772024082209030063862805400537054005370621
6782024082209020030514805370538053805370419
679202408220901007992605400540054005400146
680202408220900001086054305430543054302