Files
KissMeData/053980/min/candle-20240820.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024082019330016683825335512051205120512022503
3202408201932001668382533551205120512051200
4202408201931001668382533551205120512051200
5202408201930001668382533551205120512051200
6202408201929001668382533551205120512051200
7202408201928001668382533551205120512051200
8202408201927001668382533551205120512051200
9202408201926001668382533551205120512051200
10202408201925001668382533551205120512051200
11202408201924001668382533551205120512051200
12202408201923001668382533551205120512051200
13202408201922001668382533551205120512051200
14202408201921001668382533551205120512051200
15202408201920001668382533551205120512051200
16202408201919001668382533551205120512051200
17202408201918001668382533551205120512051200
18202408201917001668382533551205120512051200
19202408201916001668382533551205120512051200
20202408201915001668382533551205120512051200
21202408201914001668382533551205120512051200
22202408201913001668382533551205120512051200
23202408201912001668382533551205120512051200
24202408201911001668382533551205120512051200
25202408201910001668382533551205120512051200
26202408201909001668382533551205120512051200
27202408201908001668382533551205120512051200
28202408201907001668382533551205120512051200
29202408201906001668382533551205120512051200
30202408201905001668382533551205120512051200
31202408201904001668382533551205120512051200
322024082019030016683825335512051205120512022503
33202408201902001668382533551205120512051200
34202408201901001668382533551205120512051200
35202408201900001668382533551205120512051200
36202408201859001668382533551205120512051200
37202408201858001668382533551205120512051200
38202408201857001668382533551205120512051200
39202408201856001668382533551205120512051200
40202408201855001668382533551205120512051200
41202408201854001668382533551205120512051200
42202408201853001668382533551205120512051200
43202408201852001668382533551205120512051200
44202408201851001668382533551205120512051200
45202408201850001668382533551205120512051200
46202408201849001668382533551205120512051200
47202408201848001668382533551205120512051200
48202408201847001668382533551205120512051200
49202408201846001668382533551205120512051200
50202408201845001668382533551205120512051200
51202408201844001668382533551205120512051200
52202408201843001668382533551205120512051200
53202408201842001668382533551205120512051200
54202408201841001668382533551205120512051200
55202408201840001668382533551205120512051200
56202408201839001668382533551205120512051200
57202408201838001668382533551205120512051200
58202408201837001668382533551205120512051200
59202408201836001668382533551205120512051200
60202408201835001668382533551205120512051200
61202408201834001668382533551205120512051200
622024082018330016683825335512051205120512022503
63202408201832001668382533551205120512051200
64202408201831001668382533551205120512051200
65202408201830001668382533551205120512051200
66202408201829001668382533551205120512051200
67202408201828001668382533551205120512051200
68202408201827001668382533551205120512051200
69202408201826001668382533551205120512051200
70202408201825001668382533551205120512051200
71202408201824001668382533551205120512051200
72202408201823001668382533551205120512051200
73202408201822001668382533551205120512051200
74202408201821001668382533551205120512051200
75202408201820001668382533551205120512051200
76202408201819001668382533551205120512051200
77202408201818001668382533551205120512051200
78202408201817001668382533551205120512051200
79202408201816001668382533551205120512051200
80202408201815001668382533551205120512051200
81202408201814001668382533551205120512051200
82202408201813001668382533551205120512051200
83202408201812001668382533551205120512051200
84202408201811001668382533551205120512051200
85202408201810001668382533551205120512051200
86202408201809001668382533551205120512051200
87202408201808001668382533551205120512051200
88202408201807001668382533551205120512051200
89202408201806001668382533551205120512051200
90202408201805001668382533551205120512051200
91202408201804001668382533551205120512051200
922024082018030016683825335512051205120512022503
93202408201802001668382533551205120512051200
94202408201801001668382533551205120512051200
95202408201800001668382533551205120512051200
96202408201759001668382533551205120512051200
97202408201758001668382533551205120512051200
98202408201757001668382533551205120512051200
99202408201756001668382533551205120512051200
100202408201755001668382533551205120512051200
101202408201754001668382533551205120512051200
102202408201753001668382533551205120512051200
103202408201752001668382533551205120512051200
104202408201751001668382533551205120512051200
105202408201750001668382533551205120512051200
106202408201749001668382533551205120512051200
107202408201748001668382533551205120512051200
108202408201747001668382533551205120512051200
109202408201746001668382533551205120512051200
110202408201745001668382533551205120512051200
111202408201744001668382533551205120512051200
112202408201743001668382533551205120512051200
113202408201742001668382533551205120512051200
114202408201741001668382533551205120512051200
115202408201740001668382533551205120512051200
116202408201739001668382533551205120512051200
117202408201738001668382533551205120512051200
118202408201737001668382533551205120512051200
119202408201736001668382533551205120512051200
120202408201735001668382533551205120512051200
121202408201734001668382533551205120512051200
1222024082017330016683825335512051205120512022503
123202408201732001668382533551205120512051200
124202408201731001668382533551205120512051200
125202408201730001668382533551205120512051200
126202408201729001668382533551205120512051200
127202408201728001668382533551205120512051200
128202408201727001668382533551205120512051200
129202408201726001668382533551205120512051200
130202408201725001668382533551205120512051200
131202408201724001668382533551205120512051200
132202408201723001668382533551205120512051200
133202408201722001668382533551205120512051200
134202408201721001668382533551205120512051200
135202408201720001668382533551205120512051200
136202408201719001668382533551205120512051200
137202408201718001668382533551205120512051200
138202408201717001668382533551205120512051200
139202408201716001668382533551205120512051200
140202408201715001668382533551205120512051200
141202408201714001668382533551205120512051200
142202408201713001668382533551205120512051200
143202408201712001668382533551205120512051200
144202408201711001668382533551205120512051200
145202408201710001668382533551205120512051200
146202408201709001668382533551205120512051200
147202408201708001668382533551205120512051200
148202408201707001668382533551205120512051200
149202408201706001668382533551205120512051200
150202408201705001668382533551205120512051200
151202408201704001668382533551205120512051200
1522024082017030016683825335512051205120512022503
153202408201702001668382533551205120512051200
154202408201701001668382533551205120512051200
155202408201700001668382533551205120512051200
156202408201659001668382533551205120512051200
157202408201658001668382533551205120512051200
158202408201657001668382533551205120512051200
159202408201656001668382533551205120512051200
160202408201655001668382533551205120512051200
161202408201654001668382533551205120512051200
162202408201653001668382533551205120512051200
163202408201652001668382533551205120512051200
164202408201651001668382533551205120512051200
165202408201650001668382533551205120512051200
166202408201649001668382533551205120512051200
167202408201648001668382533551205120512051200
168202408201647001668382533551205120512051200
169202408201646001668382533551205120512051200
170202408201645001668382533551205120512051200
171202408201644001668382533551205120512051200
172202408201643001668382533551205120512051200
173202408201642001668382533551205120512051200
174202408201641001668382533551205120512051200
175202408201640001668382533551205120512051200
176202408201639001668382533551205120512051200
177202408201638001668382533551205120512051200
178202408201637001668382533551205120512051200
179202408201636001668382533551205120512051200
180202408201635001668382533551205120512051200
181202408201634001668382533551205120512051200
1822024082016330016683825335512051205120512022503
183202408201632001668382533551205120512051200
184202408201631001668382533551205120512051200
185202408201630001668382533551205120512051200
186202408201629001668382533551205120512051200
187202408201628001668382533551205120512051200
188202408201627001668382533551205120512051200
189202408201626001668382533551205120512051200
190202408201625001668382533551205120512051200
191202408201624001668382533551205120512051200
192202408201623001668382533551205120512051200
193202408201622001668382533551205120512051200
194202408201621001668382533551205120512051200
195202408201620001668382533551205120512051200
196202408201619001668382533551205120512051200
197202408201618001668382533551205120512051200
198202408201617001668382533551205120512051200
199202408201616001668382533551205120512051200
200202408201615001668382533551205120512051200
201202408201614001668382533551205120512051200
202202408201613001668382533551205120512051200
203202408201612001668382533551205120512051200
204202408201611001668382533551205120512051200
205202408201610001668382533551205120512051200
206202408201609001668382533551205120512051200
207202408201608001668382533551205120512051200
208202408201607001668382533551205120512051200
209202408201606001668382533551205120512051200
210202408201605001668382533551205120512051200
211202408201604001668382533551205120512051200
2122024082016030016683825335512051205120512022503
213202408201602001668382533551205120512051200
214202408201601001668382533551205120512051200
215202408201600001668382533551205120512051200
216202408201559001668382533551205120512051200
217202408201558001668382533551205120512051200
218202408201557001668382533551205120512051200
219202408201556001668382533551205120512051200
220202408201555001668382533551205120512051200
221202408201554001668382533551205120512051200
222202408201553001668382533551205120512051200
223202408201552001668382533551205120512051200
224202408201551001668382533551205120512051200
225202408201550001668382533551205120512051200
226202408201549001668382533551205120512051200
227202408201548001668382533551205120512051200
228202408201547001668382533551205120512051200
229202408201546001668382533551205120512051200
230202408201545001668382533551205120512051200
231202408201544001668382533551205120512051200
232202408201543001668382533551205120512051200
233202408201542001668382533551205120512051200
234202408201541001668382533551205120512051200
235202408201540001668382533551205120512051200
236202408201539001668382533551205120512051200
237202408201538001668382533551205120512051200
238202408201537001668382533551205120512051200
239202408201536001668382533551205120512051200
240202408201535001668382533551205120512051200
241202408201534001668382533551205120512051200
2422024082015330016683825335512051205120512022503
243202408201532001668382533551205120512051200
244202408201531001668382533551205120512051200
2452024082015300016683825335512051205120512022503
246202408201529001656860997551405140514051400
247202408201528001656860997551405140514051400
248202408201527001656860997551405140514051400
249202408201526001656860997551405140514051400
250202408201525001656860997551405140514051400
251202408201524001656860997551405140514051400
252202408201523001656860997551405140514051400
253202408201522001656860997551405140514051400
254202408201521001656860997551405140514051400
255202408201520001656860997551405140514051400
256202408201519001656860997551405150516051107568
257202408201518001652975758551505160516051406654
258202408201517001649546898551705170518051602019
259202408201516001648504589551705170517051608215
260202408201515001644258781551705190519051703790
261202408201514001642295234551905190519051801008
262202408201513001641772691551905190519051801982
263202408201512001640745793551905180519051804221
264202408201511001638558615551805190519051801640
265202408201510001637709051551805200520051802187
266202408201509001636573669552005200521051902646
26720240820150800163519822955190520052005190158
268202408201507001635116204552005190521051803462
269202408201506001633320443551905210521051901200
27020240820150500163269645055210521052105170808
271202408201504001632276416552105180521051701911
27220240820150300163128583155170517051705170771
273202408201502001630887224551705200520051708290
274202408201501001626588364552105210521052101710
275202408201500001625697454552205220522052101600
27620240820145900162486228255230523052305230108
277202408201458001624805798552305240524052301251
278202408201457001624151363552405240525052301384
279202408201456001623426142552405230524052306446
28020240820145500162004902455240523052405230390
281202408201454001619844732552405230524052201386
28220240820145300161911990255230522052305220702
283202408201452001618753449552205240524052101347
284202408201451001618049164552405210524052103504
285202408201450001616219077552205190522051802472
286202408201449001614932056551805170518051701048
287202408201448001614389292551705180518051603091
28820240820144700161279090755180517051805170211
289202408201446001612681612551805190519051806115
290202408201445001609513377551905200520051803849
29120240820144400160751727055210523052305210909
29220240820144300160704265955210522052205210344
293202408201442001606863340552205230524052201827
294202408201441001605908145552305210523052001216
295202408201440001605273908552005200520051902359
2962024082014390016040473585520051905200519034
29720240820143800160402970055200518052005180401
29820240820143700160382146655190517051905170773
29920240820143600160342182055180517051805170796
30020240820143500160301002455170516051705160100
301202408201434001602958344551505150515051302053
30220240820143300160190255155150515051505150441
303202408201432001601675436551505180518051501223
304202408201431001601045501551805150518051301880
30520240820143000160007710355160516051605150203
306202408201429001599972513551305160516051303170
307202408201428001598345724551805170518051402479
308202408201427001597068779551605180518051503112
309202408201426001595461416551705180519051701438
31020240820142500159471671455190519051905190593
31120240820142400159440894755200519052005190908
312202408201423001593937598552005200520051901657
313202408201422001593076290551805190521051803563
314202408201421001591224218551905190520051702490
31520240820142000158993007955200518052005170336
316202408201419001589755448551605150517051501907
317202408201418001588771392551505160516051402064
318202408201417001587709227551405150516051205074
3192024082014160015851025025514051605160510022070
32020240820141500157379832655170517051705160240
321202408201414001573674249551705200521051705239
32220240820141300157096059155210519052105180431
323202408201412001570737280551805220522051806124
324202408201411001567552150552205240525052201970
32520240820141000156652143555240524052405220415
326202408201409001566304633552405230524052201341
327202408201408001565602344552305220523052003886
328202408201407001563577136552205210523052102130
329202408201406001562466336552105210522051801066
330202408201405001561912206552105160521051509209
331202408201404001557147879551605190520051604708
3322024082014030015547127205520052105210518012471
3332024082014020015482322025521052205230520014817
334202408201401001540512709552205260526052208235
335202408201400001536203606552805260528052507003
336202408201359001532521052553005290531052505160
3372024082013580015297997165531052905310529081
338202408201357001529756811552905310531052904003
339202408201356001527635800553105310532053101218
340202408201355001526989041553105290531052901463
341202408201354001526212871553005290530052902728
342202408201353001524767068552905320532052904992
34320240820135200152211907255320533053405320948
34420240820135100152161378955340531053405310313
34520240820135000152144752155310531053505290535
346202408201349001521162968553005290530052804496
347202408201348001518784568552805270529052702626
348202408201347001517397561552705310531052705917
3492024082013460015142721285529053305350529026869
350202408201345001500011726553405340535053301509
351202408201344001499207210553305350535053301210
352202408201343001498561326553505340535053401362
353202408201342001497833815553505340535053403061
354202408201341001496197191553505350535053402613
3552024082013400014948011645536053405360534022
356202408201339001494789399553405350537053305239
357202408201338001491990810553405340535053301922
358202408201337001490966128553405340534053304332
359202408201336001488655972553505350535053307128
360202408201335001484854214553505370537053408688
3612024082013340014802086155537053705370537060
362202408201333001480176395553705350537053402754
363202408201332001478703645553605360537053404446
364202408201331001476323636553605370539053602268
365202408201330001475106023553905390539053601181
36620240820132900147447074455390536053905360735
367202408201328001474076061553605360536053601073
368202408201327001473500933553605370540053606416
369202408201326001470055750553805370538053601885
370202408201325001469045132553705360540053603981
371202408201324001466910295553605360538053508466
372202408201323001462377243553705410541053609998
37320240820132200145700259855410540054105390404
3742024082013210014567844615540054105410539012256
375202408201320001450166414554105420542054106398
376202408201319001446702934554305440544054204410
377202408201318001444309928554305430544054302089
378202408201317001443173982554205430544054205475
379202408201316001440201702554405440545054306770
3802024082013150014365190735544054405470544017349
381202408201314001427059162554405420544054207958
3822024082013130014227356645542054305440541014077
3832024082013120014150995165544053905460538042956
384202408201311001391757006553805350538053504519
385202408201310001389332482553605360536053202534
386202408201309001387979599553305330535053203900
387202408201308001385901264553205330535053203583
3882024082013070013839937335532053505350531015967
389202408201306001375492439553505360537053407247
390202408201305001371615480553705370538053603089
3912024082013040013699570705538053905400533023942
3922024082013030013570839935539053705430536010973
3932024082013020013511691245534053605380531047794
3942024082013010013256603455536053905420534057744
3952024082013000012946889005539053905440538030784
3962024082012590012780510395540054705480538080038
3972024082012580012346013545548054705530545061038
39820240820125700120112465055480550055705470168611
39920240820125600110789208355500549055305470185462
40020240820125500100576723155500537055305350252538
40120240820125400867411829553705380538053604944
40220240820125300864756219553805400540053805820
40320240820125200861621454554105420542054003950
40420240820125100859485785554205410542054104061
40520240820125000857285561554205420542054102698
40620240820124900855823598554205430543054003947
40720240820124800853684150554305420543054206409
408202408201247008502060475542054305430541012344
409202408201246008435074045542053905430538010964
4102024082012450083757861455390539053905390974
4112024082012440083705362855390539054005390844
41220240820124300836598369553905400540053803124
41320240820124200834916053554005400541054001688
41420240820124100834004457554005390542053908576
41520240820124000829363744554205390542053905442
41620240820123900826422943553905390541053907723
417202408201238008222525155542054105420540011013
418202408201237008162917295540053905400535010424
41920240820123600810680863554005410541053904957
420202408201235008080020135542053805420535015151
42120240820123400799836322553705370538053701220
42220240820123300799180858553705380539053702053
42320240820123200798075544553705380539053709303
42420240820123100793075713553805400540053801436
42520240820123000792302262554005380540053709135
42620240820122900787377345553705340539053208459
4272024082012280078284887455350536053605340932
42820240820122700782350618553605360536053305110
42920240820122600779621396553605360539053505975
430202408201225007764111615536053905430536030532
431202408201224007598973265538053905400534016603
43220240820122300750945668553605340539053405588
433202408201222007479369035537053505400534023882
43420240820122100735088316553505370538053505499
43520240820122000732137443553705310537053107023
43620240820121900728396228553205350536053203614
43720240820121800726468458553605330536053207036
43820240820121700722705868553305330534053202717
43920240820121600721257845553205320533053103099
44020240820121500719609899553305340534053203189
44120240820121400717911928553405310534053008203
44220240820121300713540775553105320533053101422
44320240820121200712784904553305330533053108459
44420240820121100708283357553305270533052707254
44520240820121000704433969552705230528052205956
446202408201209007013130445523052905290522010049
44720240820120800696046025552905300531052509136
44820240820120700691230246552905340534052906824
44920240820120600687606214553405320535053008553
45020240820120500683049710553205300532052907813
451202408201204006789037665530053405360527024399
45220240820120300665968886553605320538053209540
453202408201202006608637775532053505360530016188
454202408201201006522511905536053305360529028944
455202408201200006368378355536053705400528063181
4562024082011590060317962655370548054905340154628
4572024082011580051970390055490536055205340154636
458202408201157004355571575534053405360533016581
459202408201156004267005055534053205350532012528
46020240820115500420008311553205350535053201737
46120240820115400419082256553505340535053308729
46220240820115300414420778553405320534053202031
46320240820115200413337862553205330533053203323
46420240820115100411567304553305310534053106185
46520240820115000408273209553105300531053001880
466202408201149004072757535530053005340530021204
46720240820114800395996129553005300531053002217
46820240820114700394821118553005270530052705092
46920240820114600392125655552705240527052401533
47020240820114500391317767552405270528052307534
4712024082011440038736341455270525052705250116
4722024082011430038730229855250525052505250510
473202408201142003870345485525052505250525060
4742024082011410038700304855250526052805250206
4752024082011400038689486255260524052605240981
47620240820113900386380187552505250525052502700
4772024082011380038496268755250525052605250230
47820240820113700384841936552605260526052601017
47920240820113600384306994552605270527052602505
48020240820113500382988330552705290529052602168
4812024082011340038184437155290529052905290848
48220240820113300381395779553005290530052903034
48320240820113200379790325552905290529052901220
48420240820113100379144945552805300530052602657
48520240820113000377739568552905270529052508813
48620240820112900373088087552605240526052303172
4872024082011280037142185655240524052405240100
4882024082011270037136945655240523052405230990
48920240820112600370850786552305240524052302612
49020240820112500369482710552405240524052402
4912024082011240036948166255220521052405210849
49220240820112300369039028552205220522052202234
49320240820112200367872880552205220522052102092
4942024082011210036678194855230523052405230900
49520240820112000366311148552305230523052201290
4962024082011190036563648055230523052305220203
49720240820111800365530313552305240524052303
4982024082011170036552874255220521052505210213
4992024082011160036541771155210521052505210104
5002024082011150036536351555250523052505230810
50120240820111400364939173552005250525052004060
50220240820111300362813414552505250526052401042
5032024082011120036226660155250524052505240351
5042024082011110036208265155240525052505240264
5052024082011100036194415155230524052605230524
506202408201109003616690915524052205260522019488
50720240820110800351440296552105230523052002344
5082024082011070035021925955240522052405210155
5092024082011060035013841855250524052505240250
51020240820110500350007367552405220525052206133
51120240820110400346792937552205200522051902229
512202408201103003456323635519052005200519043
5132024082011020034561004355200518052005180382
51420240820110100345412163551805190519051801166
5152024082011000034480717955190519052005190654
5162024082010590034446775255200522052205200411
5172024082010580034425392855220522052205200202
51820240820105700344148880552005210522052004611
51920240820105600341750341552105230523052101281
52020240820105500341082128552305220524052101348
52120240820105400340379689552405220525052201243
52220240820105300339729369552505260528052305510
523202408201052003368295785528052405300524013471
524202408201051003297293785524052205260522020556
52520240820105000318971981552205200522051803825
52620240820104900316982591551905180519051405062
52720240820104800314369703551805190520051801441
52820240820104700313622878552005210521051901151
52920240820104600313024357552105210523052002517
53020240820104500311713378552005190520051702765
53120240820104400310278499551905200520051908378
53220240820104300305922149552205210522052002538
53320240820104200304598477552005160521051505651
5342024082010410030167001955160516051605150846
5352024082010400030123398555160516051705160992
53620240820103900300722106551605160517051502669
53720240820103800299345545551505150516051402006
5382024082010370029831197755150514051505140873
53920240820103600297863251551305110513051002972
54020240820103500296342584551005110511051001661
541202408201034002954953055510051105110510044
54220240820103300295472858551105110512051002332
54320240820103200294282204551105100512051002000
54420240820103100293261171551005080510050801541
54520240820103000292476283550805090510050601179
54620240820102900291877499551005080510050803096
54720240820102800290302127550805070508050702758
5482024082010270028890381655080507050805070506
54920240820102600288647261550705050508050404776
5502024082010250028623445355050505050505030854
5512024082010240028580387155050505050505030779
55220240820102300285411560550505050505050401019
55320240820102200284897794550505030505050301462
5542024082010210028416137055060506050605030549
55520240820102000283884554550605040507050304801
55620240820101900281467526550405050506050402166
5572024082010180028037422055050507050705050453
55820240820101700280145086550705040507050405489
5592024082010160027736657255040504050605040879
56020240820101500276923336550405060506050403805
5612024082010140027500426855070507050705050318
56220240820101300274843606550605080508050601315
5632024082010120027417761355080507050805070763
56420240820101100273790362550705040507050401796
56520240820101000272882884550405060508050404861
56620240820100900270423879550805070508050601016
56720240820100800269909675550705080509050603727
56820240820100700268018758550905100510050902689
56920240820100600266649371551105110511050901650
57020240820100500265809114551105110512051102325
57120240820100400264618936551005110511051003173
57220240820100300262999738551105110511051101474
573202408201002002622465245511051205120511033
5742024082010010026222964755110512051305110810
5752024082010000026181507455120512051205120105
57620240820095900261761314551205120512051101088
57720240820095800261204297551205110512051101283
57820240820095700260548368551105100511050902220
5792024082009560025941558355090509050905090540
5802024082009550025914072355090508051105070506
58120240820095400258883570550705080508050703334
58220240820095300257192685550805100510050704164
58320240820095200255075407551005080510050801387
58420240820095100254370805550805100510050802115
58520240820095000253293661551005100510050901667
58620240820094900252443992551005100510050903362
58720240820094800250729482551005090510050801630
58820240820094700249900078550905090510050805516
58920240820094600247095739551005100510050803124
59020240820094500245505697551005110511050904300
591202408200944002433152515511051005120509011751
592202408200943002373238965510051005100507012444
59320240820094200230992986551005110512051008012
59420240820094100226906771551105120512051003030
59520240820094000225359424551205110514051102621
59620240820093900224018989551505110515051102511
59720240820093800222734851551505130515051103158
5982024082009370022111797455150512051505120542
5992024082009360022084022355150516051605120866
60020240820093500220395559551605130516051305093
60120240820093400217779970551305130513051008904
602202408200933002132207105510051205130510010422
60320240820093200207898526551105140514051104541
604202408200931002055729075515051805190511014689
60520240820093000198024257551805170519051702191
60620240820092900196890339551805190519051701909
60720240820092800195902989551905170519051504264
60820240820092700193702408551605190519051601809
60920240820092600192765661551805180519051609409
6102024082009250018789579955190521052105180156
61120240820092400187814964551905200521051803049
61220240820092300186231661551905200522051802983
613202408200922001846821205522051905220517011423
61420240820092100178742156551905200521051801880
61520240820092000177764249552005210521051803430
61620240820091900175980553552105200523051706670
61720240820091800172507640552105190523051807731
61820240820091700168484162552005200521051602332
61920240820091600167274940552005150521051507881
62020240820091500163187415551905180520051405071
621202408200914001605661405515051605220514012567
62220240820091300154075223551705180520051605286
62320240820091200151342213551905180519051604689
62420240820091100148914492551805180522051808855
62520240820091000144315792551505140518051406768
62620240820090900140827780551405150517051403119
62720240820090800139221333551605150519051405993
628202408200907001361276335515051605170513016060
629202408200906001278648705516052005230516011042
63020240820090500122122582551805150523051508112
631202408200904001179159485516050705190506025977
632202408200903001045581415508050705090505014261
63320240820090200973301025510050805100504025783
634202408200901008426911655090522052204800107620
63520240820090000301186120522053105310522050524