Files
KissMeData/072770/min/candle-20240625.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240625195100597223225200020002000200031318
32024062519500059722322520002000200020000
42024062519490059722322520002000200020000
52024062519480059722322520002000200020000
62024062519470059722322520002000200020000
72024062519460059722322520002000200020000
82024062519450059722322520002000200020000
92024062519440059722322520002000200020000
102024062519430059722322520002000200020000
112024062519420059722322520002000200020000
122024062519410059722322520002000200020000
132024062519400059722322520002000200020000
142024062519390059722322520002000200020000
152024062519380059722322520002000200020000
162024062519370059722322520002000200020000
172024062519360059722322520002000200020000
182024062519350059722322520002000200020000
192024062519340059722322520002000200020000
202024062519330059722322520002000200020000
212024062519320059722322520002000200020000
222024062519310059722322520002000200020000
232024062519300059722322520002000200020000
242024062519290059722322520002000200020000
252024062519280059722322520002000200020000
262024062519270059722322520002000200020000
272024062519260059722322520002000200020000
282024062519250059722322520002000200020000
292024062519240059722322520002000200020000
302024062519230059722322520002000200020000
312024062519220059722322520002000200020000
3220240625192100597223225200020002000200031318
332024062519200059722322520002000200020000
342024062519190059722322520002000200020000
352024062519180059722322520002000200020000
362024062519170059722322520002000200020000
372024062519160059722322520002000200020000
382024062519150059722322520002000200020000
392024062519140059722322520002000200020000
402024062519130059722322520002000200020000
412024062519120059722322520002000200020000
422024062519110059722322520002000200020000
432024062519100059722322520002000200020000
442024062519090059722322520002000200020000
452024062519080059722322520002000200020000
462024062519070059722322520002000200020000
472024062519060059722322520002000200020000
482024062519050059722322520002000200020000
492024062519040059722322520002000200020000
502024062519030059722322520002000200020000
512024062519020059722322520002000200020000
522024062519010059722322520002000200020000
532024062519000059722322520002000200020000
542024062518590059722322520002000200020000
552024062518580059722322520002000200020000
562024062518570059722322520002000200020000
572024062518560059722322520002000200020000
582024062518550059722322520002000200020000
592024062518540059722322520002000200020000
602024062518530059722322520002000200020000
612024062518520059722322520002000200020000
6220240625185100597223225200020002000200031318
632024062518500059722322520002000200020000
642024062518490059722322520002000200020000
652024062518480059722322520002000200020000
662024062518470059722322520002000200020000
672024062518460059722322520002000200020000
682024062518450059722322520002000200020000
692024062518440059722322520002000200020000
702024062518430059722322520002000200020000
712024062518420059722322520002000200020000
722024062518410059722322520002000200020000
732024062518400059722322520002000200020000
742024062518390059722322520002000200020000
752024062518380059722322520002000200020000
762024062518370059722322520002000200020000
772024062518360059722322520002000200020000
782024062518350059722322520002000200020000
792024062518340059722322520002000200020000
802024062518330059722322520002000200020000
812024062518320059722322520002000200020000
822024062518310059722322520002000200020000
832024062518300059722322520002000200020000
842024062518290059722322520002000200020000
852024062518280059722322520002000200020000
862024062518270059722322520002000200020000
872024062518260059722322520002000200020000
882024062518250059722322520002000200020000
892024062518240059722322520002000200020000
902024062518230059722322520002000200020000
912024062518220059722322520002000200020000
9220240625182100597223225200020002000200031318
932024062518200059722322520002000200020000
942024062518190059722322520002000200020000
952024062518180059722322520002000200020000
962024062518170059722322520002000200020000
972024062518160059722322520002000200020000
982024062518150059722322520002000200020000
992024062518140059722322520002000200020000
1002024062518130059722322520002000200020000
1012024062518120059722322520002000200020000
1022024062518110059722322520002000200020000
1032024062518100059722322520002000200020000
1042024062518090059722322520002000200020000
1052024062518080059722322520002000200020000
1062024062518070059722322520002000200020000
1072024062518060059722322520002000200020000
1082024062518050059722322520002000200020000
1092024062518040059722322520002000200020000
1102024062518030059722322520002000200020000
1112024062518020059722322520002000200020000
1122024062518010059722322520002000200020000
1132024062518000059722322520002000200020000
1142024062517590059722322520002000200020000
1152024062517580059722322520002000200020000
1162024062517570059722322520002000200020000
1172024062517560059722322520002000200020000
1182024062517550059722322520002000200020000
1192024062517540059722322520002000200020000
1202024062517530059722322520002000200020000
1212024062517520059722322520002000200020000
12220240625175100597223225200020002000200031318
1232024062517500059722322520002000200020000
1242024062517490059722322520002000200020000
1252024062517480059722322520002000200020000
1262024062517470059722322520002000200020000
1272024062517460059722322520002000200020000
1282024062517450059722322520002000200020000
1292024062517440059722322520002000200020000
1302024062517430059722322520002000200020000
1312024062517420059722322520002000200020000
1322024062517410059722322520002000200020000
1332024062517400059722322520002000200020000
1342024062517390059722322520002000200020000
1352024062517380059722322520002000200020000
1362024062517370059722322520002000200020000
1372024062517360059722322520002000200020000
1382024062517350059722322520002000200020000
1392024062517340059722322520002000200020000
1402024062517330059722322520002000200020000
1412024062517320059722322520002000200020000
1422024062517310059722322520002000200020000
1432024062517300059722322520002000200020000
1442024062517290059722322520002000200020000
1452024062517280059722322520002000200020000
1462024062517270059722322520002000200020000
1472024062517260059722322520002000200020000
1482024062517250059722322520002000200020000
1492024062517240059722322520002000200020000
1502024062517230059722322520002000200020000
1512024062517220059722322520002000200020000
15220240625172100597223225200020002000200031318
1532024062517200059722322520002000200020000
1542024062517190059722322520002000200020000
1552024062517180059722322520002000200020000
1562024062517170059722322520002000200020000
1572024062517160059722322520002000200020000
1582024062517150059722322520002000200020000
1592024062517140059722322520002000200020000
1602024062517130059722322520002000200020000
1612024062517120059722322520002000200020000
1622024062517110059722322520002000200020000
1632024062517100059722322520002000200020000
1642024062517090059722322520002000200020000
1652024062517080059722322520002000200020000
1662024062517070059722322520002000200020000
1672024062517060059722322520002000200020000
1682024062517050059722322520002000200020000
1692024062517040059722322520002000200020000
1702024062517030059722322520002000200020000
1712024062517020059722322520002000200020000
1722024062517010059722322520002000200020000
1732024062517000059722322520002000200020000
1742024062516590059722322520002000200020000
1752024062516580059722322520002000200020000
1762024062516570059722322520002000200020000
1772024062516560059722322520002000200020000
1782024062516550059722322520002000200020000
1792024062516540059722322520002000200020000
1802024062516530059722322520002000200020000
1812024062516520059722322520002000200020000
18220240625165100597223225200020002000200031318
1832024062516500059722322520002000200020000
1842024062516490059722322520002000200020000
1852024062516480059722322520002000200020000
1862024062516470059722322520002000200020000
1872024062516460059722322520002000200020000
1882024062516450059722322520002000200020000
1892024062516440059722322520002000200020000
1902024062516430059722322520002000200020000
1912024062516420059722322520002000200020000
1922024062516410059722322520002000200020000
1932024062516400059722322520002000200020000
1942024062516390059722322520002000200020000
1952024062516380059722322520002000200020000
1962024062516370059722322520002000200020000
1972024062516360059722322520002000200020000
1982024062516350059722322520002000200020000
1992024062516340059722322520002000200020000
2002024062516330059722322520002000200020000
2012024062516320059722322520002000200020000
2022024062516310059722322520002000200020000
2032024062516300059722322520002000200020000
2042024062516290059722322520002000200020000
2052024062516280059722322520002000200020000
2062024062516270059722322520002000200020000
2072024062516260059722322520002000200020000
2082024062516250059722322520002000200020000
2092024062516240059722322520002000200020000
2102024062516230059722322520002000200020000
2112024062516220059722322520002000200020000
21220240625162100597223225200020002000200031318
2132024062516200059722322520002000200020000
2142024062516190059722322520002000200020000
2152024062516180059722322520002000200020000
2162024062516170059722322520002000200020000
2172024062516160059722322520002000200020000
2182024062516150059722322520002000200020000
2192024062516140059722322520002000200020000
2202024062516130059722322520002000200020000
2212024062516120059722322520002000200020000
2222024062516110059722322520002000200020000
2232024062516100059722322520002000200020000
2242024062516090059722322520002000200020000
2252024062516080059722322520002000200020000
2262024062516070059722322520002000200020000
2272024062516060059722322520002000200020000
2282024062516050059722322520002000200020000
2292024062516040059722322520002000200020000
2302024062516030059722322520002000200020000
2312024062516020059722322520002000200020000
2322024062516010059722322520002000200020000
2332024062516000059722322520002000200020000
2342024062515590059722322520002000200020000
2352024062515580059722322520002000200020000
2362024062515570059722322520002000200020000
2372024062515560059722322520002000200020000
2382024062515550059722322520002000200020000
2392024062515540059722322520002000200020000
2402024062515530059722322520002000200020000
2412024062515520059722322520002000200020000
24220240625155100597223225200020002000200031318
2432024062515500059722322520002000200020000
2442024062515490059722322520002000200020000
2452024062515480059722322520002000200020000
2462024062515470059722322520002000200020000
2472024062515460059722322520002000200020000
2482024062515450059722322520002000200020000
2492024062515440059722322520002000200020000
2502024062515430059722322520002000200020000
2512024062515420059722322520002000200020000
2522024062515410059722322520002000200020000
2532024062515400059722322520002000200020000
2542024062515390059722322520002000200020000
2552024062515380059722322520002000200020000
2562024062515370059722322520002000200020000
2572024062515360059722322520002000200020000
2582024062515350059722322520002000200020000
2592024062515340059722322520002000200020000
2602024062515330059722322520002000200020000
2612024062515320059722322520002000200020000
2622024062515310059722322520002000200020000
26320240625153000597223225200020002000200031318
2642024062515290053458722520152015201520150
2652024062515280053458722520152015201520150
2662024062515270053458722520152015201520150
2672024062515260053458722520152015201520150
2682024062515250053458722520152015201520150
2692024062515240053458722520152015201520150
2702024062515230053458722520152015201520150
2712024062515220053458722520152015201520150
2722024062515210053458722520152015201520150
2732024062515200053458722520152015201520150
2742024062515190053458722520152010201520052555
2752024062515180052945851520152015201520152
2762024062515170052945448520152015201520151
27720240625151600529452470201520152015201515
2782024062515150052942224520152015201520151
2792024062515140052942023020152015201520153
2802024062515130052941418520152015201520102005
281202406251512005253841102015201520152015497
2822024062515110052438265520152015201520105275
283202406251510005137798252015202020202015317
284202406251509005131410652020201520202015415
2852024062515080051230482520152015201520150
2862024062515070051230482520152015201520151
2872024062515060051230281020152015201520150
2882024062515050051230281020152015201520151
2892024062515040051230079520152015201520150
290202406251503005123007952015201520152015586
2912024062515020051112000520202020202020203
2922024062515010051111394520252025202520250
29320240625150000511113945202520252025202510
2942024062514590051109369520252025202520258
2952024062514580051107749520252025202520250
2962024062514570051107749520252020202520203951
29720240625145600503084145202020202020202037
2982024062514550050300940520202020202020201
2992024062514540050300738520202010202020101363
3002024062514530050026736520102010201020052004
3012024062514520049624932520052010201020053334
3022024062514510048955965020102010201020101524
3032024062514500048649641020102010201020101
3042024062514490048649440020102005201020051518
3052024062514480048345072020102010201020100
3062024062514470048345072020102010201020101
3072024062514460048344871020102010201020101346
3082024062514450048074325020152015201520150
3092024062514440048074325020152015201520150
3102024062514430048074325020152015201520152
3112024062514420048073922020152015201520150
312202406251441004807392202015201520152015222
3132024062514400048029189020152015201520152
3142024062514390048028786020152015201520150
3152024062514380048028786020152015201520150
3162024062514370048028786020152015201520150
3172024062514360048028786020152015201520150
3182024062514350048028786020152015201520156
3192024062514340048027577020152015201520150
3202024062514330048027577020152010201520106
3212024062514320048026370520152015201520151
3222024062514310048026169020102010201020100
3232024062514300048026169020102010201020100
3242024062514290048026169020102010201020101000
325202406251428004782516902015201520152010105
326202406251427004780406152010201020152010201
3272024062514260047763660020152015201520151
3282024062514250047763458520152015201520150
329202406251424004776345852015201520152010140
3302024062514230047735280520202020202020200
3312024062514220047735280520202020202020200
3322024062514210047735280520202015202020105501
3332024062514200046628723520152015201520150
334202406251419004662872352015201520152015300
3352024062514180046568273520152015201520102612
3362024062514170046041956020152020202020151601
3372024062514160045718554520202020202020200
3382024062514150045718554520202020202020200
33920240625141400457185545202020202020202037
3402024062514130045711080520152015201520150
3412024062514120045711080520152015201520150
34220240625141100457110805201520202020201511
3432024062514100045708859020202020202020205
3442024062514090045707849020102010201020100
3452024062514080045707849020102010201020100
3462024062514070045707849020102010201020100
3472024062514060045707849020102010201020100
3482024062514050045707849020102015201520101748
3492024062514040045356469520102010201020100
3502024062514030045356469520102010201020100
351202406251402004535646952010202020202010400
3522024062514010045276019520102015201520102000
3532024062514000044873923520202020202020200
3542024062513590044873923520202020202020200
3552024062513580044873923520202020202020202
3562024062513570044873519520152015201520151435
3572024062513560044584367020152015201520150
3582024062513550044584367020152015201520150
35920240625135400445843670201520202025201552
3602024062513530044573863020202020202020202
3612024062513520044573459020152025202520152
3622024062513510044573055020152015201520150
36320240625135000445730550201520152025201569
3642024062513490044559149520152015201520151
3652024062513480044558948020252025202520250
3662024062513470044558948020252025202520251
3672024062513460044558745520152015201520150
3682024062513450044558745520152015201520150
3692024062513440044558745520152015201520150
3702024062513430044558745520152015201520151
3712024062513420044558544020252025202520251
3722024062513410044558341520102010201020100
3732024062513400044558341520102010201020100
37420240625133900445583415201020202020201014437
3752024062513380041654687020252025202520250
3762024062513370041654687020252025202520250
3772024062513360041654687020252025202520252
3782024062513350041654282020152015201520150
3792024062513340041654282020152015201520150
3802024062513330041654282020152015201520151
3812024062513320041654080520252025202520250
3822024062513310041654080520252025202520250
3832024062513300041654080520252025202520250
3842024062513290041654080520252025202520252
3852024062513280041653675520152015202520154261
3862024062513270040795082020152015201520152
3872024062513260040794679020152015201520150
3882024062513250040794679020152015201520150
38920240625132400407946790201520202020201511053
3902024062513230038565638520202030203020201055
3912024062513220038352497020252025202520250
3922024062513210038352497020252025202520250
3932024062513200038352497020252025202520252
3942024062513190038352092020302030203020301
395202406251318003835188902025202520252025150
396202406251317003832151402025202520252025145
397202406251316003829215152025203020302025525
398202406251315003818582652030203020302030213
3992024062513140038142587520302030203020302
4002024062513130038142181520252025202520251000
401202406251312003793968152025203020302025116
4022024062513110037916134020352035203520350
40320240625131000379161340203520352035203535
4042024062513090037909011520352035203520350
4052024062513080037909011520352035203520353
406202406251307003790840102030203020302030100
4072024062513060037888101020302030203020300
4082024062513050037888101020302030203020300
4092024062513040037888101020302030203020300
4102024062513030037888101020302030203020300
411202406251302003788810102030203020302030500
4122024062513010037786601020252025202520250
4132024062513000037786601020252025202520250
4142024062512590037786601020252025202520250
4152024062512580037786601020252025202520251
4162024062512570037786398520302030203020304
4172024062512560037785586520252030203020251500
418202406251255003748176302030203020302030421
419202406251254003739630002030203520352030175
4202024062512530037360690020352040204020353
4212024062512520037360078520402040204020400
4222024062512510037360078520402040204020401
4232024062512500037359874520352035203520350
4242024062512490037359874520352035203520350
4252024062512480037359874520352035203520350
4262024062512470037359874520352035203520350
4272024062512460037359874520352035203520350
42820240625124500373598745203520402040203537
4292024062512440037352342520402040204020400
4302024062512430037352342520402040204020400
43120240625124200373523425204020402040204098
4322024062512410037332350520402040204020400
433202406251240003733235052040204020402040100
43420240625123900373119505204020402040204011
4352024062512380037309706520402040204020400
4362024062512370037309706520402040204020406
4372024062512360037308482520402040204020402
4382024062512350037308074520402040204020400
4392024062512340037308074520402040204020400
4402024062512330037308074520402040204020400
4412024062512320037308074520402040204020400
442202406251231003730807452040204020402040954
443202406251230003711345852040204020402040500
4442024062512290037011458520402040204020400
4452024062512280037011458520402040204020400
44620240625122700370114585204020402040204037
4472024062512260037003910520352035203520350
4482024062512250037003910520352035203520350
4492024062512240037003910520352035203520350
4502024062512230037003910520352035203520350
4512024062512220037003910520352035203520350
4522024062512210037003910520352035203520350
4532024062512200037003910520352035203520350
4542024062512190037003910520352035203520350
4552024062512180037003910520352035203520350
4562024062512170037003910520352035203520350
45720240625121600370039105203520352035203545
4582024062512150036994753020302030203020300
4592024062512140036994753020302030203020300
4602024062512130036994753020302030203020300
4612024062512120036994753020302030203020300
4622024062512110036994753020302030203020300
4632024062512100036994753020302030203020301
4642024062512090036994550020302030203020300
46520240625120800369945500203020302030203047
4662024062512070036985009020402040204020400
46720240625120600369850090204020402040204043
4682024062512050036976237020302030203020300
4692024062512040036976237020302030203020300
4702024062512030036976237020302030203020300
4712024062512020036976237020302030203020300
4722024062512010036976237020302030203020300
4732024062512000036976237020302030203020300
4742024062511590036976237020302030203020300
4752024062511580036976237020302030203020300
4762024062511570036976237020302045204520302
4772024062511560036975829520402040204020400
47820240625115500369758295204020402040204010
4792024062511540036973789520352035203520350
4802024062511530036973789520352035203520350
48120240625115200369737895203520352035203546
4822024062511510036964428520352035203520350
4832024062511500036964428520352035203520350
4842024062511490036964428520352035203520350
4852024062511480036964428520352035203520350
4862024062511470036964428520352035203520350
4872024062511460036964428520352035203520350
48820240625114500369644285203520352035203581
4892024062511440036947945020502050205020500
4902024062511430036947945020502050205020500
4912024062511420036947945020502050205020507
4922024062511410036946510020352035203520350
4932024062511400036946510020352035203520350
4942024062511390036946510020352035203520350
4952024062511380036946510020352035203520350
4962024062511370036946510020352035203520350
4972024062511360036946510020352035203520350
4982024062511350036946510020352035203520350
4992024062511340036946510020352035203520350
5002024062511330036946510020352035203520350
5012024062511320036946510020352035203520350
50220240625113100369465100203520402040203520
5032024062511300036942430520402040204020400
5042024062511290036942430520402040204020400
5052024062511280036942430520402050205020406
5062024062511270036941201520402040204020400
5072024062511260036941201520402050205020402
508202406251125003694079252050205020502050183
5092024062511240036903277520502050205020500
51020240625112300369032775205020452050204510
5112024062511220036901228520302030203020300
5122024062511210036901228520302035205020305001
513202406251120003587945402030203520352030917
51420240625111900356933020203020352035203037
5152024062511180035685789520302035203520305
516202406251117003568477302035202520352025433
5172024062511160035596874020302030203020300
51820240625111500355968740203020252030202514005
5192024062511140032760860520252025202520252
520202406251113003276045552020202020202020234
5212024062511120032713187520252025202520253012
5222024062511110032103257520252025202520252
5232024062511100032102852520252025202520250
5242024062511090032102852520252025202520250
5252024062511080032102852520252025202520255002
5262024062511070031089947520252025202520250
527202406251106003108994752025202020252020795
5282024062511050030929355520252020202520203
5292024062511040030928748520252025202520250
5302024062511030030928748520252025202520252
53120240625110200309283435202520252025202533
5322024062511010030921661020252025202520258
5332024062511000030920041020252025202520254091
5342024062510590030091613520252020202520205
5352024062510580030090601520252025202520252
5362024062510570030090196520252020202520202275
5372024062510560029630644520252025202520207608
5382024062510550028093063520252025202520251
5392024062510540028092861020302030203020302
5402024062510530028092455020252030203020253
54120240625105200280918465203020252030202538
5422024062510510028084133020302030203020256
54320240625105000280829160202520302030202521
544202406251049002807865352030202520302025488
5452024062510480027979832520252025202520250
546202406251047002797983252025202520252020506
5472024062510460027877618020252020202520204
5482024062510450027876808520252025202520250
5492024062510440027876808520252025202520250
5502024062510430027876808520252025202520252
55120240625104200278764035202020202025202070
5522024062510410027862261520202020202020158028
5532024062510400026244617520152015201520151
5542024062510390026244416020152020202020151232
555202406251038002599616452015201020202010116
5562024062510370025972734020102010201020100
5572024062510360025972734020102010201020100
55820240625103500259727340201020202020201013
5592024062510340025970119020102015201520101000
5602024062510330025769059020152015201520150
5612024062510320025769059020152015201520151
56220240625103100257688575202020202020202033
5632024062510300025762191520102010201020100
5642024062510290025762191520102010201020101
5652024062510280025761990520102010201020101
5662024062510270025761789520102020202020104237
5672024062510260024908933520152015202020152012
568202406251025002450351052015201520152015799
569202406251024002434251202015202020202015124
57020240625102300243174645202520252025202059
5712024062510220024305517520202020202020200
5722024062510210024305517520202020202020201000
573202406251020002410351752020202020202020346
5742024062510190024033625520252025202520252
5752024062510180024033220520202025202520203
5762024062510170024032613520252025202520250
57720240625101600240326135202520202025201516306
57820240625101500207460960202020252025202011
579202406251014002074386902025202020252020590
5802024062510130020624684020202025202520204549
5812024062510120019705630020252025202520250
5822024062510110019705630020252025202520254
5832024062510100019704820020252025202520251
5842024062510090019704617520352035203520351
5852024062510080019704414020352035203520350
5862024062510070019704414020352025203520255
5872024062510060019703399020352025203520252001
588202406251005001929819552025203020302025991
5892024062510040019097458520252030203020256
5902024062510030019096241020252025202520250
59120240625100200190962410202520302030202519
59220240625100100190923845203020352035203016
593202406251000001908912902030203520402030127
5942024062509590019063284520352035203520350
5952024062509580019063284520352035203520350
5962024062509570019063284520352040204020354
5972024062509560019062469020352040204020356
5982024062509550019061246020402040204020400
599202406250954001906124602040204020402040100
6002024062509530019040846020352035203520350
6012024062509520019040846020352045204520352
6022024062509510019040438020352035203520350
6032024062509500019040438020352045204520352
6042024062509490019040030020452045204520450
605202406250948001904003002045204520452045455
6062024062509470018946982520452040204520254629
607202406250946001800681952040204520452040192
60820240625094500179676510205020502050205037
6092024062509440017960066020452045204520459
610202406250943001795822552040204520452040797
611202406250942001779523952040204020402035517
612202406250941001768977202035203520352035222
6132024062509400017644595020402040204020400
614202406250939001764459502040204020402030928
6152024062509380017455371020302030203020300
6162024062509370017455371020302030203020302
6172024062509360017454965020352035203520354
6182024062509350017454151020352035203520351
6192024062509340017453947520302030203020301
6202024062509330017453744520402025204020256839
62120240625093200160622375203520352035200515884
622202406250931001286690502035203520352020505
62320240625093000127648875202520402045202010967
6242024062509290010546742020402040204020407
6252024062509280010545314020452045204520451
6262024062509270010545109520352040204020351048
6272024062509260010331840520602060206020600
6282024062509250010331840520602060206020600
6292024062509240010331840520602050206020403012
630202406250923009712261520502045205020452001
631202406250922009303056520452045204520454
632202406250921009302238520252030203520208808
633202406250920007521275520302030203020300
634202406250919007521275520302035205020303516
635202406250918006807257020352045204520352279
636202406250917006343164020352035203520350
637202406250916006343164020352040204020357368
638202406250915004842713520352035203520350
639202406250914004842713520352050205020354603
640202406250913003902775520502050205020501271
641202406250912003642220520502050205020501
64220240625091100364201552050206020652050235
643202406250910003593822020602060206020600
644202406250909003593822020602060206020601
645202406250908003593616020852060208520455364
646202406250907002480599020402040204020400
647202406250906002480599020402065206520404
648202406250905002479775520652045206520353490
649202406250904001763113520502060206020504
650202406250903001762291020502060206520402006
651202406250902001348807020402070207020406207
6522024062509010065145020352035203520351
653202406250900006494152035205520552035317