Files
KissMeData/156100/min/candle-20230825.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230825200100812929271090909090909090906691
320230825200000812929271090909090909090900
420230825195900812929271090909090909090900
520230825195800812929271090909090909090900
620230825195700812929271090909090909090900
720230825195600812929271090909090909090900
820230825195500812929271090909090909090900
920230825195400812929271090909090909090900
1020230825195300812929271090909090909090900
1120230825195200812929271090909090909090900
1220230825195100812929271090909090909090900
1320230825195000812929271090909090909090900
1420230825194900812929271090909090909090900
1520230825194800812929271090909090909090900
1620230825194700812929271090909090909090900
1720230825194600812929271090909090909090900
1820230825194500812929271090909090909090900
1920230825194400812929271090909090909090900
2020230825194300812929271090909090909090900
2120230825194200812929271090909090909090900
2220230825194100812929271090909090909090900
2320230825194000812929271090909090909090900
2420230825193900812929271090909090909090900
2520230825193800812929271090909090909090900
2620230825193700812929271090909090909090900
2720230825193600812929271090909090909090900
2820230825193500812929271090909090909090900
2920230825193400812929271090909090909090900
3020230825193300812929271090909090909090900
3120230825193200812929271090909090909090900
3220230825193100812929271090909090909090906691
3320230825193000812929271090909090909090900
3420230825192900812929271090909090909090900
3520230825192800812929271090909090909090900
3620230825192700812929271090909090909090900
3720230825192600812929271090909090909090900
3820230825192500812929271090909090909090900
3920230825192400812929271090909090909090900
4020230825192300812929271090909090909090900
4120230825192200812929271090909090909090900
4220230825192100812929271090909090909090900
4320230825192000812929271090909090909090900
4420230825191900812929271090909090909090900
4520230825191800812929271090909090909090900
4620230825191700812929271090909090909090900
4720230825191600812929271090909090909090900
4820230825191500812929271090909090909090900
4920230825191400812929271090909090909090900
5020230825191300812929271090909090909090900
5120230825191200812929271090909090909090900
5220230825191100812929271090909090909090900
5320230825191000812929271090909090909090900
5420230825190900812929271090909090909090900
5520230825190800812929271090909090909090900
5620230825190700812929271090909090909090900
5720230825190600812929271090909090909090900
5820230825190500812929271090909090909090900
5920230825190400812929271090909090909090900
6020230825190300812929271090909090909090900
6120230825190200812929271090909090909090900
6220230825190100812929271090909090909090906691
6320230825190000812929271090909090909090900
6420230825185900812929271090909090909090900
6520230825185800812929271090909090909090900
6620230825185700812929271090909090909090900
6720230825185600812929271090909090909090900
6820230825185500812929271090909090909090900
6920230825185400812929271090909090909090900
7020230825185300812929271090909090909090900
7120230825185200812929271090909090909090900
7220230825185100812929271090909090909090900
7320230825185000812929271090909090909090900
7420230825184900812929271090909090909090900
7520230825184800812929271090909090909090900
7620230825184700812929271090909090909090900
7720230825184600812929271090909090909090900
7820230825184500812929271090909090909090900
7920230825184400812929271090909090909090900
8020230825184300812929271090909090909090900
8120230825184200812929271090909090909090900
8220230825184100812929271090909090909090900
8320230825184000812929271090909090909090900
8420230825183900812929271090909090909090900
8520230825183800812929271090909090909090900
8620230825183700812929271090909090909090900
8720230825183600812929271090909090909090900
8820230825183500812929271090909090909090900
8920230825183400812929271090909090909090900
9020230825183300812929271090909090909090900
9120230825183200812929271090909090909090900
9220230825183100812929271090909090909090906691
9320230825183000812929271090909090909090900
9420230825182900812929271090909090909090900
9520230825182800812929271090909090909090900
9620230825182700812929271090909090909090900
9720230825182600812929271090909090909090900
9820230825182500812929271090909090909090900
9920230825182400812929271090909090909090900
10020230825182300812929271090909090909090900
10120230825182200812929271090909090909090900
10220230825182100812929271090909090909090900
10320230825182000812929271090909090909090900
10420230825181900812929271090909090909090900
10520230825181800812929271090909090909090900
10620230825181700812929271090909090909090900
10720230825181600812929271090909090909090900
10820230825181500812929271090909090909090900
10920230825181400812929271090909090909090900
11020230825181300812929271090909090909090900
11120230825181200812929271090909090909090900
11220230825181100812929271090909090909090900
11320230825181000812929271090909090909090900
11420230825180900812929271090909090909090900
11520230825180800812929271090909090909090900
11620230825180700812929271090909090909090900
11720230825180600812929271090909090909090900
11820230825180500812929271090909090909090900
11920230825180400812929271090909090909090900
12020230825180300812929271090909090909090900
12120230825180200812929271090909090909090900
12220230825180100812929271090909090909090906691
12320230825180000812929271090909090909090900
12420230825175900812929271090909090909090900
12520230825175800812929271090909090909090900
12620230825175700812929271090909090909090900
12720230825175600812929271090909090909090900
12820230825175500812929271090909090909090900
12920230825175400812929271090909090909090900
13020230825175300812929271090909090909090900
13120230825175200812929271090909090909090900
13220230825175100812929271090909090909090900
13320230825175000812929271090909090909090900
13420230825174900812929271090909090909090900
13520230825174800812929271090909090909090900
13620230825174700812929271090909090909090900
13720230825174600812929271090909090909090900
13820230825174500812929271090909090909090900
13920230825174400812929271090909090909090900
14020230825174300812929271090909090909090900
14120230825174200812929271090909090909090900
14220230825174100812929271090909090909090900
14320230825174000812929271090909090909090900
14420230825173900812929271090909090909090900
14520230825173800812929271090909090909090900
14620230825173700812929271090909090909090900
14720230825173600812929271090909090909090900
14820230825173500812929271090909090909090900
14920230825173400812929271090909090909090900
15020230825173300812929271090909090909090900
15120230825173200812929271090909090909090900
15220230825173100812929271090909090909090906691
15320230825173000812929271090909090909090900
15420230825172900812929271090909090909090900
15520230825172800812929271090909090909090900
15620230825172700812929271090909090909090900
15720230825172600812929271090909090909090900
15820230825172500812929271090909090909090900
15920230825172400812929271090909090909090900
16020230825172300812929271090909090909090900
16120230825172200812929271090909090909090900
16220230825172100812929271090909090909090900
16320230825172000812929271090909090909090900
16420230825171900812929271090909090909090900
16520230825171800812929271090909090909090900
16620230825171700812929271090909090909090900
16720230825171600812929271090909090909090900
16820230825171500812929271090909090909090900
16920230825171400812929271090909090909090900
17020230825171300812929271090909090909090900
17120230825171200812929271090909090909090900
17220230825171100812929271090909090909090900
17320230825171000812929271090909090909090900
17420230825170900812929271090909090909090900
17520230825170800812929271090909090909090900
17620230825170700812929271090909090909090900
17720230825170600812929271090909090909090900
17820230825170500812929271090909090909090900
17920230825170400812929271090909090909090900
18020230825170300812929271090909090909090900
18120230825170200812929271090909090909090900
18220230825170100812929271090909090909090906691
18320230825170000812929271090909090909090900
18420230825165900812929271090909090909090900
18520230825165800812929271090909090909090900
18620230825165700812929271090909090909090900
18720230825165600812929271090909090909090900
18820230825165500812929271090909090909090900
18920230825165400812929271090909090909090900
19020230825165300812929271090909090909090900
19120230825165200812929271090909090909090900
19220230825165100812929271090909090909090900
19320230825165000812929271090909090909090900
19420230825164900812929271090909090909090900
19520230825164800812929271090909090909090900
19620230825164700812929271090909090909090900
19720230825164600812929271090909090909090900
19820230825164500812929271090909090909090900
19920230825164400812929271090909090909090900
20020230825164300812929271090909090909090900
20120230825164200812929271090909090909090900
20220230825164100812929271090909090909090900
20320230825164000812929271090909090909090900
20420230825163900812929271090909090909090900
20520230825163800812929271090909090909090900
20620230825163700812929271090909090909090900
20720230825163600812929271090909090909090900
20820230825163500812929271090909090909090900
20920230825163400812929271090909090909090900
21020230825163300812929271090909090909090900
21120230825163200812929271090909090909090900
21220230825163100812929271090909090909090906691
21320230825163000812929271090909090909090900
21420230825162900812929271090909090909090900
21520230825162800812929271090909090909090900
21620230825162700812929271090909090909090900
21720230825162600812929271090909090909090900
21820230825162500812929271090909090909090900
21920230825162400812929271090909090909090900
22020230825162300812929271090909090909090900
22120230825162200812929271090909090909090900
22220230825162100812929271090909090909090900
22320230825162000812929271090909090909090900
22420230825161900812929271090909090909090900
22520230825161800812929271090909090909090900
22620230825161700812929271090909090909090900
22720230825161600812929271090909090909090900
22820230825161500812929271090909090909090900
22920230825161400812929271090909090909090900
23020230825161300812929271090909090909090900
23120230825161200812929271090909090909090900
23220230825161100812929271090909090909090900
23320230825161000812929271090909090909090900
23420230825160900812929271090909090909090900
23520230825160800812929271090909090909090900
23620230825160700812929271090909090909090900
23720230825160600812929271090909090909090900
23820230825160500812929271090909090909090900
23920230825160400812929271090909090909090900
24020230825160300812929271090909090909090900
24120230825160200812929271090909090909090900
24220230825160100812929271090909090909090906691
24320230825160000812929271090909090909090900
24420230825155900812929271090909090909090900
24520230825155800812929271090909090909090900
24620230825155700812929271090909090909090900
24720230825155600812929271090909090909090900
24820230825155500812929271090909090909090900
24920230825155400812929271090909090909090900
25020230825155300812929271090909090909090900
25120230825155200812929271090909090909090900
25220230825155100812929271090909090909090900
25320230825155000812929271090909090909090900
25420230825154900812929271090909090909090900
25520230825154800812929271090909090909090900
25620230825154700812929271090909090909090900
25720230825154600812929271090909090909090900
25820230825154500812929271090909090909090900
25920230825154400812929271090909090909090900
26020230825154300812929271090909090909090900
26120230825154200812929271090909090909090900
26220230825154100812929271090909090909090900
26320230825154000812929271090909090909090900
26420230825153900812929271090909090909090900
26520230825153800812929271090909090909090900
26620230825153700812929271090909090909090900
26720230825153600812929271090909090909090900
26820230825153500812929271090909090909090900
26920230825153400812929271090909090909090900
27020230825153300812929271090909090909090900
27120230825153200812929271090909090909090900
27220230825153100812929271090909090909090906691
27320230825153000812929271090909090909090906691
27420230825152900806847152091009100910091000
27520230825152800806847152091009100910091000
27620230825152700806847152091009100910091000
27720230825152600806847152091009100910091000
27820230825152500806847152091009100910091000
27920230825152400806847152091009100910091000
28020230825152300806847152091009100910091000
28120230825152200806847152091009100910091000
28220230825152100806847152091009100910091000
28320230825152000806847152091009100910091000
2842023082515190080684715209100909091209090210
2852023082515180080665612609090910091309090662
2862023082515170080605300909110912091209100135
28720230825151600805929975090909140914090803913
2882023082515150080235917209120912091209110883
289202308251514008015542450912091209120911091
2902023082515130080147125609120910091209100438
2912023082515120080107215209100911091109090259
29220230825151100800836578091109080911090801171
2932023082515100079977130109080907090809070165
2942023082515090079962158109070907090709070219
295202308251508007994229480908091009100908016
2962023082515070079940839309100908091009040131
297202308251506007992892070904090809080904025
29820230825150500799266583090809040908090301470
299202308251504007979382970904090509050904051
30020230825150300797892189090409060906090401758
301202308251502007963024820908090809080908085
30220230825150100796225302090809080908090805
3032023082515000079622076209080908090809080559
30420230825145900795713190090809040908090402587
30520230825145800793364377090509060906090501250
30620230825145700792232677090609060906090501378
30720230825145600790985372090509080908090501323
308202308251455007897875430907090809080907085
3092023082514540078971039109090908090909060318
3102023082514530078942177709080908091009060471
3112023082514520078899424909060909090909060645
3122023082514510078840850509080911091109080725
3132023082514500078774859609120911091209110900
3142023082514490078692799009120907091209070221
31520230825144800786727082090809080909090702036
3162023082514470078487951209080909090909080150
317202308251446007847433000909091009100909014
3182023082514450078473056109080911091109080576
31920230825144400784207093091109070911090701803
32020230825144300782571622090709090909090701139
3212023082514420078153844109120908091209080122
3222023082514410078142761309090912091209090286
3232023082514400078116754409110912091209100111
324202308251439007810664250912091309130909067
3252023082514380078100542309090913091309090869
326202308251437007802151960913091209130912023
3272023082514360078019420709100911091109100100
3282023082514350078010318809100912091409100364
329202308251434007797710450912091309130912029
3302023082514330077974456909100913091309100223
331202308251432007795416170913091009130910028
3322023082514310077951607009100911091109100203
3332023082514300077933128709100912091209100138
334202308251429007792056230914091409140914013
335202308251428007791937410908091309130908044
33620230825142700779153669091109120917090803299
337202308251426007761536510909091809180909013037
33820230825142500764282895091709120917091101074
339202308251424007633023600912091209120912041
3402023082514230076326496809120915091509120765
34120230825142200762565800091609180918091601003
34220230825142100761645890091709170917091700
343202308251420007616458900917091809180917094
344202308251419007615596510918091809180918022
345202308251418007615394550918091809180918075
346202308251417007614706050918091809180918038
347202308251416007614357210918091509180915018
3482023082514150076141920809160916091609150356
3492023082514140076109321209160915091609150185
350202308251413007609237770916091609160916073
3512023082514120076085690909160919091909160165
3522023082514110076070560709200919092009190130
3532023082514100076058612309140915091509140509
3542023082514090076012038909150914091509140339
3552023082514080075981051609160919091909160905
3562023082514070075898136909160917091709160495
3572023082514060075852749209180917091809170237
358202308251405007583100390917091709170917086
359202308251404007582311770917091709170917076
3602023082514030075816148509170917091809170407
36120230825140200757788067091609120916091102024
36220230825140100755939190091209100912090601104
363202308251400007549367760910091309130910054
3642023082513590075488754309140913091409120326
365202308251358007545900630914091409140914014
36620230825135700754577267090909140914090801423
3672023082513560075328032209140913091409130163
368202308251355007531314360914091309140913079
369202308251354007530592800914091409140914084
370202308251353007529825040914091409140914075
371202308251352007529139540914091409140913060
3722023082513510075285911809140916091609130627
3732023082513500075228616409140914091509140388
3742023082513490075193151709140916091609140557
375202308251348007514220780915091509150915060
3762023082513470075136717809150915091509130297
377202308251346007510957630916091709170913034
3782023082513450075106466609140909091409090867
3792023082513440075027332209080906091009060257
3802023082513430075004014109050911091109050646
38120230825134200749454140091109100911090801295
38220230825134100748276198090909110913090901952
38320230825134000746498204091009070910090501658
384202308251339007449969870905091409140901013211
385202308251338007329744210914092309230914024390
386202308251337007106516330924092409240924014
387202308251336007106386970922092409240920091
38820230825133500710554860092409260926091704621
389202308251334007063094170927092809280927015
390202308251333007062954980928092809280928014
3912023082513320070628250609240924092909240114
39220230825133100706177013092309290929092301844
3932023082513300070447293709230928092909230160
3942023082513290070432456309280928092809250463
395202308251328007038950430929092409290924022
3962023082513270070387462509240928092809230299
39720230825132600703598484092209220922092200
3982023082513250070359848409220925092909200717
39920230825132400702937833092109300930092101035
4002023082513230070198321409300924093009240648
40120230825132200701380837092509240925092401112
4022023082513210070035250409250924092509240354
403202308251320007000253540925092509250925026
404202308251319007000013040924092509250924033
4052023082513180069997078009250929092909250153
40620230825131700699829158092509250925092505
407202308251316006998245330929092909290929027
4082023082513150069979945009300922093009220343
409202308251314006994828820921092009210920041
4102023082513130069944513509230920092309200800
4112023082513120069870854909230924092409190172
41220230825131100698549800091809250927091807040
4132023082513100069206862209250928093009250818
414202308251309006913117590928093009300928027
415202308251308006912866770930093009300930014
41620230825130700691273657093009270930092501528
4172023082513060068985950409270929093209270441
4182023082513050068945015909300930093009300108
419202308251304006893497190930092809300928057
420202308251303006892967290928093509350928089
42120230825130200689213723093509350935093500
4222023082513010068921372309350936093609290286
4232023082513000068894749509300934093709300428
4242023082512590068854866109370936093709360132
4252023082512580068842509609340937093709340733
4262023082512570068774035609350937093709350665
4272023082512560068711781209370936093709360238
428202308251255006868948190935093509360935029
4292023082512540068686770309340933093509330946
430202308251253006859835480933093309330931023
4312023082512520068596209109330933093309330123
4322023082512510068584733209340932093409320141
4332023082512500068571572609340930093409280970
434202308251249006848124960930093009300930077
4352023082512480068474088609290928092909280240
436202308251247006845179390928092809280928029
4372023082512460068449102709270926092709260216
4382023082512450068429099509280928092809250134
4392023082512440068416688109280929092909280131
4402023082512430068404527609290928092909270547
44120230825124200683537425092809260928092602764
4422023082512410068097541309250928092809250331
443202308251240006806689600929093009300929016
444202308251239006806540940930093009300930068
4452023082512380068059085409300924093009240932
44620230825123700679729404092409300930092401793
4472023082512360067806569109290930093009290245
4482023082512350067783796809300933093309300281
44920230825123400677576422093009300930092901067
450202308251233006765841470930093009300930043
4512023082512320067654415709300927093009260347
4522023082512310067622253509270930093009270181
453202308251230006760543130928092609330926039
4542023082512290067601800409260928092809260290
4552023082512280067574906409280934093409280767
4562023082512270067503562909340931093409310209
4572023082512260067484059709340929093409290133
45820230825122500674716975092809350935092601877
459202308251224006729721760935093509350935020
460202308251223006729534760935093109350931049
4612023082512220067290780509350933093509310563
4622023082512210067238218209330935093509330655
4632023082512200067177018609360934093609340908
4642023082512190067092197009340930093409300102
4652023082512180067082676809340927093409270319
4662023082512170067053025309270934093409270250
467202308251216006702982530932093409340932027
4682023082512150067027306309350931093509300348
4692023082512140066994908209350926093509240526
47020230825121300669461127092509340934092505266
4712023082512120066457134009350935093609350122
4722023082512110066445717109360935093609340235
4732023082512100066423737109360937093809360208
47420230825120900664042574093809400940093504091
47520230825120800660201766094409440944094001421
4762023082512070065886142609430941094509400273
4772023082512060065860398509440941094409400195
4782023082512050065842053709400941094109400364
47920230825120400658078040094109430946094004930
4802023082512030065342765109410940094209400861
48120230825120200652618112094109410943094002596
48220230825120100650173278094309390943093601601
48320230825120000648666265094009360941093603349
48420230825115900645521158093509360936093201094
4852023082511580064450106409370937093809370592
4862023082511570064394633109380942094209370890
48720230825115600643110329094409380945093802392
48820230825115500640855564093709410941092705333
48920230825115400635865310094009450946093902887
49020230825115300633148937094709400947094007581
491202308251152006259848610943092509460925022438
4922023082511510060490865909250925092509240930
4932023082511500060404859109260923092809190658
4942023082511490060343997709170921092209150746
49520230825114800602755658091609200920091601102
4962023082511470060174523509200921092809200968
4972023082511460060085375609210923093009210726
4982023082511450060018292409230918092309140956
49920230825114400599303958091809200921091701723
50020230825114300597719880092009200921092002199
50120230825114200595696752092009230923092001064
50220230825114100594717552092209250925092002777
5032023082511400059215641109250927092809250775
5042023082511390059143866409270933093409270232
50520230825113800591223090093409280938092801227
5062023082511370059007698609270928092909260583
5072023082511360058953609809290927093209270704
50820230825113500588881832092709290932092501928
50920230825113400587093987093009300931092902915
510202308251133005843829390930093609370930010869
51120230825113200574253033093709370937093501377
51220230825113100572964480093809360939093502298
51320230825113000570812661093609390941093604849
51420230825112900566261715093909400943093804157
515202308251128005623560690939094009430938010614
51620230825112700552381419094009390943093702129
51720230825112600550380765094009350946093508797
518202308251125005421329500936094609510935019548
519202308251124005237569780946096009610944032600
52020230825112300492655710095409540954095400
521202308251122004926557100954094009540940014181
52220230825112100479187364094009390942093802292
52320230825112000477034665093909440945093901146
52420230825111900475956496094509440945094301064
52520230825111800474951843094409520952094402247
52620230825111700472824099095209520954094708296
527202308251116004649231860952094509520944030339
52820230825111500436117025094509440945094204820
52920230825111400431568516094209420944094002726
53020230825111300428999346094209420943093803670
53120230825111200425540346094209370942093706838
53220230825111100419112852093709380939093501842
53320230825111000417387135093809360939093609826
53420230825110900408171843093509300936093004320
53520230825110800404138298092809280930092703933
5362023082511070040048843309280930093009280704
53720230825110600399834169093009310931092603385
53820230825110500396694676092709290933092604229
53920230825110400392771556092909350936092803754
54020230825110300389277456093409310936092806912
54120230825110200382849619093009350935093002135
54220230825110100380857047093509350937093502414
54320230825110000378598122093609390939093401661
54420230825105900377042060093909410942093406445
545202308251058003709815140941093009410930031289
54620230825105700341620816093009300931093001202
54720230825105600340502459093109300932092704161
54820230825105500336630489093009300931092601311
549202308251054003354112970931092909330925010398
550202308251053003257405680929092909300923013989
551202308251052003127415220930092209300922014089
55220230825105100299690353092209180922091802237
55320230825105000297630995092009140920091405587
5542023082510490029250831409140914091409130182
5552023082510480029234203609140914091409110626
55620230825104700291769932091409140914091101448
5572023082510460029044846609130912091509120533
5582023082510450028996132609120915091609120218
55920230825104400289762088091509150917091401934
56020230825104300287990515091509060915090601854
56120230825104200286299622090609050906090402468
5622023082510410028406377209050908091009050410
56320230825104000283692108091009090910090901205
5642023082510390028259612709090913091309020493
56520230825103800282148786090109160916090007597
56620230825103700275288473091309160917091301623
5672023082510360027380511409170916091709160633
5682023082510350027322469809160917091709150165
5692023082510340027307347409150915091709140100
5702023082510330027298186109170914091709140189
57120230825103200272808886091309130914091101259
57220230825103100271661014091309140914091001447
5732023082510300027034173709140918091909140610
57420230825102900269782712091909220922091607456
575202308251028002629307380920091809220917022305
57620230825102700242416077091809180919091703686
57720230825102600239032379091809150918091409484
57820230825102500230348996091409120914091204622
57920230825102400226128168091209130913091001610
58020230825102300224661278091309090913090802095
5812023082510220022275403209130909091309090585
5822023082510210022222128609090909090909090585
5832023082510200022168952109090907090909050869
5842023082510190022090102809070907090709070612
585202308251018002203459440908090809080908072
58620230825101700220280568090409050908090302280
5872023082510160021821142109080905090809050454
58820230825101500217799896090609010906090001568
5892023082510140021638783309010901090609010222
59020230825101300216187266090609060907090001998
5912023082510120021437915809060908090809040207
59220230825101100214191456090409150915090108669
59320230825101000206293800091609140918091402676
59420230825100900203846017091409190919091302154
59520230825100800201870838091909160919091602951
59620230825100700199163313091509100916091004707
5972023082510060019486640209110912091209100640
598202308251005001942828700912090709120907020393
59920230825100400175736854090609040906090301737
6002023082510030017416415109040904090409030101
6012023082510020017407287209050904090509040124
60220230825100100173960664090409040905090101190
6032023082510000017288760809040904090509040280
60420230825095900172634422090509030905090302374
6052023082509580017048694309030903090309010274
60620230825095700170239771090309010903090101076
60720230825095600169270077090109020903090001177
6082023082509550016820968409030902090309010440
6092023082509540016781292909020901090209000482
61020230825095300167378696090109020903090003383
61120230825095200164329873090309030905090007232
6122023082509510015781200609050905090509030963
613202308250950001569414920906090709070906088
61420230825094900156861763090709040907090402092
615202308250948001549664820904090409060904099
61620230825094700154876893090609050906090401142
6172023082509460015384336409050905090509040126
6182023082509450015372938909040903090409030888
6192023082509440015292742709030904090409030598
6202023082509430015238741609040904090409020985
6212023082509420015149711009060904090609040582
6222023082509410015097042409070907090709020629
623202308250940001504007260902090409080902010422
6242023082509390014095051009040905090509020684
62520230825093800140332390090509000905090003339
62620230825093700137318815090008980900089702717
6272023082509360013487785408970897089808970144
628202308250935001347486600898089808980897043
6292023082509340013471008608980898089808970150
630202308250933001345754360898089908990898074
6312023082509320013450892308990899089908970166
6322023082509310013435979108990897089908970174
6332023082509300013420337108970894089708940885
63420230825092900133410190089408930894089201977
6352023082509280013164394808930893089408930403
6362023082509270013128402908940893089408930118
63720230825092600131178597089308930894089201041
63820230825092500130249017089308960897089301868
63920230825092400128579016089608960896089202917
64020230825092300125975400089708980900089703420
64120230825092200122907516090109050905089806605
642202308250921001169631240906090509080900011915
64320230825092000106181418090409030905090104366
64420230825091900102239091090309060907090306392
6452023082509180096458600090709030907090306042
6462023082509170090988694090309000903090001933
6472023082509160089245831090108950901089503080
648202308250915008647995108920892089608920847
6492023082509140085723483089109000900089101437
650202308250913008443232409000901090108990538
6512023082509120083948185090109040905090001941
6522023082509110082194792090308920903089207636
6532023082509100075335536088808870890088504569
6542023082509090071283152088808990899088809258
6552023082509080062998694089809000901089801818
6562023082509070061363783090008980902089703326
6572023082509060058369698089709000903089704550
6582023082509050054275937090009000904089903676
65920230825090400509612610899090609060894010863
66020230825090300411924700901089909110895020668
6612023082509020022454747089908680901086509299
66220230825090100142659730865086408710861012497
663202308250900003422511086208680868086203867