Files
KissMeData/123420/min/candle-20240531.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024053120200030362598095009500950095001460
32024053120190030362598095009500950095000
42024053120180030362598095009500950095000
52024053120170030362598095009500950095000
62024053120160030362598095009500950095000
72024053120150030362598095009500950095000
82024053120140030362598095009500950095000
92024053120130030362598095009500950095000
102024053120120030362598095009500950095000
112024053120110030362598095009500950095000
122024053120100030362598095009500950095000
132024053120090030362598095009500950095000
142024053120080030362598095009500950095000
152024053120070030362598095009500950095000
162024053120060030362598095009500950095000
172024053120050030362598095009500950095000
182024053120040030362598095009500950095000
192024053120030030362598095009500950095000
202024053120020030362598095009500950095000
212024053120010030362598095009500950095000
222024053120000030362598095009500950095000
232024053119590030362598095009500950095000
242024053119580030362598095009500950095000
252024053119570030362598095009500950095000
262024053119560030362598095009500950095000
272024053119550030362598095009500950095000
282024053119540030362598095009500950095000
292024053119530030362598095009500950095000
302024053119520030362598095009500950095000
312024053119510030362598095009500950095000
322024053119500030362598095009500950095001460
332024053119490030362598095009500950095000
342024053119480030362598095009500950095000
352024053119470030362598095009500950095000
362024053119460030362598095009500950095000
372024053119450030362598095009500950095000
382024053119440030362598095009500950095000
392024053119430030362598095009500950095000
402024053119420030362598095009500950095000
412024053119410030362598095009500950095000
422024053119400030362598095009500950095000
432024053119390030362598095009500950095000
442024053119380030362598095009500950095000
452024053119370030362598095009500950095000
462024053119360030362598095009500950095000
472024053119350030362598095009500950095000
482024053119340030362598095009500950095000
492024053119330030362598095009500950095000
502024053119320030362598095009500950095000
512024053119310030362598095009500950095000
522024053119300030362598095009500950095000
532024053119290030362598095009500950095000
542024053119280030362598095009500950095000
552024053119270030362598095009500950095000
562024053119260030362598095009500950095000
572024053119250030362598095009500950095000
582024053119240030362598095009500950095000
592024053119230030362598095009500950095000
602024053119220030362598095009500950095000
612024053119210030362598095009500950095000
622024053119200030362598095009500950095001460
632024053119190030362598095009500950095000
642024053119180030362598095009500950095000
652024053119170030362598095009500950095000
662024053119160030362598095009500950095000
672024053119150030362598095009500950095000
682024053119140030362598095009500950095000
692024053119130030362598095009500950095000
702024053119120030362598095009500950095000
712024053119110030362598095009500950095000
722024053119100030362598095009500950095000
732024053119090030362598095009500950095000
742024053119080030362598095009500950095000
752024053119070030362598095009500950095000
762024053119060030362598095009500950095000
772024053119050030362598095009500950095000
782024053119040030362598095009500950095000
792024053119030030362598095009500950095000
802024053119020030362598095009500950095000
812024053119010030362598095009500950095000
822024053119000030362598095009500950095000
832024053118590030362598095009500950095000
842024053118580030362598095009500950095000
852024053118570030362598095009500950095000
862024053118560030362598095009500950095000
872024053118550030362598095009500950095000
882024053118540030362598095009500950095000
892024053118530030362598095009500950095000
902024053118520030362598095009500950095000
912024053118510030362598095009500950095000
922024053118500030362598095009500950095001460
932024053118490030362598095009500950095000
942024053118480030362598095009500950095000
952024053118470030362598095009500950095000
962024053118460030362598095009500950095000
972024053118450030362598095009500950095000
982024053118440030362598095009500950095000
992024053118430030362598095009500950095000
1002024053118420030362598095009500950095000
1012024053118410030362598095009500950095000
1022024053118400030362598095009500950095000
1032024053118390030362598095009500950095000
1042024053118380030362598095009500950095000
1052024053118370030362598095009500950095000
1062024053118360030362598095009500950095000
1072024053118350030362598095009500950095000
1082024053118340030362598095009500950095000
1092024053118330030362598095009500950095000
1102024053118320030362598095009500950095000
1112024053118310030362598095009500950095000
1122024053118300030362598095009500950095000
1132024053118290030362598095009500950095000
1142024053118280030362598095009500950095000
1152024053118270030362598095009500950095000
1162024053118260030362598095009500950095000
1172024053118250030362598095009500950095000
1182024053118240030362598095009500950095000
1192024053118230030362598095009500950095000
1202024053118220030362598095009500950095000
1212024053118210030362598095009500950095000
1222024053118200030362598095009500950095001460
1232024053118190030362598095009500950095000
1242024053118180030362598095009500950095000
1252024053118170030362598095009500950095000
1262024053118160030362598095009500950095000
1272024053118150030362598095009500950095000
1282024053118140030362598095009500950095000
1292024053118130030362598095009500950095000
1302024053118120030362598095009500950095000
1312024053118110030362598095009500950095000
1322024053118100030362598095009500950095000
1332024053118090030362598095009500950095000
1342024053118080030362598095009500950095000
1352024053118070030362598095009500950095000
1362024053118060030362598095009500950095000
1372024053118050030362598095009500950095000
1382024053118040030362598095009500950095000
1392024053118030030362598095009500950095000
1402024053118020030362598095009500950095000
1412024053118010030362598095009500950095000
1422024053118000030362598095009500950095000
1432024053117590030362598095009500950095000
1442024053117580030362598095009500950095000
1452024053117570030362598095009500950095000
1462024053117560030362598095009500950095000
1472024053117550030362598095009500950095000
1482024053117540030362598095009500950095000
1492024053117530030362598095009500950095000
1502024053117520030362598095009500950095000
1512024053117510030362598095009500950095000
1522024053117500030362598095009500950095001460
1532024053117490030362598095009500950095000
1542024053117480030362598095009500950095000
1552024053117470030362598095009500950095000
1562024053117460030362598095009500950095000
1572024053117450030362598095009500950095000
1582024053117440030362598095009500950095000
1592024053117430030362598095009500950095000
1602024053117420030362598095009500950095000
1612024053117410030362598095009500950095000
1622024053117400030362598095009500950095000
1632024053117390030362598095009500950095000
1642024053117380030362598095009500950095000
1652024053117370030362598095009500950095000
1662024053117360030362598095009500950095000
1672024053117350030362598095009500950095000
1682024053117340030362598095009500950095000
1692024053117330030362598095009500950095000
1702024053117320030362598095009500950095000
1712024053117310030362598095009500950095000
1722024053117300030362598095009500950095000
1732024053117290030362598095009500950095000
1742024053117280030362598095009500950095000
1752024053117270030362598095009500950095000
1762024053117260030362598095009500950095000
1772024053117250030362598095009500950095000
1782024053117240030362598095009500950095000
1792024053117230030362598095009500950095000
1802024053117220030362598095009500950095000
1812024053117210030362598095009500950095000
1822024053117200030362598095009500950095001460
1832024053117190030362598095009500950095000
1842024053117180030362598095009500950095000
1852024053117170030362598095009500950095000
1862024053117160030362598095009500950095000
1872024053117150030362598095009500950095000
1882024053117140030362598095009500950095000
1892024053117130030362598095009500950095000
1902024053117120030362598095009500950095000
1912024053117110030362598095009500950095000
1922024053117100030362598095009500950095000
1932024053117090030362598095009500950095000
1942024053117080030362598095009500950095000
1952024053117070030362598095009500950095000
1962024053117060030362598095009500950095000
1972024053117050030362598095009500950095000
1982024053117040030362598095009500950095000
1992024053117030030362598095009500950095000
2002024053117020030362598095009500950095000
2012024053117010030362598095009500950095000
2022024053117000030362598095009500950095000
2032024053116590030362598095009500950095000
2042024053116580030362598095009500950095000
2052024053116570030362598095009500950095000
2062024053116560030362598095009500950095000
2072024053116550030362598095009500950095000
2082024053116540030362598095009500950095000
2092024053116530030362598095009500950095000
2102024053116520030362598095009500950095000
2112024053116510030362598095009500950095000
2122024053116500030362598095009500950095001460
2132024053116490030362598095009500950095000
2142024053116480030362598095009500950095000
2152024053116470030362598095009500950095000
2162024053116460030362598095009500950095000
2172024053116450030362598095009500950095000
2182024053116440030362598095009500950095000
2192024053116430030362598095009500950095000
2202024053116420030362598095009500950095000
2212024053116410030362598095009500950095000
2222024053116400030362598095009500950095000
2232024053116390030362598095009500950095000
2242024053116380030362598095009500950095000
2252024053116370030362598095009500950095000
2262024053116360030362598095009500950095000
2272024053116350030362598095009500950095000
2282024053116340030362598095009500950095000
2292024053116330030362598095009500950095000
2302024053116320030362598095009500950095000
2312024053116310030362598095009500950095000
2322024053116300030362598095009500950095000
2332024053116290030362598095009500950095000
2342024053116280030362598095009500950095000
2352024053116270030362598095009500950095000
2362024053116260030362598095009500950095000
2372024053116250030362598095009500950095000
2382024053116240030362598095009500950095000
2392024053116230030362598095009500950095000
2402024053116220030362598095009500950095000
2412024053116210030362598095009500950095000
2422024053116200030362598095009500950095001460
2432024053116190030362598095009500950095000
2442024053116180030362598095009500950095000
2452024053116170030362598095009500950095000
2462024053116160030362598095009500950095000
2472024053116150030362598095009500950095000
2482024053116140030362598095009500950095000
2492024053116130030362598095009500950095000
2502024053116120030362598095009500950095000
2512024053116110030362598095009500950095000
2522024053116100030362598095009500950095000
2532024053116090030362598095009500950095000
2542024053116080030362598095009500950095000
2552024053116070030362598095009500950095000
2562024053116060030362598095009500950095000
2572024053116050030362598095009500950095000
2582024053116040030362598095009500950095000
2592024053116030030362598095009500950095000
2602024053116020030362598095009500950095000
2612024053116010030362598095009500950095000
2622024053116000030362598095009500950095000
2632024053115590030362598095009500950095000
2642024053115580030362598095009500950095000
2652024053115570030362598095009500950095000
2662024053115560030362598095009500950095000
2672024053115550030362598095009500950095000
2682024053115540030362598095009500950095000
2692024053115530030362598095009500950095000
2702024053115520030362598095009500950095000
2712024053115510030362598095009500950095000
2722024053115500030362598095009500950095001460
2732024053115490030362598095009500950095000
2742024053115480030362598095009500950095000
2752024053115470030362598095009500950095000
2762024053115460030362598095009500950095000
2772024053115450030362598095009500950095000
2782024053115440030362598095009500950095000
2792024053115430030362598095009500950095000
2802024053115420030362598095009500950095000
2812024053115410030362598095009500950095000
2822024053115400030362598095009500950095000
2832024053115390030362598095009500950095000
2842024053115380030362598095009500950095000
2852024053115370030362598095009500950095000
2862024053115360030362598095009500950095000
2872024053115350030362598095009500950095000
2882024053115340030362598095009500950095000
2892024053115330030362598095009500950095000
2902024053115320030362598095009500950095000
2912024053115310030362598095009500950095000
2922024053115300030362598095009500950095001460
2932024053115290028975598094909490949094900
2942024053115280028975598094909490949094900
2952024053115270028975598094909490949094900
2962024053115260028975598094909490949094900
2972024053115250028975598094909490949094900
2982024053115240028975598094909490949094900
2992024053115230028975598094909490949094900
3002024053115220028975598094909490949094900
3012024053115210028975598094909490949094900
3022024053115200028975598094909490949094900
30320240531151900289755980949094909490949022
30420240531151800289547200949094909490949025
305202405311517002893099509490949094909490254
3062024053115160028689949094909490949094907
30720240531151500286833060949094409490944027
30820240531151400286578030944094909490944038
3092024053115130028621916094909440949094402
310202405311512002862002309490947094909450552
3112024053115110028098226094509450945094500
312202405311510002809822609450945094509450107
3132024053115090027997111094709470947094706
31420240531150800279914290945094509450945020
31520240531150700279725290945094509450945013
3162024053115060027960244094809480948094801
3172024053115050027959296094509450945094501
3182024053115040027958351094909490949094900
3192024053115030027958351094909490949094900
3202024053115020027958351094909490949094900
3212024053115010027958351094909490949094901
3222024053115000027957402094409440944094400
3232024053114590027957402094409440944094400
3242024053114580027957402094409440944094400
3252024053114570027957402094409440945094409
3262024053114560027948903094409490949094404602
3272024053114550023604591094909490949094900
3282024053114540023604591094909480949094805
3292024053114530023599849094809480948094801
3302024053114520023598901094409440944094400
3312024053114510023598901094409440944094400
3322024053114500023598901094409440944094402498
333202405311449002124078909440944094409440200
33420240531144800210519890944094409440944010
3352024053114470021042549094909490949094900
3362024053114460021042549094909490949094900
3372024053114450021042549094909490949094900
3382024053114440021042549094909490949094900
3392024053114430021042549094909490949094900
3402024053114420021042549094909490949094904
3412024053114410021038753094509450945094500
3422024053114400021038753094509450945094500
34320240531143900210387530945094509450945054
3442024053114380020987723094909490949094900
3452024053114370020987723094909490949094904
3462024053114360020983927094509450945094500
3472024053114350020983927094509450945094500
3482024053114340020983927094509450945094500
3492024053114330020983927094509450945094500
350202405311432002098392709450945094509450154
3512024053114310020838397094409440944094400
3522024053114300020838397094409440944094400
3532024053114290020838397094409440944094401500
354202405311428001942239709440946094609440527
3552024053114270018924464094609460946094600
3562024053114260018924464094609460946094600
35720240531142500189244640946094609460946063
3582024053114240018864866094709470947094700
35920240531142300188648660947094709470947020
3602024053114220018845926094809480948094800
3612024053114210018845926094809480948094800
3622024053114200018845926094809480948094800
3632024053114190018845926094809480948094800
36420240531141800188459260948094809480948053
3652024053114170018795682095009500950095000
3662024053114160018795682095009500950095000
367202405311415001879568209500950095009480510
3682024053114140018311802095009500950095000
3692024053114130018311802095009500950095000
3702024053114120018311802095009500950095000
3712024053114110018311802095009500950095000
37220240531141000183118020950094909500949064
3732024053114090018251046094809480948094800
3742024053114080018251046094809480948094800
3752024053114070018251046094809480948094800
37620240531140600182510460948094809480948021
3772024053114050018231138094809480948094800
3782024053114040018231138094809480948094800
3792024053114030018231138094809480948094805
3802024053114020018226398094809480948094800
3812024053114010018226398094809480948094800
3822024053114000018226398094809480948094800
383202405311359001822639809480948094809480360
3842024053113580017885118094809480948094800
3852024053113570017885118094809480948094800
3862024053113560017885118094809480948094800
3872024053113550017885118094809480948094800
3882024053113540017885118094809480948094800
3892024053113530017885118094809480948094800
3902024053113520017885118094809480948094800
391202405311351001788511809480949094909480180
3922024053113500017714398095009500950095006
3932024053113490017708698095009500950095002
3942024053113480017706798094909490949094900
395202405311347001770679809490948094909480121
3962024053113460017591970094909490949094900
3972024053113450017591970094909490949094904
3982024053113440017588174095009500950095001
3992024053113430017587224095009500950095005
4002024053113420017582474095009500950095000
40120240531134100175824740950094909500949032
40220240531134000175520980946094709470946050
4032024053113390017504776094709470947094700
4042024053113380017504776094709470947094700
405202405311337001750477609470947094709470103
4062024053113360017407235094709470947094700
4072024053113350017407235094709470947094700
4082024053113340017407235094709470947094700
4092024053113330017407235094709470947094706
4102024053113320017401553094709470947094700
4112024053113310017401553094709470947094700
4122024053113300017401553094709470947094700
4132024053113290017401553094709470947094700
4142024053113280017401553094709470947094700
4152024053113270017401553094709470947094700
4162024053113260017401553094709470947094700
41720240531132500174015530947094709470947041
41820240531132400173627260947094809480947049
4192024053113230017316279094809480948094800
42020240531132200173162790948094809480948010
42120240531132100173067990948094909490948025
4222024053113200017283079095009500950095000
4232024053113190017283079095009500950095000
4242024053113180017283079095009500950095000
42520240531131700172830790950095009500950027
4262024053113160017257429095009500950095000
42720240531131500172574290950095009500950024
4282024053113140017234629095009500950095006
4292024053113130017228929095109510951095100
4302024053113120017228929095109510951095104
4312024053113110017225125094909490949094900
4322024053113100017225125094909490949094905
4332024053113090017220380095109510951095100
4342024053113080017220380095109510951095100
4352024053113070017220380095109510951095100
4362024053113060017220380095109510951095100
4372024053113050017220380095109510951095100
4382024053113040017220380095109510951095100
4392024053113030017220380095109510951095100
4402024053113020017220380095109510951095105
441202405311301001721562509510951095109510108
4422024053113000017112917095109510951095100
4432024053112590017112917095109510951095104
44420240531125800171091130951094909510949016
4452024053112570017093923094909490949094900
4462024053112560017093923094909490949094900
447202405311255001709392309490949094909490450
4482024053112540016666873094909490949094900
44920240531125300166668730949094909490949010
45020240531125200166573830949094909490949023
45120240531125100166355560949094909490949011
4522024053112500016625117094909490949094900
4532024053112490016625117094909490949094901
454202405311248001662416809490949094909490324
45520240531124700163166920948094809480948018
4562024053112460016299628094909490949094900
45720240531124500162996280949094909490949020
45820240531124400162806480950095009500950064
4592024053112430016219848095109500951095006
460202405311242001621414309500948095009480979
4612024053112410015284449094809480948094800
4622024053112400015284449094809480948094800
4632024053112390015284449094809480948094800
46420240531123800152844490948094809480948036
4652024053112370015250321094709470947094700
4662024053112360015250321094709470947094701
46720240531123500152493740947094709470947072
4682024053112340015181190094709470947094700
46920240531123300151811900947094709470947024
470202405311232001515846209470947094709470296
4712024053112310014878150094809480948094800
47220240531123000148781500948094809480948032
473202405311229001484781409470948094809470676
474202405311228001420753009480948094809480104
4752024053112270014108938094809480948094800
47620240531122600141089380948094809480948012
47720240531122500140975620947094709470947011
47820240531122400140871450948094809480948060
4792024053112230014030265094809480948094800
4802024053112220014030265094809480948094800
4812024053112210014030265094809480948094800
4822024053112200014030265094809480948094804
483202405311219001402647309480948094809480344
48420240531121800137003610949094909490949032
485202405311217001366999309480948094809480212
486202405311216001346901709490949094909490200
4872024053112150013279217094909490949094901
4882024053112140013278268094909490949094901
48920240531121300132773190948094809490948029
4902024053112120013249817094909490949094900
4912024053112110013249817094909490949094900
4922024053112100013249817094909490949094900
49320240531120900132498170949094909490949039
49420240531120800132128060948094809480948010
495202405311207001320332609480948094809480160
4962024053112060013051646094809480948094800
4972024053112050013051646094809480948094800
4982024053112040013051646094809480948094800
49920240531120300130516460948094809480948072
5002024053112020012983390094709470947094700
5012024053112010012983390094709470947094700
5022024053112000012983390094709470947094700
5032024053111590012983390094709470947094700
5042024053111580012983390094709470947094700
5052024053111570012983390094709470947094700
5062024053111560012983390094709470947094700
50720240531115500129833900947094709470947016
5082024053111540012968238094809480948094802
5092024053111530012966342094709470947094700
51020240531115200129663420947094709470947094
5112024053111510012877324094709470947094700
5122024053111500012877324094709470947094700
5132024053111490012877324094709470947094700
5142024053111480012877324094709470947094703
5152024053111470012874483094709470947094700
51620240531114600128744830947094709470947020
5172024053111450012855543094709470947094700
5182024053111440012855543094709470947094703
51920240531114300128527020945094509450945015
5202024053111420012838527094709470947094700
5212024053111410012838527094709470947094700
52220240531114000128385270947094609470945068
52320240531113900127742030947094709470947018
5242024053111380012757157094809480948094800
5252024053111370012757157094809480948094800
5262024053111360012757157094809480948094800
5272024053111350012757157094809480948094800
5282024053111340012757157094809480948094800
5292024053111330012757157094809480948094800
5302024053111320012757157094809480948094800
53120240531113100127571570948094709480947026
5322024053111300012732514094609460946094600
5332024053111290012732514094609460946094600
5342024053111280012732514094609460946094602
5352024053111270012730622094609460946094600
5362024053111260012730622094609460946094600
5372024053111250012730622094609460946094600
538202405311124001273062209460945094709450204
5392024053111230012537653094509450945094500
5402024053111220012537653094509450945094500
5412024053111210012537653094509450945094500
54220240531112000125376530945094409450944055
54320240531111900124857280945094409450944032
5442024053111180012455508094409440944094400
5452024053111170012455508094409440944094400
5462024053111160012455508094409440944094400
5472024053111150012455508094409440944094400
5482024053111140012455508094409440944094400
5492024053111130012455508094409440944094400
55020240531111200124555080944094309440943050
5512024053111110012408331094309430943094300
5522024053111100012408331094309430943094300
55320240531110900124083310943094309430943032
5542024053111080012378155094209420942094200
5552024053111070012378155094209420942094200
5562024053111060012378155094209420942094200
5572024053111050012378155094209420942094200
55820240531110400123781550942094209420942015
55920240531110300123640250941094109410941026
5602024053111020012339559094109410941094100
5612024053111010012339559094109410941094100
5622024053111000012339559094109410941094101
56320240531105900123386180942094209420942049
5642024053110580012292460094009400940094000
5652024053110570012292460094009400940094000
566202405311056001229246009400938094009380109
5672024053110550012190018094009400940094000
56820240531105400121900180940094009400940020
5692024053110530012171218093709370937093700
570202405311052001217121809370938093809370110
5712024053110510012068104093809380938093800
5722024053110500012068104093809380938093803
5732024053110490012065290094009400940094000
57420240531104800120652900940094009400940032
5752024053110470012035210093709370937093700
5762024053110460012035210093709370937093700
5772024053110450012035210093709370937093700
5782024053110440012035210093709390939093701036
579202405311043001106382709390939093909390378
580202405311042001070888509400940094009400458
581202405311041001027836509400943094309400435
582202405311040009868965094409440944094400
583202405311039009868965094409440944094400
584202405311038009868965094409440944094400
585202405311037009868965094409440944094400
586202405311036009868965094409440944094400
58720240531103500986896509440944094409440150
5882024053110340097273650945094509450945068
5892024053110330096631050946094609460946018
590202405311032009646077094809480948094800
591202405311031009646077094809480948094800
59220240531103000964607709480948094809430216
593202405311029009442336094409440944094400
594202405311028009442336094409440944094400
59520240531102700944233609440944094409440427
596202405311026009039248094409440944094400
597202405311025009039248094409440944094400
5982024053110240090392480944094409440944026
599202405311023009014704094809480948094800
600202405311022009014704094809480948094800
601202405311021009014704094809480948094801
602202405311020009013756094409440944094400
603202405311019009013756094409440944094400
604202405311018009013756094409440944094400
605202405311017009013756094409440944094400
606202405311016009013756094409440944094400
6072024053110150090137560944094409440944011
608202405311014009003372094709470947094700
609202405311013009003372094709470947094707
610202405311012008996743094809480948094800
6112024053110110089967430948094709480947016
612202405311010008981585094509470947094508
613202405311009008974023094709470947094705
614202405311008008969288094709470947094700
615202405311007008969288094709470947094702
6162024053110060089673940947094709470947050
6172024053110050089200440947094709470947038
618202405311004008884058094809480948094800
619202405311003008884058094809480948094808
62020240531100200887647409460944094609440619
621202405311001008291221094409440944094400
622202405311000008291221094409440944094400
623202405310959008291221094409440944094402
624202405310958008289333094509450945094500
625202405310957008289333094509450945094505
626202405310956008284608094509450945094501
627202405310955008283663094509450945094500
6282024053109540082836630945094509450945062
6292024053109530082250730940094109410940020
630202405310952008206263094109410941094100
631202405310951008206263094109410941094100
6322024053109500082062630941094109410941019
633202405310949008188384094109410941094100
63420240531094800818838409410941094109410183
63520240531094700801618109420942094209420207
636202405310946007821187094209430943094209
637202405310945007812703094309430943094300
6382024053109440078127030943094309430943060
6392024053109430077561230942094309430942068
640202405310942007692027094309430943094300
641202405310941007692027094309430943094303
642202405310940007689198094309430943094303
643202405310939007686369094209420942094200
6442024053109380076863690942094209420942020
6452024053109370076675290942094409440942061
6462024053109360076100540944094309440943024
6472024053109350075874050944094609460944017
64820240531093400757133109420944094409420202
6492024053109330073809570945094609460945050
65020240531093200733367509440946094609440199
651202405310931007145612094609460946094603
652202405310930007142774094509450945094500
65320240531092900714277409450946094609450236
6542024053109280069197360946094509460945013
655202405310927006907442094609460946094600
6562024053109260069074420946094609460946018
657202405310925006890414094709470947094704
658202405310924006886626094509450945094500
659202405310923006886626094509450945094500
66020240531092200688662609450945094509450284
6612024053109210066182460945094709480945075
6622024053109200065473260941093909430939058
66320240531091900649265009370943094309360882
6642024053109180056656300945094509450945054
66520240531091700561460009460948094809460146
6662024053109160054763790948094809480948016
6672024053109150054612110948094909490948074
66820240531091400539104109500950095109490145
669202405310913005253406095109510951095100
67020240531091200525340609510953095309510171
671202405310911005090611095209490954094901054
672202405310910004090286094809480948094801440
6732024053109090027251660947094709470947050
67420240531090800267781609470946094709460163
67520240531090700252349909460948094809460236
676202405310906002300031094909490949094903
6772024053109050022971840950094809500948056
67820240531090400224402409480953095309480501
67920240531090300176843909480956095609480166
68020240531090200161046509560944095609440234
68120240531090100138953309440947094709440106
682202405310900001289345094909400958094001322