Files
KissMeData/078140/min/candle-20231107.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220231107194700106980933091909190919091906835
320231107194600106980933091909190919091900
420231107194500106980933091909190919091900
520231107194400106980933091909190919091900
620231107194300106980933091909190919091900
720231107194200106980933091909190919091900
820231107194100106980933091909190919091900
920231107194000106980933091909190919091900
1020231107193900106980933091909190919091900
1120231107193800106980933091909190919091900
1220231107193700106980933091909190919091900
1320231107193600106980933091909190919091900
1420231107193500106980933091909190919091900
1520231107193400106980933091909190919091900
1620231107193300106980933091909190919091900
1720231107193200106980933091909190919091900
1820231107193100106980933091909190919091900
1920231107193000106980933091909190919091900
2020231107192900106980933091909190919091900
2120231107192800106980933091909190919091900
2220231107192700106980933091909190919091900
2320231107192600106980933091909190919091900
2420231107192500106980933091909190919091900
2520231107192400106980933091909190919091900
2620231107192300106980933091909190919091900
2720231107192200106980933091909190919091900
2820231107192100106980933091909190919091900
2920231107192000106980933091909190919091900
3020231107191900106980933091909190919091900
3120231107191800106980933091909190919091900
3220231107191700106980933091909190919091906835
3320231107191600106980933091909190919091900
3420231107191500106980933091909190919091900
3520231107191400106980933091909190919091900
3620231107191300106980933091909190919091900
3720231107191200106980933091909190919091900
3820231107191100106980933091909190919091900
3920231107191000106980933091909190919091900
4020231107190900106980933091909190919091900
4120231107190800106980933091909190919091900
4220231107190700106980933091909190919091900
4320231107190600106980933091909190919091900
4420231107190500106980933091909190919091900
4520231107190400106980933091909190919091900
4620231107190300106980933091909190919091900
4720231107190200106980933091909190919091900
4820231107190100106980933091909190919091900
4920231107190000106980933091909190919091900
5020231107185900106980933091909190919091900
5120231107185800106980933091909190919091900
5220231107185700106980933091909190919091900
5320231107185600106980933091909190919091900
5420231107185500106980933091909190919091900
5520231107185400106980933091909190919091900
5620231107185300106980933091909190919091900
5720231107185200106980933091909190919091900
5820231107185100106980933091909190919091900
5920231107185000106980933091909190919091900
6020231107184900106980933091909190919091900
6120231107184800106980933091909190919091900
6220231107184700106980933091909190919091906835
6320231107184600106980933091909190919091900
6420231107184500106980933091909190919091900
6520231107184400106980933091909190919091900
6620231107184300106980933091909190919091900
6720231107184200106980933091909190919091900
6820231107184100106980933091909190919091900
6920231107184000106980933091909190919091900
7020231107183900106980933091909190919091900
7120231107183800106980933091909190919091900
7220231107183700106980933091909190919091900
7320231107183600106980933091909190919091900
7420231107183500106980933091909190919091900
7520231107183400106980933091909190919091900
7620231107183300106980933091909190919091900
7720231107183200106980933091909190919091900
7820231107183100106980933091909190919091900
7920231107183000106980933091909190919091900
8020231107182900106980933091909190919091900
8120231107182800106980933091909190919091900
8220231107182700106980933091909190919091900
8320231107182600106980933091909190919091900
8420231107182500106980933091909190919091900
8520231107182400106980933091909190919091900
8620231107182300106980933091909190919091900
8720231107182200106980933091909190919091900
8820231107182100106980933091909190919091900
8920231107182000106980933091909190919091900
9020231107181900106980933091909190919091900
9120231107181800106980933091909190919091900
9220231107181700106980933091909190919091906835
9320231107181600106980933091909190919091900
9420231107181500106980933091909190919091900
9520231107181400106980933091909190919091900
9620231107181300106980933091909190919091900
9720231107181200106980933091909190919091900
9820231107181100106980933091909190919091900
9920231107181000106980933091909190919091900
10020231107180900106980933091909190919091900
10120231107180800106980933091909190919091900
10220231107180700106980933091909190919091900
10320231107180600106980933091909190919091900
10420231107180500106980933091909190919091900
10520231107180400106980933091909190919091900
10620231107180300106980933091909190919091900
10720231107180200106980933091909190919091900
10820231107180100106980933091909190919091900
10920231107180000106980933091909190919091900
11020231107175900106980933091909190919091900
11120231107175800106980933091909190919091900
11220231107175700106980933091909190919091900
11320231107175600106980933091909190919091900
11420231107175500106980933091909190919091900
11520231107175400106980933091909190919091900
11620231107175300106980933091909190919091900
11720231107175200106980933091909190919091900
11820231107175100106980933091909190919091900
11920231107175000106980933091909190919091900
12020231107174900106980933091909190919091900
12120231107174800106980933091909190919091900
12220231107174700106980933091909190919091906835
12320231107174600106980933091909190919091900
12420231107174500106980933091909190919091900
12520231107174400106980933091909190919091900
12620231107174300106980933091909190919091900
12720231107174200106980933091909190919091900
12820231107174100106980933091909190919091900
12920231107174000106980933091909190919091900
13020231107173900106980933091909190919091900
13120231107173800106980933091909190919091900
13220231107173700106980933091909190919091900
13320231107173600106980933091909190919091900
13420231107173500106980933091909190919091900
13520231107173400106980933091909190919091900
13620231107173300106980933091909190919091900
13720231107173200106980933091909190919091900
13820231107173100106980933091909190919091900
13920231107173000106980933091909190919091900
14020231107172900106980933091909190919091900
14120231107172800106980933091909190919091900
14220231107172700106980933091909190919091900
14320231107172600106980933091909190919091900
14420231107172500106980933091909190919091900
14520231107172400106980933091909190919091900
14620231107172300106980933091909190919091900
14720231107172200106980933091909190919091900
14820231107172100106980933091909190919091900
14920231107172000106980933091909190919091900
15020231107171900106980933091909190919091900
15120231107171800106980933091909190919091900
15220231107171700106980933091909190919091906835
15320231107171600106980933091909190919091900
15420231107171500106980933091909190919091900
15520231107171400106980933091909190919091900
15620231107171300106980933091909190919091900
15720231107171200106980933091909190919091900
15820231107171100106980933091909190919091900
15920231107171000106980933091909190919091900
16020231107170900106980933091909190919091900
16120231107170800106980933091909190919091900
16220231107170700106980933091909190919091900
16320231107170600106980933091909190919091900
16420231107170500106980933091909190919091900
16520231107170400106980933091909190919091900
16620231107170300106980933091909190919091900
16720231107170200106980933091909190919091900
16820231107170100106980933091909190919091900
16920231107170000106980933091909190919091900
17020231107165900106980933091909190919091900
17120231107165800106980933091909190919091900
17220231107165700106980933091909190919091900
17320231107165600106980933091909190919091900
17420231107165500106980933091909190919091900
17520231107165400106980933091909190919091900
17620231107165300106980933091909190919091900
17720231107165200106980933091909190919091900
17820231107165100106980933091909190919091900
17920231107165000106980933091909190919091900
18020231107164900106980933091909190919091900
18120231107164800106980933091909190919091900
18220231107164700106980933091909190919091906835
18320231107164600106980933091909190919091900
18420231107164500106980933091909190919091900
18520231107164400106980933091909190919091900
18620231107164300106980933091909190919091900
18720231107164200106980933091909190919091900
18820231107164100106980933091909190919091900
18920231107164000106980933091909190919091900
19020231107163900106980933091909190919091900
19120231107163800106980933091909190919091900
19220231107163700106980933091909190919091900
19320231107163600106980933091909190919091900
19420231107163500106980933091909190919091900
19520231107163400106980933091909190919091900
19620231107163300106980933091909190919091900
19720231107163200106980933091909190919091900
19820231107163100106980933091909190919091900
19920231107163000106980933091909190919091900
20020231107162900106980933091909190919091900
20120231107162800106980933091909190919091900
20220231107162700106980933091909190919091900
20320231107162600106980933091909190919091900
20420231107162500106980933091909190919091900
20520231107162400106980933091909190919091900
20620231107162300106980933091909190919091900
20720231107162200106980933091909190919091900
20820231107162100106980933091909190919091900
20920231107162000106980933091909190919091900
21020231107161900106980933091909190919091900
21120231107161800106980933091909190919091900
21220231107161700106980933091909190919091906835
21320231107161600106980933091909190919091900
21420231107161500106980933091909190919091900
21520231107161400106980933091909190919091900
21620231107161300106980933091909190919091900
21720231107161200106980933091909190919091900
21820231107161100106980933091909190919091900
21920231107161000106980933091909190919091900
22020231107160900106980933091909190919091900
22120231107160800106980933091909190919091900
22220231107160700106980933091909190919091900
22320231107160600106980933091909190919091900
22420231107160500106980933091909190919091900
22520231107160400106980933091909190919091900
22620231107160300106980933091909190919091900
22720231107160200106980933091909190919091900
22820231107160100106980933091909190919091900
22920231107160000106980933091909190919091900
23020231107155900106980933091909190919091900
23120231107155800106980933091909190919091900
23220231107155700106980933091909190919091900
23320231107155600106980933091909190919091900
23420231107155500106980933091909190919091900
23520231107155400106980933091909190919091900
23620231107155300106980933091909190919091900
23720231107155200106980933091909190919091900
23820231107155100106980933091909190919091900
23920231107155000106980933091909190919091900
24020231107154900106980933091909190919091900
24120231107154800106980933091909190919091900
24220231107154700106980933091909190919091906835
24320231107154600106980933091909190919091900
24420231107154500106980933091909190919091900
24520231107154400106980933091909190919091900
24620231107154300106980933091909190919091900
24720231107154200106980933091909190919091900
24820231107154100106980933091909190919091900
24920231107154000106980933091909190919091900
25020231107153900106980933091909190919091900
25120231107153800106980933091909190919091900
25220231107153700106980933091909190919091900
25320231107153600106980933091909190919091900
25420231107153500106980933091909190919091900
25520231107153400106980933091909190919091900
25620231107153300106980933091909190919091900
25720231107153200106980933091909190919091900
25820231107153100106980933091909190919091900
25920231107153000106980933091909190919091906835
26020231107152900100699568091209120912091200
26120231107152800100699568091209120912091200
26220231107152700100699568091209120912091200
26320231107152600100699568091209120912091200
26420231107152500100699568091209120912091200
26520231107152400100699568091209120912091200
26620231107152300100699568091209120912091200
26720231107152200100699568091209120912091200
26820231107152100100699568091209120912091200
26920231107152000100699568091209120912091200
27020231107151900100699568091209080914090403462
2712023110715180097550889090809120913090404349
2722023110715170093592946091209090916090806377
2732023110715160087780468090909030909090202443
274202311071515008556655209030907090709030139
2752023110715140085440593090709040907090201443
2762023110715130084137830090708990908089903156
27720231107151200812835900899089908990899026
2782023110715110081260216089509020905089501603
2792023110715100079818637090309000904089403039
2802023110715090077083385090708930908088605172
281202311071508007242944408930888089308860195
2822023110715070072255581089008900890089000
2832023110715060072255581089008900890089000
2842023110715050072255581089008900890089000
28520231107150400722555810890089008900890010
2862023110715030072246681088808880888088801
2872023110715020072245793088608860886088600
2882023110715010072245793088608860886088606
289202311071500007224047708850885088508850400
290202311071459007188647708850886088608850429
291202311071458007150679208860885088608850298
292202311071457007124277308850885088508850325
293202311071456007095514808870888088808870174
2942023110714550070800644089308930893089304
29520231107145400707970720893088908930889060
296202311071453007074363908890888088908880206
297202311071452007056056908880888088808880170
29820231107145100704096090888088808880888040
2992023110714500070374089088308830883088300
300202311071449007037408908830882088308820143
301202311071448007024783808820886088608820473
30220231107144700698296980887088808880887028
30320231107144600698048410888088808880888042
30420231107144500697675450888088908890888060
3052023110714440069714242089108910891089100
306202311071443006971424208910889089108890430
307202311071442006933117208860893089308860742
308202311071441006867124208930893089308930127
309202311071440006855783108940894089408940137
3102023110714390068435353089408970897089401052
31120231107143800674932930897089708970897012
312202311071437006748252908970897089908970152
3132023110714360067346183089909040905089902906
3142023110714350064725442090209060906090102132
3152023110714340062800642091009040910090402493
316202311071433006053955909020901090208970581
3172023110714320060015793090108980901089802319
318202311071431005793312108980899089908980190
3192023110714300057762331089909020906089902068
3202023110714290055898409090108940901089403106
3212023110714280053111127089108910891089100
32220231107142700531111270891089108910891012
323202311071426005310043508920896089708920376
3242023110714250052763427089608890900088902434
325202311071424005058649308890890089108890176
326202311071423005042990308890889088908880539
327202311071422004995123208890893089308890121
3282023110714210049843623089408940894089400
3292023110714200049843623089408940894089400
3302023110714190049843623089408940894089400
331202311071418004984362308940892089408920277
33220231107141700495961920890089208920890091
333202311071416004951514208930889089308890587
334202311071415004899257008880889088908870381
335202311071414004865430308890888088908880243
3362023110714130048438375088608860886088600
33720231107141200484383750886088608860886020
3382023110714110048420655088608860886088608
3392023110714100048413567088708870887088700
3402023110714090048413567088708870887088700
3412023110714080048413567088708870887088700
342202311071407004841356708870887088708870322
3432023110714060048127953088808880888088800
3442023110714050048127953088808880888088800
3452023110714040048127953088808880888088800
3462023110714030048127953088808880888088800
34720231107140200481279530888088808880888015
3482023110714010048114633088608860886088600
349202311071400004811463308860886088608860107
35020231107135900480198310891089108910891030
3512023110713580047993101089108910891089102
3522023110713570047991319089208920892089200
3532023110713560047991319089208920892089200
3542023110713550047991319089208920892089200
35520231107135400479913190892089208920892040
356202311071353004795563908910883089108830328
357202311071352004766454008820883088308820108
358202311071351004756920908830883088308830100
35920231107135000474809090889088508890885031
3602023110713490047453470088508850885088500
361202311071348004745347008850885088508850112
3622023110713470047354350088508850885088500
363202311071346004735435008850885088508850103
364202311071345004726319508850886088608850167
36520231107134400471152990886088608890886011
36620231107134300471055320886088808880886052
3672023110713420047059412088508800885088003185
36820231107134100442529770879087908790879017
369202311071340004423803408790879087908790424
3702023110713390043865338087808780878087802
3712023110713380043863582087608760876087600
3722023110713370043863582087608760876087600
3732023110713360043863582087608760876087600
3742023110713350043863582087608760876087600
3752023110713340043863582087608760876087600
3762023110713330043863582087608760876087600
377202311071332004386358208760876087608760112
3782023110713310043765470087908790879087900
3792023110713300043765470087908790879087900
3802023110713290043765470087908790879087900
3812023110713280043765470087908790879087900
3822023110713270043765470087908790879087900
3832023110713260043765470087908790879087902
3842023110713250043763712087908790879087900
38520231107132400437637120879087808790878050
3862023110713230043719764087908790879087900
3872023110713220043719764087908790879087900
388202311071321004371976408790879087908790406
3892023110713200043362890087908790879087900
3902023110713190043362890087908790879087900
3912023110713180043362890087908790879087900
3922023110713170043362890087908790879087900
3932023110713160043362890087908790879087900
3942023110713150043362890087908790879087900
3952023110713140043362890087908790879087900
3962023110713130043362890087908790879087901
3972023110713120043362011087508750875087504
3982023110713110043358511087908790879087900
399202311071310004335851108790876087908760116
4002023110713090043256880087708770877087703
4012023110713080043254249087708770877087700
4022023110713070043254249087708770877087700
40320231107130600432542490877088008800877036
40420231107130500432226740880088008800880050
405202311071304004317867408770877087708770120
40620231107130300430734340880088008800880018
40720231107130200430575940880087708800877046
40820231107130100430171320876087708770874066
409202311071300004295927608800879088008790120
410202311071259004285373608800876088008760709
4112023110712580042231177087608760876087600
4122023110712570042231177087608760876087601
41320231107125600422303010875087508750875012
41420231107125500422198010875087308750873059
41520231107125400421682140873087308730873012
416202311071253004215773808730874087508730431
417202311071252004178088608740874087408740200
4182023110712510041606086087408740874087400
41920231107125000416060860874087408740874029
4202023110712490041580740087208720872087205
4212023110712480041576380087308730873087302
4222023110712470041574634087408740874087400
4232023110712460041574634087408740874087401
4242023110712450041573760087008700870087000
4252023110712440041573760087008700870087000
42620231107124300415737600870087108710870034
42720231107124200415441620872087108720871022
428202311071241004152499908710871087108700488
429202311071240004110021408720873087308720108
430202311071239004100603708730873087308730176
4312023110712380040852389087508750875087501
43220231107123700408515140874087608760874097
4332023110712360040766660087808780878087800
4342023110712350040766660087808780878087800
4352023110712340040766660087808780878087800
4362023110712330040766660087808780878087800
4372023110712320040766660087808780878087800
4382023110712310040766660087808780878087804
439202311071230004076314808780874087808740439
440202311071229004037929008730874087408730197
4412023110712280040207121087408740874087400
4422023110712270040207121087408740874087401
4432023110712260040206247087308730873087300
4442023110712250040206247087308730873087305
445202311071224004020188208730871087308710139
44620231107122300400805740871087208720871020
447202311071222004006314008700873087308700463
44820231107122100396600030873087408740873052
449202311071220003961455608740875087508740116
45020231107121900395130580874087308740873013
4512023110712180039501698087008700870087000
4522023110712170039501698087008700870087000
45320231107121600395016980870087008700870061
4542023110712150039448628086708670867086700
4552023110712140039448628086708670867086705
456202311071213003944429308700870087108700612
4572023110712120038911843087008700870087001
458202311071211003891097308710870087108690226
45920231107121000387142730870087008700869030
460202311071209003868817708710867087108660297
461202311071208003843090008680871087208680421
46220231107120700380645700872087208720872011
4632023110712060038054978087108710871087108
464202311071205003804801008720873087308720194
4652023110712040037878831087308730873087300
4662023110712030037878831087308730873087300
4672023110712020037878831087308740874087301482
46820231107120100365840050874087508750874019
4692023110712000036567389087508750875087500
47020231107115900365673890875087508750875010
471202311071158003655863908750874087508730812
472202311071157003584959208740874087408740210
473202311071156003566605208740875087508740237
47420231107115500354588820875087508750875030
4752023110711540035432632087608760876087601
476202311071153003543175608740876087608740189
4772023110711520035266408087408740874087400
4782023110711510035266408087408740874087400
479202311071150003526640808740875087508740176
4802023110711490035112508087608760876087600
4812023110711480035112508087608760876087600
4822023110711470035112508087608760876087600
4832023110711460035112508087608760876087600
4842023110711450035112508087608760876087600
4852023110711440035112508087608760876087605
48620231107114300351081280876087608760876027
487202311071142003508447608770879087908770193
4882023110711410034915213088008800880088000
4892023110711400034915213088008800880088000
4902023110711390034915213088008800880088000
49120231107113800349152130880087908800879025
4922023110711370034893233087908790879087901
4932023110711360034892354087708770877087700
4942023110711350034892354087708770877087700
4952023110711340034892354087708770877087700
4962023110711330034892354087708770877087700
497202311071132003489235408770877087708770200
498202311071131003471695408780878087808780126
4992023110711300034606326087708770877087700
5002023110711290034606326087708770877087700
5012023110711280034606326087708770877087700
5022023110711270034606326087708770877087700
50320231107112600346063260877087708770877023
504202311071125003458615508770877087708770181
5052023110711240034427418087508750875087500
506202311071123003442741808750873087508730211
507202311071122003424281308750874087508740171
5082023110711210034093358087708770877087501933
5092023110711200032399270087708770877087700
51020231107111900323992700877087708770877043
5112023110711180032361559087708770877087700
5122023110711170032361559087708770877087703
51320231107111600323589280877087708770877090
5142023110711150032279998087608780878087606
515202311071114003227473608770877087708770106
5162023110711130032181774087808780878087804
517202311071112003217826208810880088108790246
518202311071111003196158508810882088208810106
5192023110711100031868154088208840884088209
520202311071109003186020808840885088508840962
521202311071108003100884608850885088508850230
522202311071107003080529608850887088708850136
523202311071106003068486808870888088808870135
5242023110711050030565019088908900890088901304
525202311071104002940458008910891089108910540
52620231107110300289234400891089208920891014
5272023110711020028910956089208920892089200
528202311071101002891095608920893089308920218
5292023110711000028716460089308930893089307
53020231107105900287102090893089308930893010
5312023110710580028701279089308930893089300
5322023110710570028701279089308930893089300
5332023110710560028701279089308930893089300
53420231107105500287012790893089308930893020
535202311071054002868341908930893089308930372
5362023110710530028351223089408940894089400
5372023110710520028351223089408940894089400
538202311071051002835122308940894089408940181
539202311071050002818940908940894089408940400
5402023110710490027831809089408940894089400
54120231107104800278318090894089408940894075
5422023110710470027764759089408940894089400
5432023110710460027764759089408940894089400
5442023110710450027764759089408940894089402
545202311071044002776297108940895089508940200
5462023110710430027584158089808980898089800
54720231107104200275841580898089808980898080
54820231107104100275123180896089608960896016
5492023110710400027497982089508950895089500
5502023110710390027497982089508950895089500
551202311071038002749798208950894089508940318
5522023110710370027213689089508950895089500
55320231107103600272136890895089508950895073
55420231107103500271483540896089608960896053
5552023110710340027100866089908990899089900
5562023110710330027100866089908990899089900
55720231107103200271008660899089908990899011
5582023110710310027090977089908990899089900
5592023110710300027090977089908990899089900
56020231107102900270909770899089908990899011
56120231107102800270810880899089908990899020
5622023110710270027063108089708970897089700
5632023110710260027063108089708970897089700
564202311071025002706310808970897089708970322
5652023110710240026774274089708970897089703
5662023110710230026771583089608960896089600
5672023110710220026771583089608960896089600
5682023110710210026771583089608960896089600
569202311071020002677158308960895089608940182
5702023110710190026608782089608960896089600
5712023110710180026608782089608960896089600
57220231107101700266087820896089608960896012
5732023110710160026598030089608960896089600
5742023110710150026598030089608960896089600
57520231107101400265980300896089508960895074
5762023110710130026531799089508950895089500
5772023110710120026531799089508950895089500
5782023110710110026531799089508950895089500
5792023110710100026531799089508950895089501
5802023110710090026530904089508950895089502
581202311071008002652911408940894089408940164
58220231107100700263824980894089408940894048
583202311071006002633958608940896089608940101
5842023110710050026249192089608960896089608
5852023110710040026242024089608960896089600
5862023110710030026242024089608960896089600
58720231107100200262420240896089608960896013
5882023110710010026230376089308930893089300
58920231107100000262303760893089308930893011
590202311070959002622055308930896089608930449
591202311070958002581929208970897089708970700
592202311070957002519139208970896089708960184
593202311070956002502652708960894089608940163
59420231107095500248807720894089408940894083
59520231107095400248065700894089408940894028
596202311070953002478153808940893089408930193
597202311070952002460909608940894089408930501
5982023110709510024161614089508950895089500
599202311070950002416161408950895089508950112
60020231107094900240613740896089608960895022
6012023110709480024041673089708970897089701
602202311070947002404077608940893089408930772
6032023110709460023350794089008900890089000
604202311070945002335079408900890089008890664
60520231107094400227598370890089408940890092
6062023110709430022677889089208960896089204888
607202311070942001830665308980898089808970144
6082023110709410018177451089808980898089800
6092023110709400018177451089808980898089800
6102023110709390018177451089808980898089800
611202311070938001817745108980898089808980166
6122023110709370018028383089808980898089800
61320231107093600180283830898089808980898010
614202311070935001801940308980900090008980433
6152023110709340017630286090109010901090101
616202311070933001762938509000901090109000161
61720231107093200174844840900090009000900067
618202311070931001742418409000900090009000600
619202311070930001688418409030905090509030144
6202023110709290016753950090609050906090507
62120231107092800167476140905090509050904045
622202311070927001670690909050905090509050310
623202311070926001642635909050906090609050216
62420231107092500162306730906090809080906077
6252023110709240016160823090609080910090601064
6262023110709230015195448090709070907090700
62720231107092200151954480907090709070907035
628202311070921001516370309100909091009090223
629202311070920001496078209080909090909080320
6302023110709190014670002091309090913090901442
6312023110709180013357772090809030908090202429
6322023110709170011158664090309030903090304
633202311070916001115505209030903090309030100
6342023110709150011064752089708970897089700
635202311070914001106475208970899089908970112
6362023110709130010964269089808990899089805
6372023110709120010959778090309030903090300
638202311070911001095977809030900090309000900
639202311070910001014857809030901090308970289
64020231107090900988839709030905090509030227
64120231107090800968298409060906090609060638
64220231107090700910495609060902090609000759
6432023110709060084202280902090209020902058
6442023110709050083679120901090009010900058
64520231107090400831569009000900090009000205
646202311070903008131190089509000902089503923
647202311070902004609376090009050905090002664
64820231107090100220404409060903091409030938
649202311070900001352261090509000905090001130