Files
KissMeData/095910/min/candle-20240508.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024050820020026488529020202020202020204895
32024050820010026488529020202020202020200
42024050820000026488529020202020202020200
52024050819590026488529020202020202020200
62024050819580026488529020202020202020200
72024050819570026488529020202020202020200
82024050819560026488529020202020202020200
92024050819550026488529020202020202020200
102024050819540026488529020202020202020200
112024050819530026488529020202020202020200
122024050819520026488529020202020202020200
132024050819510026488529020202020202020200
142024050819500026488529020202020202020200
152024050819490026488529020202020202020200
162024050819480026488529020202020202020200
172024050819470026488529020202020202020200
182024050819460026488529020202020202020200
192024050819450026488529020202020202020200
202024050819440026488529020202020202020200
212024050819430026488529020202020202020200
222024050819420026488529020202020202020200
232024050819410026488529020202020202020200
242024050819400026488529020202020202020200
252024050819390026488529020202020202020200
262024050819380026488529020202020202020200
272024050819370026488529020202020202020200
282024050819360026488529020202020202020200
292024050819350026488529020202020202020200
302024050819340026488529020202020202020200
312024050819330026488529020202020202020200
322024050819320026488529020202020202020204895
332024050819310026488529020202020202020200
342024050819300026488529020202020202020200
352024050819290026488529020202020202020200
362024050819280026488529020202020202020200
372024050819270026488529020202020202020200
382024050819260026488529020202020202020200
392024050819250026488529020202020202020200
402024050819240026488529020202020202020200
412024050819230026488529020202020202020200
422024050819220026488529020202020202020200
432024050819210026488529020202020202020200
442024050819200026488529020202020202020200
452024050819190026488529020202020202020200
462024050819180026488529020202020202020200
472024050819170026488529020202020202020200
482024050819160026488529020202020202020200
492024050819150026488529020202020202020200
502024050819140026488529020202020202020200
512024050819130026488529020202020202020200
522024050819120026488529020202020202020200
532024050819110026488529020202020202020200
542024050819100026488529020202020202020200
552024050819090026488529020202020202020200
562024050819080026488529020202020202020200
572024050819070026488529020202020202020200
582024050819060026488529020202020202020200
592024050819050026488529020202020202020200
602024050819040026488529020202020202020200
612024050819030026488529020202020202020200
622024050819020026488529020202020202020204895
632024050819010026488529020202020202020200
642024050819000026488529020202020202020200
652024050818590026488529020202020202020200
662024050818580026488529020202020202020200
672024050818570026488529020202020202020200
682024050818560026488529020202020202020200
692024050818550026488529020202020202020200
702024050818540026488529020202020202020200
712024050818530026488529020202020202020200
722024050818520026488529020202020202020200
732024050818510026488529020202020202020200
742024050818500026488529020202020202020200
752024050818490026488529020202020202020200
762024050818480026488529020202020202020200
772024050818470026488529020202020202020200
782024050818460026488529020202020202020200
792024050818450026488529020202020202020200
802024050818440026488529020202020202020200
812024050818430026488529020202020202020200
822024050818420026488529020202020202020200
832024050818410026488529020202020202020200
842024050818400026488529020202020202020200
852024050818390026488529020202020202020200
862024050818380026488529020202020202020200
872024050818370026488529020202020202020200
882024050818360026488529020202020202020200
892024050818350026488529020202020202020200
902024050818340026488529020202020202020200
912024050818330026488529020202020202020200
922024050818320026488529020202020202020204895
932024050818310026488529020202020202020200
942024050818300026488529020202020202020200
952024050818290026488529020202020202020200
962024050818280026488529020202020202020200
972024050818270026488529020202020202020200
982024050818260026488529020202020202020200
992024050818250026488529020202020202020200
1002024050818240026488529020202020202020200
1012024050818230026488529020202020202020200
1022024050818220026488529020202020202020200
1032024050818210026488529020202020202020200
1042024050818200026488529020202020202020200
1052024050818190026488529020202020202020200
1062024050818180026488529020202020202020200
1072024050818170026488529020202020202020200
1082024050818160026488529020202020202020200
1092024050818150026488529020202020202020200
1102024050818140026488529020202020202020200
1112024050818130026488529020202020202020200
1122024050818120026488529020202020202020200
1132024050818110026488529020202020202020200
1142024050818100026488529020202020202020200
1152024050818090026488529020202020202020200
1162024050818080026488529020202020202020200
1172024050818070026488529020202020202020200
1182024050818060026488529020202020202020200
1192024050818050026488529020202020202020200
1202024050818040026488529020202020202020200
1212024050818030026488529020202020202020200
1222024050818020026488529020202020202020204895
1232024050818010026488529020202020202020200
1242024050818000026488529020202020202020200
1252024050817590026488529020202020202020200
1262024050817580026488529020202020202020200
1272024050817570026488529020202020202020200
1282024050817560026488529020202020202020200
1292024050817550026488529020202020202020200
1302024050817540026488529020202020202020200
1312024050817530026488529020202020202020200
1322024050817520026488529020202020202020200
1332024050817510026488529020202020202020200
1342024050817500026488529020202020202020200
1352024050817490026488529020202020202020200
1362024050817480026488529020202020202020200
1372024050817470026488529020202020202020200
1382024050817460026488529020202020202020200
1392024050817450026488529020202020202020200
1402024050817440026488529020202020202020200
1412024050817430026488529020202020202020200
1422024050817420026488529020202020202020200
1432024050817410026488529020202020202020200
1442024050817400026488529020202020202020200
1452024050817390026488529020202020202020200
1462024050817380026488529020202020202020200
1472024050817370026488529020202020202020200
1482024050817360026488529020202020202020200
1492024050817350026488529020202020202020200
1502024050817340026488529020202020202020200
1512024050817330026488529020202020202020200
1522024050817320026488529020202020202020204895
1532024050817310026488529020202020202020200
1542024050817300026488529020202020202020200
1552024050817290026488529020202020202020200
1562024050817280026488529020202020202020200
1572024050817270026488529020202020202020200
1582024050817260026488529020202020202020200
1592024050817250026488529020202020202020200
1602024050817240026488529020202020202020200
1612024050817230026488529020202020202020200
1622024050817220026488529020202020202020200
1632024050817210026488529020202020202020200
1642024050817200026488529020202020202020200
1652024050817190026488529020202020202020200
1662024050817180026488529020202020202020200
1672024050817170026488529020202020202020200
1682024050817160026488529020202020202020200
1692024050817150026488529020202020202020200
1702024050817140026488529020202020202020200
1712024050817130026488529020202020202020200
1722024050817120026488529020202020202020200
1732024050817110026488529020202020202020200
1742024050817100026488529020202020202020200
1752024050817090026488529020202020202020200
1762024050817080026488529020202020202020200
1772024050817070026488529020202020202020200
1782024050817060026488529020202020202020200
1792024050817050026488529020202020202020200
1802024050817040026488529020202020202020200
1812024050817030026488529020202020202020200
1822024050817020026488529020202020202020204895
1832024050817010026488529020202020202020200
1842024050817000026488529020202020202020200
1852024050816590026488529020202020202020200
1862024050816580026488529020202020202020200
1872024050816570026488529020202020202020200
1882024050816560026488529020202020202020200
1892024050816550026488529020202020202020200
1902024050816540026488529020202020202020200
1912024050816530026488529020202020202020200
1922024050816520026488529020202020202020200
1932024050816510026488529020202020202020200
1942024050816500026488529020202020202020200
1952024050816490026488529020202020202020200
1962024050816480026488529020202020202020200
1972024050816470026488529020202020202020200
1982024050816460026488529020202020202020200
1992024050816450026488529020202020202020200
2002024050816440026488529020202020202020200
2012024050816430026488529020202020202020200
2022024050816420026488529020202020202020200
2032024050816410026488529020202020202020200
2042024050816400026488529020202020202020200
2052024050816390026488529020202020202020200
2062024050816380026488529020202020202020200
2072024050816370026488529020202020202020200
2082024050816360026488529020202020202020200
2092024050816350026488529020202020202020200
2102024050816340026488529020202020202020200
2112024050816330026488529020202020202020200
2122024050816320026488529020202020202020204895
2132024050816310026488529020202020202020200
2142024050816300026488529020202020202020200
2152024050816290026488529020202020202020200
2162024050816280026488529020202020202020200
2172024050816270026488529020202020202020200
2182024050816260026488529020202020202020200
2192024050816250026488529020202020202020200
2202024050816240026488529020202020202020200
2212024050816230026488529020202020202020200
2222024050816220026488529020202020202020200
2232024050816210026488529020202020202020200
2242024050816200026488529020202020202020200
2252024050816190026488529020202020202020200
2262024050816180026488529020202020202020200
2272024050816170026488529020202020202020200
2282024050816160026488529020202020202020200
2292024050816150026488529020202020202020200
2302024050816140026488529020202020202020200
2312024050816130026488529020202020202020200
2322024050816120026488529020202020202020200
2332024050816110026488529020202020202020200
2342024050816100026488529020202020202020200
2352024050816090026488529020202020202020200
2362024050816080026488529020202020202020200
2372024050816070026488529020202020202020200
2382024050816060026488529020202020202020200
2392024050816050026488529020202020202020200
2402024050816040026488529020202020202020200
2412024050816030026488529020202020202020200
2422024050816020026488529020202020202020204895
2432024050816010026488529020202020202020200
2442024050816000026488529020202020202020200
2452024050815590026488529020202020202020200
2462024050815580026488529020202020202020200
2472024050815570026488529020202020202020200
2482024050815560026488529020202020202020200
2492024050815550026488529020202020202020200
2502024050815540026488529020202020202020200
2512024050815530026488529020202020202020200
2522024050815520026488529020202020202020200
2532024050815510026488529020202020202020200
2542024050815500026488529020202020202020200
2552024050815490026488529020202020202020200
2562024050815480026488529020202020202020200
2572024050815470026488529020202020202020200
2582024050815460026488529020202020202020200
2592024050815450026488529020202020202020200
2602024050815440026488529020202020202020200
2612024050815430026488529020202020202020200
2622024050815420026488529020202020202020200
2632024050815410026488529020202020202020200
2642024050815400026488529020202020202020200
2652024050815390026488529020202020202020200
2662024050815380026488529020202020202020200
2672024050815370026488529020202020202020200
2682024050815360026488529020202020202020200
2692024050815350026488529020202020202020200
2702024050815340026488529020202020202020200
2712024050815330026488529020202020202020200
2722024050815320026488529020202020202020204895
2732024050815310026488529020202020202020200
2742024050815300026488529020202020202020204895
2752024050815290025499739020252025202520250
2762024050815280025499739020252025202520250
2772024050815270025499739020252025202520250
2782024050815260025499739020252025202520250
2792024050815250025499739020252025202520250
2802024050815240025499739020252025202520250
2812024050815230025499739020252025202520250
2822024050815220025499739020252025202520250
2832024050815210025499739020252025202520250
2842024050815200025499739020252025202520250
2852024050815190025499739020252020202520201835
286202405081518002512822552025202020252020663
287202405081517002499404502025202020252020944
288202405081516002480334102025202020252020106
2892024050815150024781927520252025202520250
290202405081514002478192752025202020252020502
291202405081513002468052252025202020252020605
292202405081512002455831052020202020202015504
2932024050815110024456752520202020202020201054
2942024050815100024243844520202020202020202002
295202405081509002383944052015201520152015177
2962024050815080023803775020152015202020151013
297202405081507002359965052020202020202020253
298202405081506002354854452020201520202015103
299202405081505002352778802015201520152015645
30020240508150400233978205201520152015201524
3012024050815030023392984520152015201520150
302202405081502002339298452015201020152010955
3032024050815010023201008020152015201520150
3042024050815000023201008020152015201520153
305202405081459002320040352010201520152010743
3062024050814580023050809520152015201520150
3072024050814570023050809520152015201520150
3082024050814560023050809520152015201520154
30920240508145500230500035202020152020201069
3102024050814540023036074520202020202020200
3112024050814530023036074520202020202020200
3122024050814520023036074520202020202020203
3132024050814510023035468520202020202020200
31420240508145000230354685202020202020201524
3152024050814490023030626520202020202020200
31620240508144800230306265202020152020201053
3172024050814470023019946520202020202020206
318202405081446002301873452015201520152015550
3192024050814450022907909520152015201520150
3202024050814440022907909520152015201520150
3212024050814430022907909520152010201520101643
32220240508144200225776655201020102010201010
323202405081441002257565552010201020102010100
3242024050814400022555555520102010201020100
3252024050814390022555555520102010201020102
326202405081438002255515352010201020102010497
327202405081437002245525652010201020102010507
3282024050814360022353349520102010201020101
3292024050814350022353148520102010201020100
3302024050814340022353148520102010201020100
3312024050814330022353148520102010201020100
3322024050814320022353148520102010201020100
33320240508143100223531485201020102010201024
3342024050814300022348324520102010201020109
3352024050814290022346515520102010201020101
33620240508142800223463145201020102010201025
337202405081427002234128952010201020102010327
3382024050814260022275562520102010201020100
3392024050814250022275562520102010201020100
3402024050814240022275562520102010201020101
3412024050814230022275361520102010201020101
3422024050814220022275160520102010201020102
34320240508142100222747585201020102010201040
34420240508142000222667185201020102010201010
3452024050814190022264708520102010201020100
346202405081418002226470852010201020102010180
3472024050814170022228528520102010201020100
3482024050814160022228528520102010201020100
3492024050814150022228528520102010201020100
3502024050814140022228528520102010201020100
3512024050814130022228528520102010201020100
352202405081412002222852852010201020102010135
3532024050814110022201393520152010201520103
3542024050814100022200789520152015201520152
3552024050814090022200386520002010201020005000
3562024050814080021199230520152015201520150
3572024050814070021199230520152015201520150
3582024050814060021199230520152015201520151
359202405081405002119902902015201020152010123
360202405081404002117430502010201020102005490
36120240508140300210759650201020102010201050
3622024050814020021065915020102010201020100
3632024050814010021065915020102010201020102
364202405081400002106551302010201020102010397
3652024050813590020985716020152015201520155
3662024050813580020984708520152015201520150
3672024050813570020984708520152015201520150
3682024050813560020984708520152015201520152
3692024050813550020984305520152015201520150
3702024050813540020984305520152015201520150
371202405081353002098430552015201520152015500
3722024050813520020883555520102010201020100
3732024050813510020883555520102010201020100
37420240508135000208835555201020202020201020
3752024050813490020879525520202020202020200
376202405081348002087952552020201520202015200
3772024050813470020839215020152015201520150
378202405081346002083921502015201520152015853
3792024050813450020667335520152015201520150
3802024050813440020667335520152015201520151
3812024050813430020667134020152015201520150
3822024050813420020667134020152015201520150
3832024050813410020667134020152015201520150
3842024050813400020667134020152015201520150
3852024050813390020667134020152015201520150
386202405081338002066713402015201520152015330
387202405081337002060063902015201520152015235
38820240508133600205532865201520002015200058
3892024050813350020541682020152015201520152
390202405081334002054127902000200020002000344
391202405081333002047247902000200020002000100
392202405081332002045247902000201520152000298
393202405081331002039287152015200520152005287
394202405081330002033532702015200520152000262
395202405081329002028285452015201520152005511
3962024050813280020180388020152015201520151
3972024050813270020180186520152015201520150
3982024050813260020180186520152015201520153
3992024050813250020179582020152015201520151
4002024050813240020179380520102010201020100
4012024050813230020179380520102010201020101510
4022024050813220019875870520152015201520150
4032024050813210019875870520152015201520151
4042024050813200019875669020152015201520150
4052024050813190019875669020152015201520151
4062024050813180019875467520152015201520150
407202405081317001987546752015201520152015106
4082024050813160019854108520202020202020200
4092024050813150019854108520202020202020204
410202405081314001985330052020201520202010126
41120240508131300198279450201520102015201039
41220240508131200198201045201020102010201030
413202405081311001981407452010201020102010100
4142024050813100019793974520102010201020100
415202405081309001979397452010201020102010218
416202405081308001975015652010201020102010409
417202405081307001966794752010201020102005303
4182024050813060019607144520102010201020100
4192024050813050019607144520102010201020105
4202024050813040019606139520102010201020100
4212024050813030019606139520102010201020100
4222024050813020019606139520102010201020100
4232024050813010019606139520102010201020100
4242024050813000019606139520102010201020102
4252024050812590019605737520102010201020100
4262024050812580019605737520102010201020100
4272024050812570019605737520102010201020101
428202405081256001960553652000201020102000652
429202405081255001947513452000200020002000800
4302024050812540019315134520002005200520001150
4312024050812530019084672520102005201020057
432202405081252001908326852010201020102010300
4332024050812510019022968520102010201020100
4342024050812500019022968520102010201020101
43520240508124900190227675200520052005200511
4362024050812480019020562020102010201020100
4372024050812470019020562020102010201020101
4382024050812460019020361020102010201020100
4392024050812450019020361020102010201020101
4402024050812440019020160020202020202020200
4412024050812430019020160020202020202020200
4422024050812420019020160020202020202020200
443202405081241001902016002020202020202020153
4442024050812400018989254020202020202020200
4452024050812390018989254020202020202020200
44620240508123800189892540202020202020202020
447202405081237001898521402020200520202005301
448202405081236001892486202005200520052005100
4492024050812350018904812020252025202520252
4502024050812340018904407020002000200020001
4512024050812330018904207019991999199919990
4522024050812320018904207019992005200519996000
453202405081231001770395962005201020102005351
45420240508123000176335571201020102010201036
4552024050812290017626321120102010201020101863
4562024050812280017251858120052030203020052911
4572024050812270016663554620352035203520350
4582024050812260016663554620352035203520358
4592024050812250016661926620402040204020400
4602024050812240016661926620402040204020400
4612024050812230016661926620402040204020400
4622024050812220016661926620402040204020400
4632024050812210016661926620402040204020400
4642024050812200016661926620402040204020400
46520240508121900166619266204020402040204089
4662024050812180016643770620402030204020251424
4672024050812170016354121120352035203520351
4682024050812160016353917620402040204020400
4692024050812150016353917620402040204020400
470202405081214001635391762040204020402030541
47120240508121300162436036204020402040204073
4722024050812120016228711620402040204020400
47320240508121100162287116204020352040203530
4742024050812100016222604120402040204020400
475202405081209001622260412040203520452025406
476202405081208001614029762045204520452045345
4772024050812070016069745120452040204520401211
478202405081206001582270062040204020402040400
47920240508120500157411006204020352040203541
4802024050812040015732755120402040204020400
4812024050812030015732755120402040204020400
4822024050812020015732755120402040204020400
4832024050812010015732755120402040204020400
48420240508120000157327551204020352040203528
4852024050811590015727055620402040204020400
48620240508115800157270556204020352040203511
487202405081157001572481412040203520402035900
488202405081156001554125412035203020352030214
489202405081155001549779712030203020302030100
4902024050811540015477497120302030203020300
4912024050811530015477497120302030203020300
4922024050811520015477497120302025203020254
49320240508115100154766866203020302030203025
4942024050811500015471611620402040204020305
4952024050811490015470592620402040204020301706
496202405081148001512426862040203520402030404
4972024050811470015042076620402040204020405
498202405081146001504105662040203020402030252
499202405081145001498989862040204020402030120
5002024050811440014965428620402040204020400
5012024050811430014965428620402040204020400
5022024050811420014965428620402040204020400
5032024050811410014965428620402030204020302
5042024050811400014965021620402030204020306
5052024050811390014963800620402040204020400
5062024050811380014963800620402040204020401036
5072024050811370014752456620402040204020400
5082024050811360014752456620402040204020400
5092024050811350014752456620402040204020402
5102024050811340014752048620402040204020400
5112024050811330014752048620402040204020400
5122024050811320014752048620402040204020400
51320240508113100147520486204020402040204050
514202405081130001474184862040203020402030255
51520240508112900146900756204020352040203537
5162024050811280014682533120452035204520302907
5172024050811270014089954120402040204020400
5182024050811260014089954120402030204020304
5192024050811250014089139120402035204020356602
5202024050811240012744413620352030203520301854
5212024050811230012368048120302030203020300
5222024050811220012368048120302025203020251803
5232024050811210012002502120302030203020300
5242024050811200012002502120302030203020201864
5252024050811190011624373120302025203020252131
5262024050811180011192844620252020202520201437
527202405081117001090244562020202020202015901
5282024050811160010720643620202020202020151019
5292024050811150010514815620202015202020157
5302024050811140010513403120202020202020201
5312024050811130010513201120202020202020202
5322024050811120010512797120202020202020202
533202405081111001051239312020201520202015805
534202405081110001035018262020201520202015215
5352024050811090010306855620152015201520152216
5362024050811080098603316201520152015201514
537202405081107009857510620152015201520150
538202405081106009857510620152015201520150
539202405081105009857510620152015201520150
540202405081104009857510620152015201520150
541202405081103009857510620152015201520150
5422024050811020098575106201520102015201058
5432024050811010098458511201520102015201016
544202405081100009842633120152005201520051042
54520240508105900963370262010201020102010130
546202405081058009607572620152015201520150
547202405081057009607572620152015201520153
5482024050810560096069681201520102015201013
54920240508105500960435362015201020152005152
55020240508105400957383462015201520152015500
551202405081053009473084620152015201520150
552202405081052009473084620152015201520150
553202405081051009473084620152015201520150
554202405081050009473084620152015201520150
5552024050810490094730846201520152015201520
5562024050810480094690546201520152015201512
55720240508104700946663662015201520152015124
55820240508104600944165062015201520152015966
559202405081045009247001620152015201520150
5602024050810440092470016201520152015201524
5612024050810430092421656201020202020201093
562202405081042009223384620202000202020005309
563202405081041008152990120002000200020001465
564202405081040007859990120002000200020000
5652024050810390078599901200020002000200050
566202405081038007849990120002000200020000
567202405081037007849990120002000200020000
568202405081036007849990120002000200020002
569202405081035007849590120002000200020000
57020240508103400784959012000199920001999517
571202405081033007746241620002000200020000
572202405081032007746241620002000200020000
57320240508103100774624162000200020002000518
574202405081030007642641620102000201020001495
57520240508102900734364062010200020102000102
57620240508102800732323862010200020101999357
577202405081027007251817320002000200020001194
578202405081026007013017320102010201020102
57920240508102500701261532005201020102005126
5802024050810240069872903201020002010200058
5812024050810230069756883200020102010199981
582202405081022006959488520102010201020100
5832024050810210069594885201020052010200589
584202405081020006941616020052005200520051
5852024050810190069414155200020002000200048
586202405081018006931815519992000200019997
587202405081017006930416020052005200520050
588202405081016006930416020052005200520051
58920240508101500693021551997199819981997600
5902024050810140068103852199820002000199850
5912024050810130068003903200520052005200521
592202405081012006796179820052005200520050
593202405081011006796179820052005200520052
594202405081010006795778820152010201520103
59520240508100900679517482015201020152010151
596202405081008006764823320102010201020101227
597202405081007006518196320102010201020104
598202405081006006517392319982000201019972383
599202405081005006041253120002000200020000
6002024050810040060412531200020002000199939
601202405081003006033456820002000200020000
60220240508100200603345682000200020002000102
60320240508100100601305682000199720001997113
60420240508100000599048751997199619971994853
605202405080959005820237419961996199619964
60620240508095800581943901996199219961991830
607202405080957005654103119921992199219925
6082024050809560056531071199219921992199213
6092024050809550056505175199219921992199215
6102024050809540056475295199219911992199019
6112024050809530056437463199219921992199220
61220240508095200563976231992199019921990810
613202405080951005478571719911991199119913
614202405080950005477974419921992199219923
61520240508094900547737681990199219921990142
616202405080948005449110519921991199219901093
6172024050809470052315835199219921992199210
618202405080946005229591519901992199219901015
61920240508094500502759251992199219921992156
6202024050809440049965173199219921992199141
6212024050809430049883533199419941994199232
6222024050809420049819764199419951995199432
6232024050809410049755939199719971997199711
6242024050809400049733972199719971997199716
625202405080939004970202019971997199719970
626202405080938004970202019971997199719970
627202405080937004970202019971997199719971
628202405080936004970002319901997199719901032
62920240508093500476437621997200020101997665
630202405080934004631530520052005200520052503
631202405080933004129679020102015202020101034
6322024050809320039213420201520152015201031
63320240508093100391510352010201520202010781
634202405080930003757991520152010201520001639
63520240508092900342862402010199820101998255
63620240508092800337750701997199819981997772
637202405080927003223293419981998199819980
63820240508092600322329341998199819981998100
63920240508092500320331341998199419981994620
640202405080924003079621019941990199419902431
64120240508092300259584721990198819901987228
64220240508092200255049211990199019901987222
643202405080921002506357619901989199019851519
644202405080920002204450419891994199419893034
6452024050809190016005825199419941995199310
646202405080918001598588519951995199519951
647202405080917001598389019951995199519872065
64820240508091600118736921995199219951991166
6492024050809150011543162199319941995199353
65020240508091400114374691995199319951991175
6512024050809130011088797199419911994199167
65220240508091200109553311992199419941991339
65320240508091100102802371991199419941991610
6542024050809100090655371995199419951994132
6552024050809090088023261995199419951993115
65620240508090800857312619931996199619931062
657202405080907006455571199719971997199715
6582024050809060064256161997199719971997151
6592024050809050061240691997199920001995324
6602024050809040054766991997200020051997150
66120240508090300517677620052005200520051
66220240508090200517477120052005201019981714
663202405080901001744810201020102010200579
6642024050809000015861452010200520202005791