Files
KissMeData/252500/min/candle-20240715.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024071521020031560267410021002100210028563
32024071521010031560267410021002100210020
42024071521000031560267410021002100210020
52024071520590031560267410021002100210020
62024071520580031560267410021002100210020
72024071520570031560267410021002100210020
82024071520560031560267410021002100210020
92024071520550031560267410021002100210020
102024071520540031560267410021002100210020
112024071520530031560267410021002100210020
122024071520520031560267410021002100210020
132024071520510031560267410021002100210020
142024071520500031560267410021002100210020
152024071520490031560267410021002100210020
162024071520480031560267410021002100210020
172024071520470031560267410021002100210020
182024071520460031560267410021002100210020
192024071520450031560267410021002100210020
202024071520440031560267410021002100210020
212024071520430031560267410021002100210020
222024071520420031560267410021002100210020
232024071520410031560267410021002100210020
242024071520400031560267410021002100210020
252024071520390031560267410021002100210020
262024071520380031560267410021002100210020
272024071520370031560267410021002100210020
282024071520360031560267410021002100210020
292024071520350031560267410021002100210020
302024071520340031560267410021002100210020
312024071520330031560267410021002100210020
322024071520320031560267410021002100210028563
332024071520310031560267410021002100210020
342024071520300031560267410021002100210020
352024071520290031560267410021002100210020
362024071520280031560267410021002100210020
372024071520270031560267410021002100210020
382024071520260031560267410021002100210020
392024071520250031560267410021002100210020
402024071520240031560267410021002100210020
412024071520230031560267410021002100210020
422024071520220031560267410021002100210020
432024071520210031560267410021002100210020
442024071520200031560267410021002100210020
452024071520190031560267410021002100210020
462024071520180031560267410021002100210020
472024071520170031560267410021002100210020
482024071520160031560267410021002100210020
492024071520150031560267410021002100210020
502024071520140031560267410021002100210020
512024071520130031560267410021002100210020
522024071520120031560267410021002100210020
532024071520110031560267410021002100210020
542024071520100031560267410021002100210020
552024071520090031560267410021002100210020
562024071520080031560267410021002100210020
572024071520070031560267410021002100210020
582024071520060031560267410021002100210020
592024071520050031560267410021002100210020
602024071520040031560267410021002100210020
612024071520030031560267410021002100210020
622024071520020031560267410021002100210028563
632024071520010031560267410021002100210020
642024071520000031560267410021002100210020
652024071519590031560267410021002100210020
662024071519580031560267410021002100210020
672024071519570031560267410021002100210020
682024071519560031560267410021002100210020
692024071519550031560267410021002100210020
702024071519540031560267410021002100210020
712024071519530031560267410021002100210020
722024071519520031560267410021002100210020
732024071519510031560267410021002100210020
742024071519500031560267410021002100210020
752024071519490031560267410021002100210020
762024071519480031560267410021002100210020
772024071519470031560267410021002100210020
782024071519460031560267410021002100210020
792024071519450031560267410021002100210020
802024071519440031560267410021002100210020
812024071519430031560267410021002100210020
822024071519420031560267410021002100210020
832024071519410031560267410021002100210020
842024071519400031560267410021002100210020
852024071519390031560267410021002100210020
862024071519380031560267410021002100210020
872024071519370031560267410021002100210020
882024071519360031560267410021002100210020
892024071519350031560267410021002100210020
902024071519340031560267410021002100210020
912024071519330031560267410021002100210020
922024071519320031560267410021002100210028563
932024071519310031560267410021002100210020
942024071519300031560267410021002100210020
952024071519290031560267410021002100210020
962024071519280031560267410021002100210020
972024071519270031560267410021002100210020
982024071519260031560267410021002100210020
992024071519250031560267410021002100210020
1002024071519240031560267410021002100210020
1012024071519230031560267410021002100210020
1022024071519220031560267410021002100210020
1032024071519210031560267410021002100210020
1042024071519200031560267410021002100210020
1052024071519190031560267410021002100210020
1062024071519180031560267410021002100210020
1072024071519170031560267410021002100210020
1082024071519160031560267410021002100210020
1092024071519150031560267410021002100210020
1102024071519140031560267410021002100210020
1112024071519130031560267410021002100210020
1122024071519120031560267410021002100210020
1132024071519110031560267410021002100210020
1142024071519100031560267410021002100210020
1152024071519090031560267410021002100210020
1162024071519080031560267410021002100210020
1172024071519070031560267410021002100210020
1182024071519060031560267410021002100210020
1192024071519050031560267410021002100210020
1202024071519040031560267410021002100210020
1212024071519030031560267410021002100210020
1222024071519020031560267410021002100210028563
1232024071519010031560267410021002100210020
1242024071519000031560267410021002100210020
1252024071518590031560267410021002100210020
1262024071518580031560267410021002100210020
1272024071518570031560267410021002100210020
1282024071518560031560267410021002100210020
1292024071518550031560267410021002100210020
1302024071518540031560267410021002100210020
1312024071518530031560267410021002100210020
1322024071518520031560267410021002100210020
1332024071518510031560267410021002100210020
1342024071518500031560267410021002100210020
1352024071518490031560267410021002100210020
1362024071518480031560267410021002100210020
1372024071518470031560267410021002100210020
1382024071518460031560267410021002100210020
1392024071518450031560267410021002100210020
1402024071518440031560267410021002100210020
1412024071518430031560267410021002100210020
1422024071518420031560267410021002100210020
1432024071518410031560267410021002100210020
1442024071518400031560267410021002100210020
1452024071518390031560267410021002100210020
1462024071518380031560267410021002100210020
1472024071518370031560267410021002100210020
1482024071518360031560267410021002100210020
1492024071518350031560267410021002100210020
1502024071518340031560267410021002100210020
1512024071518330031560267410021002100210020
1522024071518320031560267410021002100210028563
1532024071518310031560267410021002100210020
1542024071518300031560267410021002100210020
1552024071518290031560267410021002100210020
1562024071518280031560267410021002100210020
1572024071518270031560267410021002100210020
1582024071518260031560267410021002100210020
1592024071518250031560267410021002100210020
1602024071518240031560267410021002100210020
1612024071518230031560267410021002100210020
1622024071518220031560267410021002100210020
1632024071518210031560267410021002100210020
1642024071518200031560267410021002100210020
1652024071518190031560267410021002100210020
1662024071518180031560267410021002100210020
1672024071518170031560267410021002100210020
1682024071518160031560267410021002100210020
1692024071518150031560267410021002100210020
1702024071518140031560267410021002100210020
1712024071518130031560267410021002100210020
1722024071518120031560267410021002100210020
1732024071518110031560267410021002100210020
1742024071518100031560267410021002100210020
1752024071518090031560267410021002100210020
1762024071518080031560267410021002100210020
1772024071518070031560267410021002100210020
1782024071518060031560267410021002100210020
1792024071518050031560267410021002100210020
1802024071518040031560267410021002100210020
1812024071518030031560267410021002100210020
1822024071518020031560267410021002100210028563
1832024071518010031560267410021002100210020
1842024071518000031560267410021002100210020
1852024071517590031560267410021002100210020
1862024071517580031560267410021002100210020
1872024071517570031560267410021002100210020
1882024071517560031560267410021002100210020
1892024071517550031560267410021002100210020
1902024071517540031560267410021002100210020
1912024071517530031560267410021002100210020
1922024071517520031560267410021002100210020
1932024071517510031560267410021002100210020
1942024071517500031560267410021002100210020
1952024071517490031560267410021002100210020
1962024071517480031560267410021002100210020
1972024071517470031560267410021002100210020
1982024071517460031560267410021002100210020
1992024071517450031560267410021002100210020
2002024071517440031560267410021002100210020
2012024071517430031560267410021002100210020
2022024071517420031560267410021002100210020
2032024071517410031560267410021002100210020
2042024071517400031560267410021002100210020
2052024071517390031560267410021002100210020
2062024071517380031560267410021002100210020
2072024071517370031560267410021002100210020
2082024071517360031560267410021002100210020
2092024071517350031560267410021002100210020
2102024071517340031560267410021002100210020
2112024071517330031560267410021002100210020
2122024071517320031560267410021002100210028563
2132024071517310031560267410021002100210020
2142024071517300031560267410021002100210020
2152024071517290031560267410021002100210020
2162024071517280031560267410021002100210020
2172024071517270031560267410021002100210020
2182024071517260031560267410021002100210020
2192024071517250031560267410021002100210020
2202024071517240031560267410021002100210020
2212024071517230031560267410021002100210020
2222024071517220031560267410021002100210020
2232024071517210031560267410021002100210020
2242024071517200031560267410021002100210020
2252024071517190031560267410021002100210020
2262024071517180031560267410021002100210020
2272024071517170031560267410021002100210020
2282024071517160031560267410021002100210020
2292024071517150031560267410021002100210020
2302024071517140031560267410021002100210020
2312024071517130031560267410021002100210020
2322024071517120031560267410021002100210020
2332024071517110031560267410021002100210020
2342024071517100031560267410021002100210020
2352024071517090031560267410021002100210020
2362024071517080031560267410021002100210020
2372024071517070031560267410021002100210020
2382024071517060031560267410021002100210020
2392024071517050031560267410021002100210020
2402024071517040031560267410021002100210020
2412024071517030031560267410021002100210020
2422024071517020031560267410021002100210028563
2432024071517010031560267410021002100210020
2442024071517000031560267410021002100210020
2452024071516590031560267410021002100210020
2462024071516580031560267410021002100210020
2472024071516570031560267410021002100210020
2482024071516560031560267410021002100210020
2492024071516550031560267410021002100210020
2502024071516540031560267410021002100210020
2512024071516530031560267410021002100210020
2522024071516520031560267410021002100210020
2532024071516510031560267410021002100210020
2542024071516500031560267410021002100210020
2552024071516490031560267410021002100210020
2562024071516480031560267410021002100210020
2572024071516470031560267410021002100210020
2582024071516460031560267410021002100210020
2592024071516450031560267410021002100210020
2602024071516440031560267410021002100210020
2612024071516430031560267410021002100210020
2622024071516420031560267410021002100210020
2632024071516410031560267410021002100210020
2642024071516400031560267410021002100210020
2652024071516390031560267410021002100210020
2662024071516380031560267410021002100210020
2672024071516370031560267410021002100210020
2682024071516360031560267410021002100210020
2692024071516350031560267410021002100210020
2702024071516340031560267410021002100210020
2712024071516330031560267410021002100210020
2722024071516320031560267410021002100210028563
2732024071516310031560267410021002100210020
2742024071516300031560267410021002100210020
2752024071516290031560267410021002100210020
2762024071516280031560267410021002100210020
2772024071516270031560267410021002100210020
2782024071516260031560267410021002100210020
2792024071516250031560267410021002100210020
2802024071516240031560267410021002100210020
2812024071516230031560267410021002100210020
2822024071516220031560267410021002100210020
2832024071516210031560267410021002100210020
2842024071516200031560267410021002100210020
2852024071516190031560267410021002100210020
2862024071516180031560267410021002100210020
2872024071516170031560267410021002100210020
2882024071516160031560267410021002100210020
2892024071516150031560267410021002100210020
2902024071516140031560267410021002100210020
2912024071516130031560267410021002100210020
2922024071516120031560267410021002100210020
2932024071516110031560267410021002100210020
2942024071516100031560267410021002100210020
2952024071516090031560267410021002100210020
2962024071516080031560267410021002100210020
2972024071516070031560267410021002100210020
2982024071516060031560267410021002100210020
2992024071516050031560267410021002100210020
3002024071516040031560267410021002100210020
3012024071516030031560267410021002100210020
3022024071516020031560267410021002100210028563
3032024071516010031560267410021002100210020
3042024071516000031560267410021002100210020
3052024071515590031560267410021002100210020
3062024071515580031560267410021002100210020
3072024071515570031560267410021002100210020
3082024071515560031560267410021002100210020
3092024071515550031560267410021002100210020
3102024071515540031560267410021002100210020
3112024071515530031560267410021002100210020
3122024071515520031560267410021002100210020
3132024071515510031560267410021002100210020
3142024071515500031560267410021002100210020
3152024071515490031560267410021002100210020
3162024071515480031560267410021002100210020
3172024071515470031560267410021002100210020
3182024071515460031560267410021002100210020
3192024071515450031560267410021002100210020
3202024071515440031560267410021002100210020
3212024071515430031560267410021002100210020
3222024071515420031560267410021002100210020
3232024071515410031560267410021002100210020
3242024071515400031560267410021002100210020
3252024071515390031560267410021002100210020
3262024071515380031560267410021002100210020
3272024071515370031560267410021002100210020
3282024071515360031560267410021002100210020
3292024071515350031560267410021002100210020
3302024071515340031560267410021002100210020
3312024071515330031560267410021002100210020
3322024071515320031560267410021002100210028563
3332024071515310031560267410021002100210020
3342024071515300031560267410021002100210028563
3352024071515290030702254810021002100210020
3362024071515280030702254810021002100210020
3372024071515270030702254810021002100210020
3382024071515260030702254810021002100210020
3392024071515250030702254810021002100210020
3402024071515240030702254810021002100210020
3412024071515230030702254810021002100210020
3422024071515220030702254810021002100210020
3432024071515210030702254810021002100210020
3442024071515200030702254810021002100210020
34520240715151900307022548100299710029963467
346202407151518003035680749979979979971000
34720240715151700302571074998998998998750
348202407151516003018225749999989999981112
3492024071515150030071168799999899999823
35020240715151400300688711999999999999594
351202407151513003000953059999999999992153
35220240715151200297944458999100210029992984
353202407151511002949608321000100010001000335
3542024071515100029462583210001000100010000
3552024071515090029462583210001000100010001
356202407151508002946248321003100310031003199
3572024071515070029442523510031003100310031
358202407151506002944242321003100010031000100
3592024071515050029432422910031003100310030
3602024071515040029432422910031003100310030
36120240715150300294324229100310011003100147
3622024071515020029427713599910001000999500
3632024071515010029377718410001000100010000
3642024071515000029377718410001000100010001307
365202407151459002924701849999999999991
3662024071514580029246918599999999999998
3672024071514570029237128310001000100010000
3682024071514560029237128310001000100010004
3692024071514550029236728310001000100010000
3702024071514540029236728310001000100010000
3712024071514530029236728310001000100010000
3722024071514520029236728310001000100010001
37320240715145100292366283999999999999560
37420240715145000291806843999100010009992023
3752024071514490028978556610001000100010000
37620240715144800289785566100099910009993001
377202407151447002867855579999999999990
378202407151446002867855579999999999990
379202407151445002867855579999999999990
380202407151444002867855579999999999990
381202407151443002867855579999999999990
38220240715144200286785557999994999994127
3832024071514410028665926499499499499425
384202407151440002866344149999999999991009
38520240715143900285626423999995999995343
3862024071514380028528509899599899899511
387202407151437002852741239989989989981
388202407151436002852731259949949949940
389202407151435002852731259949949949941
390202407151434002852721319989989989981
39120240715143300285271133995995995995330
392202407151432002849427839989989989980
393202407151431002849427839989989989980
394202407151430002849427839989989989985
395202407151429002849377939989989989981
396202407151428002849367959939969969938037
3972024071514270027695104599499699699415000
398202407151426002620321139989989989980
39920240715142500262032113998998998998300
40020240715142400261732713998996998995700
401202407151423002610355139989989989981
402202407151422002610345159989989989981
40320240715142100261033517998998998998420
40420240715142000260614357998998998998191
40520240715141900260423739998998998998100
406202407151418002603239399989989989980
407202407151417002603239399989989989983
408202407151416002603209459989989989980
409202407151415002603209459989989989980
41020240715141400260320945998998998998420
41120240715141300259901785998998998998724
412202407151412002591792339989989989980
4132024071514110025917923399899899899810
41420240715141000259169253998998998998100
415202407151409002590694539989989989980
416202407151408002590694539989989989980
417202407151407002590694539989989989980
41820240715140600259069453998998998998200
41920240715140500258869853998998998998100
42020240715140400258770053998998998998724
421202407151403002580475019989989989980
4222024071514020025804750199899899899810
4232024071514010025803752199899899899850
42420240715140000257987621998998998998508
4252024071513590025748063799899899899810
4262024071513580025747065799899899899830
4272024071513570025744071799899999999820
428202407151356002574207479999999999992000
429202407151355002554227479999999999990
430202407151354002554227479999999999990
431202407151353002554227479999999999990
432202407151352002554227479999999999990
433202407151351002554227479999999999990
434202407151350002554227479999999999990
435202407151349002554227479999999999990
436202407151348002554227479999999999990
43720240715134700255422747999999999999478
438202407151346002549452259999999999990
4392024071513450025494522599999999999931
440202407151344002549142569999999999990
441202407151343002549142569999999999995
442202407151342002549092619999999999990
443202407151341002549092619999999999990
444202407151340002549092619999999999990
445202407151339002549092619999999999991
446202407151338002549082629999999999990
447202407151337002549082629999999999990
448202407151336002549082629999999999990
449202407151335002549082629999999999990
45020240715133400254908262999994999994132
451202407151333002547770249999999999990
452202407151332002547770249999999999995
45320240715133100254772029100099910009933363
4542024071513300025142937610001000100010000
4552024071513290025142937610001000100010000
456202407151328002514293761000100110011000606
4572024071513270025082337010011001100110010
4582024071513260025082337010011001100110011
459202407151325002508223699949949949940
460202407151324002508223699949959959943000
4612024071513230024784036310011001100110010
4622024071513220024784036310011001100110011
463202407151321002478393629959969969957000
4642024071513200024087422210011001100110010
4652024071513190024087422210011001100110011
466202407151318002408732219979989989973750
467202407151317002371340459989989989982154
468202407151316002349843539999999999994346
4692024071513150023064269910011001100110010
47020240715131400230642699100110011001100110
4712024071513130023063268910011001100110010
472202407151312002306326891001100110019992289
473202407151311002283439651001100110011001311
4742024071513100022803265410031003100310030
4752024071513090022803265410031003100310030
4762024071513080022803265410031003100310030
4772024071513070022803265410031003100310030
478202407151306002280326541003100310031003614
4792024071513050022741681210031000100310001801
48020240715130400225615809100010001000100010
4812024071513030022560580910001001100110001000
4822024071513020022460562710011001100110010
48320240715130100224605627100110011001100157
4842024071513000022454857010031003100310032
4852024071512590022454656410031003100310030
4862024071512580022454656410031003100310030
48720240715125700224546564100310031003100319
4882024071512560022452750710031003100310030
4892024071512550022452750710031003100310031
4902024071512540022452650410001002100210005687
4912024071512530021883938210001002100210001200
4922024071512520021763838110011001100110010
4932024071512510021763838110011001100110015000
4942024071512500021263338110051005100510050
4952024071512490021263338110051005100510051934
4962024071512480021068971110051005100510050
4972024071512470021068971110051005100510050
4982024071512460021068971110051005100510050
4992024071512450021068971110051005100510050
500202407151244002106897111005100510051005600
5012024071512430021008671110011005100510016001
502202407151242002040797061001100510051001101
5032024071512410020397860110011001100110010
5042024071512400020397860110011001100110012017
5052024071512390020195958410061004100610032604
506202407151238001993475841005100510051005397
507202407151237001989485991005100510051005210
5082024071512360019873754910051005100510050
5092024071512350019873754910051005100510050
510202407151234001987375491005100510051005615
5112024071512330019811947410051004100510041000
5122024071512320019711516610041004100410040
5132024071512310019711516610041004100410040
5142024071512300019711516610041004100410040
5152024071512290019711516610041004100410040
5162024071512280019711516610041004100410040
5172024071512270019711516610041004100410043
5182024071512260019711215410041004100410043
5192024071512250019710914210041004100410042
520202407151224001971071341002100210021002300
5212024071512230019680653410031003100310030
52220240715122200196806534100310031003100320
5232024071512210019678647410031003100310032155
52420240715122000194625009100310031003100350
525202407151219001945748591003100410041003300
5262024071512180019427395810041004100410040
5272024071512170019427395810041004100410040
528202407151216001942739581004100410041004395
5292024071512150019387737810031003100310031528
5302024071512140019234479410031003100310030
5312024071512130019234479410031003100310030
5322024071512120019234479410031003100310030
533202407151211001923447941003100310031003300
534202407151210001920438941003100310031003100
5352024071512090019194359410031003100310031
53620240715120800191942591100010001000100010
5372024071512070019193259110001003100310001100
538202407151206001908321911003100210031000339
5392024071512050019049303410031003100310031
540202407151204001904920311002100210021002674
541202407151203001898166831002100210021002347
542202407151202001894689891002100210021002300
543202407151201001891683891004100410041004176
5442024071512000018899168510041004100410041
5452024071511590018899068110021002100210020
5462024071511580018899068110021002100210020
5472024071511570018899068110021002100210020
548202407151156001889906811002100410041002210
54920240715115500188779847100410021004100213
55020240715115400188766801100410041004100410
5512024071511530018875676110041004100410040
5522024071511520018875676110041004100410040
5532024071511510018875676110041004100410041
5542024071511500018875575710021002100210020
5552024071511490018875575710021002100210023
5562024071511480018875275110051005100510055
5572024071511470018874772610051005100510051
5582024071511460018874672110041004100410041007
5592024071511450018773569310041004100410041
5602024071511440018773468910001000100010000
561202407151143001877346891000100410041000203
5622024071511420018753088910041004100410048
5632024071511410018752285710041004100410040
56420240715114000187522857100410041004100436
56520240715113900187486713100410041004100410
56620240715113800187476673100410041004100420
5672024071511370018745659310001000100010003
5682024071511360018745359310001000100010000
5692024071511350018745359310001000100010000
5702024071511340018745359310001000100010005
5712024071511330018744859310041004100410040
57220240715113200187448593100410001004100055
5732024071511310018739338510041004100410040
57420240715113000187393385100410041004100450
5752024071511290018734318510041004100410040
5762024071511280018734318510041004100410001002
57720240715112700186340392100110011001100110
5782024071511260018633038210041001100410014
5792024071511250018632637510041004100410040
5802024071511240018632637510041004100410040
5812024071511230018632637510041004100410040
5822024071511220018632637510041004100410040
5832024071511210018632637510041004100410041
5842024071511200018632537110011001100110013
5852024071511190018632236810051005100510050
5862024071511180018632236810051005100510050
5872024071511170018632236810051005100510050
5882024071511160018632236810051005100510050
5892024071511150018632236810051001100510014
5902024071511140018631836010061006100610060
5912024071511130018631836010061006100610061
59220240715111200186317354100210021002100280
5932024071511110018623719410061006100610061
594202407151110001862361881002100110021001310
595202407151109001859258681001100110061001500
5962024071511080018542535810061006100610066
5972024071511070018541932210021002100210022405
59820240715110600183009512100610071007100634
59920240715110500182975283100710061007100627
6002024071511040018294809510071007100710071
6012024071511030018294708810021002100210023
602202407151102001829440821007100410071001501
603202407151101001824423651007100610071006501
604202407151100001819383581006100510061005101
6052024071510590018183675910051004100510042192
6062024071510580017963572910041001100410012568
6072024071510570017706001510031003100310030
6082024071510560017706001510031003100310030
6092024071510550017706001510031003100310031600
6102024071510540017545521510031003100310030
61120240715105300175455215100310031003100310
612202407151052001754451851003998100399510098
613202407151051001653608279989989989985000
61420240715105000160370827998998998998192
615202407151049001601792119989989989985
616202407151048001601742219989989989983
617202407151047001601712279969969969961500
618202407151046001586772279969969969963
6192024071510450015867423999899899899820
620202407151044001586542799999999999990
6212024071510430015865427999999799999767
62220240715104200158587478996996996996392
62320240715104100158197046997997997997137
6242024071510400015806045710001000100010003
62520240715103900158057457999998999998911
626202407151038001571482689989989989984
62720240715103700157144276100099910009994
62820240715103600157140279999999999999197
6292024071510350015694347610009991000999103
6302024071510340015684047910001000100010000
631202407151033001568404791000100010001000100
6322024071510320015674047910001000100010000
63320240715103100156740479100099510009952
6342024071510300015673848410009961000996408
63520240715102900156332112995996996995814
6362024071510280015552141799699699699661
63720240715102700155460661996996996996306
638202407151026001551558859979979979972005
639202407151025001531569009979979979973792
640202407151024001493762761000995100099579
64120240715102300149297666100010001000100028
64220240715102200149269666100010001000100022
6432024071510210014924766610001000100010000
6442024071510200014924766610009991000999765
645202407151019001484834309999999999992013
64620240715101800146472443999993999993894
647202407151017001455846509999999999990
648202407151016001455846509999999999990
649202407151015001455846509999999999991
65020240715101400145583651998998998998364
651202407151013001452203799989989989980
65220240715101200145220379998999999991779
653202407151011001444471669999999999999
654202407151010001444381759969969969960
65520240715100900144438175996996996996199
656202407151008001442399719999999999990
657202407151007001442399719999999999959
6582024071510060014423099810001000100010000
65920240715100500144230998100010001000100015
66020240715100400144215998100099910009992
661202407151003001442139999999999999991000
662202407151002001432149999999999999990
663202407151001001432149999999959999955
6642024071510000014321002010009991000999231
665202407150959001429792509999999999998500
66620240715095800134487750999998999998702
667202407150957001337871539929989989921000
66820240715095600132795093998998998998340
669202407150955001324557739929929929924
67020240715095400132451805998995998995376
67120240715095300132077085995100010009955335
672202407150952001267656199979999999972900
6732024071509510012387021910001000100010000
67420240715095000123870219100099610009965
675202407150949001238652359999969999965212
676202407150948001186703089959959959943290
6772024071509470011539705899599599599550
6782024071509460011534730899599599599550
679202407150945001152975589959899959892308
680202407150944001130149169899899899894
681202407150943001130109609959959959950
6822024071509420011301096099599599599535
683202407150941001129761359969959969955150
684202407150940001078471039959899959893
685202407150939001078441249959949969945030
68620240715093800102836806994992994989220
6872024071509370010261856099299199399193
68820240715093600102526317991989991989307
6892024071509350010222269298998698998522
69020240715093400102201013989988989986493
691202407150933001017136389889869889868
692202407150932001017057489869869869842549
69320240715093100991963829909899929855502
69420240715093000937722529869909959863169
69520240715092900906439259889909909889580
69620240715092800811709679909949949894062
69720240715092700771499489909909909904
6982024071509260077145988994994994993143
6992024071509250077003895995995995995200
7002024071509240076804895996990996990243
7012024071509230076563202990990990990735
7022024071509220075835552990990990990158
70320240715092100756791329899899909891439
7042024071509200074254569987988988987749
70520240715091900735152569869899899863034
70620240715091800705214189899919919892849
70720240715091700677008019909919919906721
70820240715091600610460949919929929911004
70920240715091500600510809919919919911006
71020240715091400590541349929949949921946
71120240715091300571235689939939969926551
712202407150912005062036699299299299230
71320240715091100505906069929939949925974
71420240715091000446638219929989989928639
7152024071509090036089445998100210029982733
71620240715090800333575811006100610071006551
717202407150907003280302410061004100610041194
71820240715090600316020601000100010001000500
719202407150905003110206010001007100710001432
720202407150904002966986610101000101110009451
72120240715090300201865459989969989966218
7222024071509020013990233998992998992453
7232024071509010013538439993100010009936167
7242024071509000073785169949929949927382