Files
KissMeData/086890/min/candle-20230817.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230817194100431913565069806980698069809608
320230817194000431913565069806980698069800
420230817193900431913565069806980698069800
520230817193800431913565069806980698069800
620230817193700431913565069806980698069800
720230817193600431913565069806980698069800
820230817193500431913565069806980698069800
920230817193400431913565069806980698069800
1020230817193300431913565069806980698069800
1120230817193200431913565069806980698069800
1220230817193100431913565069806980698069800
1320230817193000431913565069806980698069800
1420230817192900431913565069806980698069800
1520230817192800431913565069806980698069800
1620230817192700431913565069806980698069800
1720230817192600431913565069806980698069800
1820230817192500431913565069806980698069800
1920230817192400431913565069806980698069800
2020230817192300431913565069806980698069800
2120230817192200431913565069806980698069800
2220230817192100431913565069806980698069800
2320230817192000431913565069806980698069800
2420230817191900431913565069806980698069800
2520230817191800431913565069806980698069800
2620230817191700431913565069806980698069800
2720230817191600431913565069806980698069800
2820230817191500431913565069806980698069800
2920230817191400431913565069806980698069800
3020230817191300431913565069806980698069800
3120230817191200431913565069806980698069800
3220230817191100431913565069806980698069809608
3320230817191000431913565069806980698069800
3420230817190900431913565069806980698069800
3520230817190800431913565069806980698069800
3620230817190700431913565069806980698069800
3720230817190600431913565069806980698069800
3820230817190500431913565069806980698069800
3920230817190400431913565069806980698069800
4020230817190300431913565069806980698069800
4120230817190200431913565069806980698069800
4220230817190100431913565069806980698069800
4320230817190000431913565069806980698069800
4420230817185900431913565069806980698069800
4520230817185800431913565069806980698069800
4620230817185700431913565069806980698069800
4720230817185600431913565069806980698069800
4820230817185500431913565069806980698069800
4920230817185400431913565069806980698069800
5020230817185300431913565069806980698069800
5120230817185200431913565069806980698069800
5220230817185100431913565069806980698069800
5320230817185000431913565069806980698069800
5420230817184900431913565069806980698069800
5520230817184800431913565069806980698069800
5620230817184700431913565069806980698069800
5720230817184600431913565069806980698069800
5820230817184500431913565069806980698069800
5920230817184400431913565069806980698069800
6020230817184300431913565069806980698069800
6120230817184200431913565069806980698069800
6220230817184100431913565069806980698069809608
6320230817184000431913565069806980698069800
6420230817183900431913565069806980698069800
6520230817183800431913565069806980698069800
6620230817183700431913565069806980698069800
6720230817183600431913565069806980698069800
6820230817183500431913565069806980698069800
6920230817183400431913565069806980698069800
7020230817183300431913565069806980698069800
7120230817183200431913565069806980698069800
7220230817183100431913565069806980698069800
7320230817183000431913565069806980698069800
7420230817182900431913565069806980698069800
7520230817182800431913565069806980698069800
7620230817182700431913565069806980698069800
7720230817182600431913565069806980698069800
7820230817182500431913565069806980698069800
7920230817182400431913565069806980698069800
8020230817182300431913565069806980698069800
8120230817182200431913565069806980698069800
8220230817182100431913565069806980698069800
8320230817182000431913565069806980698069800
8420230817181900431913565069806980698069800
8520230817181800431913565069806980698069800
8620230817181700431913565069806980698069800
8720230817181600431913565069806980698069800
8820230817181500431913565069806980698069800
8920230817181400431913565069806980698069800
9020230817181300431913565069806980698069800
9120230817181200431913565069806980698069800
9220230817181100431913565069806980698069809608
9320230817181000431913565069806980698069800
9420230817180900431913565069806980698069800
9520230817180800431913565069806980698069800
9620230817180700431913565069806980698069800
9720230817180600431913565069806980698069800
9820230817180500431913565069806980698069800
9920230817180400431913565069806980698069800
10020230817180300431913565069806980698069800
10120230817180200431913565069806980698069800
10220230817180100431913565069806980698069800
10320230817180000431913565069806980698069800
10420230817175900431913565069806980698069800
10520230817175800431913565069806980698069800
10620230817175700431913565069806980698069800
10720230817175600431913565069806980698069800
10820230817175500431913565069806980698069800
10920230817175400431913565069806980698069800
11020230817175300431913565069806980698069800
11120230817175200431913565069806980698069800
11220230817175100431913565069806980698069800
11320230817175000431913565069806980698069800
11420230817174900431913565069806980698069800
11520230817174800431913565069806980698069800
11620230817174700431913565069806980698069800
11720230817174600431913565069806980698069800
11820230817174500431913565069806980698069800
11920230817174400431913565069806980698069800
12020230817174300431913565069806980698069800
12120230817174200431913565069806980698069800
12220230817174100431913565069806980698069809608
12320230817174000431913565069806980698069800
12420230817173900431913565069806980698069800
12520230817173800431913565069806980698069800
12620230817173700431913565069806980698069800
12720230817173600431913565069806980698069800
12820230817173500431913565069806980698069800
12920230817173400431913565069806980698069800
13020230817173300431913565069806980698069800
13120230817173200431913565069806980698069800
13220230817173100431913565069806980698069800
13320230817173000431913565069806980698069800
13420230817172900431913565069806980698069800
13520230817172800431913565069806980698069800
13620230817172700431913565069806980698069800
13720230817172600431913565069806980698069800
13820230817172500431913565069806980698069800
13920230817172400431913565069806980698069800
14020230817172300431913565069806980698069800
14120230817172200431913565069806980698069800
14220230817172100431913565069806980698069800
14320230817172000431913565069806980698069800
14420230817171900431913565069806980698069800
14520230817171800431913565069806980698069800
14620230817171700431913565069806980698069800
14720230817171600431913565069806980698069800
14820230817171500431913565069806980698069800
14920230817171400431913565069806980698069800
15020230817171300431913565069806980698069800
15120230817171200431913565069806980698069800
15220230817171100431913565069806980698069809608
15320230817171000431913565069806980698069800
15420230817170900431913565069806980698069800
15520230817170800431913565069806980698069800
15620230817170700431913565069806980698069800
15720230817170600431913565069806980698069800
15820230817170500431913565069806980698069800
15920230817170400431913565069806980698069800
16020230817170300431913565069806980698069800
16120230817170200431913565069806980698069800
16220230817170100431913565069806980698069800
16320230817170000431913565069806980698069800
16420230817165900431913565069806980698069800
16520230817165800431913565069806980698069800
16620230817165700431913565069806980698069800
16720230817165600431913565069806980698069800
16820230817165500431913565069806980698069800
16920230817165400431913565069806980698069800
17020230817165300431913565069806980698069800
17120230817165200431913565069806980698069800
17220230817165100431913565069806980698069800
17320230817165000431913565069806980698069800
17420230817164900431913565069806980698069800
17520230817164800431913565069806980698069800
17620230817164700431913565069806980698069800
17720230817164600431913565069806980698069800
17820230817164500431913565069806980698069800
17920230817164400431913565069806980698069800
18020230817164300431913565069806980698069800
18120230817164200431913565069806980698069800
18220230817164100431913565069806980698069809608
18320230817164000431913565069806980698069800
18420230817163900431913565069806980698069800
18520230817163800431913565069806980698069800
18620230817163700431913565069806980698069800
18720230817163600431913565069806980698069800
18820230817163500431913565069806980698069800
18920230817163400431913565069806980698069800
19020230817163300431913565069806980698069800
19120230817163200431913565069806980698069800
19220230817163100431913565069806980698069800
19320230817163000431913565069806980698069800
19420230817162900431913565069806980698069800
19520230817162800431913565069806980698069800
19620230817162700431913565069806980698069800
19720230817162600431913565069806980698069800
19820230817162500431913565069806980698069800
19920230817162400431913565069806980698069800
20020230817162300431913565069806980698069800
20120230817162200431913565069806980698069800
20220230817162100431913565069806980698069800
20320230817162000431913565069806980698069800
20420230817161900431913565069806980698069800
20520230817161800431913565069806980698069800
20620230817161700431913565069806980698069800
20720230817161600431913565069806980698069800
20820230817161500431913565069806980698069800
20920230817161400431913565069806980698069800
21020230817161300431913565069806980698069800
21120230817161200431913565069806980698069800
21220230817161100431913565069806980698069809608
21320230817161000431913565069806980698069800
21420230817160900431913565069806980698069800
21520230817160800431913565069806980698069800
21620230817160700431913565069806980698069800
21720230817160600431913565069806980698069800
21820230817160500431913565069806980698069800
21920230817160400431913565069806980698069800
22020230817160300431913565069806980698069800
22120230817160200431913565069806980698069800
22220230817160100431913565069806980698069800
22320230817160000431913565069806980698069800
22420230817155900431913565069806980698069800
22520230817155800431913565069806980698069800
22620230817155700431913565069806980698069800
22720230817155600431913565069806980698069800
22820230817155500431913565069806980698069800
22920230817155400431913565069806980698069800
23020230817155300431913565069806980698069800
23120230817155200431913565069806980698069800
23220230817155100431913565069806980698069800
23320230817155000431913565069806980698069800
23420230817154900431913565069806980698069800
23520230817154800431913565069806980698069800
23620230817154700431913565069806980698069800
23720230817154600431913565069806980698069800
23820230817154500431913565069806980698069800
23920230817154400431913565069806980698069800
24020230817154300431913565069806980698069800
24120230817154200431913565069806980698069800
24220230817154100431913565069806980698069809608
24320230817154000431913565069806980698069800
24420230817153900431913565069806980698069800
24520230817153800431913565069806980698069800
24620230817153700431913565069806980698069800
24720230817153600431913565069806980698069800
24820230817153500431913565069806980698069800
24920230817153400431913565069806980698069800
25020230817153300431913565069806980698069800
25120230817153200431913565069806980698069800
25220230817153100431913565069806980698069800
25320230817153000431913565069806980698069809608
25420230817152900425207181070007000700070000
25520230817152800425207181070007000700070000
25620230817152700425207181070007000700070000
25720230817152600425207181070007000700070000
25820230817152500425207181070007000700070000
25920230817152400425207181070007000700070000
26020230817152300425207181070007000700070000
26120230817152200425207181070007000700070000
26220230817152100425207181070007000700070000
26320230817152000425207181070007000700070000
2642023081715190042520718107000700070006990744
26520230817151800424686481069907000701069901411
2662023081715170042369998507000700070107000837
267202308171516004231137550700070107020700039
2682023081715150042308643607000701070107000300
2692023081715140042287623607010701070107010323
2702023081715130042264981307010701070107010262
2712023081715120042246615107020702070207020210
2722023081715110042231873107020702070207020301
2732023081715100042210742907020702070207020663
274202308171509004216420030702070207020702052
27520230817150800421605499070307040704070201039
2762023081715070042087513607040703070407030388
2772023081715060042060220207030703070307020673
27820230817150500420129583070207020702070201137
27920230817150400419331409070107010701070101
2802023081715030041933070807010702070207010916
281202308171502004186882610700070107010700077
2822023081715010041863430507010701070107010702
2832023081715000041814220307000701070207000820
284202308171459004175680690701070107010701085
2852023081714580041750848407000700070007000441
2862023081714570041719978407010701070107010246
2872023081714560041702733807020701070207010194
2882023081714550041689133407010700070107000199
28920230817145400416751839070007000700070006
2902023081714530041674763907000700070007000150
29120230817145200416642639069907000701069902015
2922023081714510041523265407000701070206990916
29320230817145000414591906070207020702070206
29420230817144900414587694070307030703070300
29520230817144800414587694070307030703070300
2962023081714470041458769407030702070307000281
29720230817144600414390733070207010702070002000
2982023081714450041298973107010702070307010231
2992023081714440041282763207030703070307030162
300202308171443004127137460703070207030702098
301202308171442004126449410701070207030701075
302202308171441004125923400702070207020701051
30320230817144000412556558070207020702070202
30420230817143900412555154070007000700070000
3052023081714380041255515407000701070107000933
30620230817143700411902044069906990700069902586
30720230817143600410094296069907030703069905489
30820230817143500406247828070207050705070204978
30920230817143400402742863070507060706070501185
310202308171433004019073580706070607060706035
311202308171432004018826480705070507050705010
3122023081714310040187559807050706070607050270
31320230817143000401685030070607060706070603
314202308171429004016829120707070907090707031
3152023081714280040166099307070709070907070200
316202308171427004015193930709070907090709032
31720230817142600401496705070707070707070701197
318202308171425004006504260708070807080708010
31920230817142400400643346070907090709070900
32020230817142300400643346070907090709070900
32120230817142200400643346070907090709070902110
32220230817142100399147356070507080709070502508
32320230817142000397376917070807080708070801
32420230817141900397376209070607060708070601710
3252023081714180039616873907080707070807070101
3262023081714170039609733107070706070707060111
32720230817141600396018904070607060706070602
32820230817141500396017492070507050705070500
32920230817141400396017492070507060706070502474
33020230817141300394270858070507050705070404654
3312023081714120039099057407050705070507050273
3322023081714110039079810907050705070507050100
333202308171410003907276090706070607060706020
3342023081714090039071348907060707070707060147
3352023081714080039060969707070707070707070154
336202308171407003905008190708070607080706031
3372023081714060039047893107070708070807070292
3382023081714050039027247707080709070907080111
339202308171404003901937830709070507090705021
3402023081714030039017897407040705070507040100
341202308171402003901085240704070507050704089
3422023081714010039004586707040704070407040280
3432023081714000038984874707040706070907040510
34420230817135900389488685070507060706070501996
3452023081713580038808020407060707070707060900
3462023081713570038744477407060708070807060254
3472023081713560038726544007100709071007090370
3482023081713550038700274507100708071007080161
3492023081713540038688847907080708071007080539
350202308171353003865062800708070807080708016
3512023081713520038649495207090709071007090511
35220230817135100386132501070907090709070900
3532023081713500038613250107090709070907090205
3542023081713490038598715607080708070807080100
355202308171348003859163560708070707080707060
35620230817134700385873934070707070707070701000
3572023081713460038516693407070707070707070200
35820230817134500385025534070907090709070900
3592023081713440038502553407090709070907090360
36020230817134300384770294070907090709070900
36120230817134200384770294070907090709070901
3622023081713410038476958507060709070907060169
36320230817134000384650258070707070707070701
3642023081713390038464955107090707070907060418
36520230817133800384354319071007100710071005
3662023081713370038435076907100707071007070268
36720230817133600384161290070707070707070700
368202308171335003841612900707071107110707011
36920230817133400384153509071007100710071001
3702023081713330038415279907070709070907070776
37120230817133200383603288071207100712071004
37220230817133100383600446071107110711071103
37320230817133000383598313071207120712071201
3742023081713290038359760107110711071107110425
37520230817132800383295426071107110711071101
37620230817132700383294715071007050710070501415
37720230817132600382295130070507050705070508
37820230817132500382289490070207020702070200
37920230817132400382289490070207100710070203725
38020230817132300379660282071007100710071000
381202308171322003796602820710071007100710026
3822023081713210037964182207070710071007070412
3832023081713200037935053207080708070807080230
38420230817131900379187692071007100710071008
3852023081713180037918201207100710071007100349
38620230817131700378934222071007100711070601391
3872023081713160037794940907090710071007090838
38820230817131500377354607071107090711070907
3892023081713140037734964007100710071007100141
390202308171313003772495300711071007110710042
39120230817131200377219707071007100710071001
392202308171311003772189970711071007110710051
39320230817131000377182786071107070711070701116
39420230817130900376390777070707070707070700
3952023081713080037639077707070707070707070297
3962023081713070037618079807070707070707070777
397202308171306003756314590707070707070707050
3982023081713050037559610907060706070607060350
3992023081713040037534900907060706070607060149
4002023081713030037524381507070707070707060165
40120230817130200375127211070707090709070707
4022023081713010037512226007070708070807070587
403202308171300003747067880709070807090708038
4042023081712590037467987207100708071007080212
4052023081712580037452954107080707070807070389
40620230817125700374254516070707070707070701
4072023081712560037425380907040706070607040533
408202308171255003738783550706070807090706048
40920230817125400373844458071007050710070503
41020230817125300373842338070507060706070503487
4112023081712520037138367307060709070907060909
4122023081712510037073945407090710071007090216
41320230817125000370586214070907090709070900
41420230817124900370586214070907120712070501933
41520230817124800369222556071207120712071200
41620230817124700369222556071207090716070902019
41720230817124600367782736070907080710070802921
41820230817124500365710709070807050708070501016
4192023081712440036499442407050703070507030779
42020230817124300364446323070307020705070202568
421202308171242003626394550702070307030698016850
42220230817124100350839603070307050706070305565
42320230817124000346916605070307080708070204625
424202308171239003436624620708070707080707036
425202308171238003436370070707070707070707077
426202308171237003435825680708070807080708023
42720230817123600343566284070807080708070502651
4282023081712350034169545507090709070907090209
4292023081712340034154727407090709070907090200
43020230817123300341405474071007090710070802044
431202308171232003399552300709070907090708087
4322023081712310033989355207080709070907070257
43320230817123000339711804070907090709070801100
4342023081712290033893200407090707070907070458
43520230817122800338607824070707070709070601451
436202308171227003375826010710071007100705027933
43720230817122600317845949070907110711070901415
4382023081712250031684139307110711071107100318
4392023081712240031661535307110711071107100261
4402023081712230031642997307110711071107100180
441202308171222003163020030711071307130711059
4422023081712210031626005107100713071307100106
4432023081712200031618470607130713071407130889
444202308171219003155507570713071107130710013
44520230817121800315541513071207120712071200
44620230817121700315541513071207120712071201237
44720230817121600314660769071007140714071003934
44820230817121500311867443071407120714071004928
4492023081712140030836792307140713071407120152
450202308171213003082595960714071307140713012
45120230817121200308251029071407140714071402
452202308171211003082496010714071407140713045
453202308171210003082174870714071407140714063
4542023081712090030817250507140714071407140310
45520230817120800307951165071407150715071201441
4562023081712070030692428007120713071507120422
457202308171206003066236350714071407140714014
458202308171205003066136390714071407140713087
4592023081712040030655160107140714071407130366
4602023081712030030629037707140712071407120327
461202308171202003060575390712071407160710010641
4622023081712010029849480907170717071707170266
4632023081712000029830408707170718071807130525
464202308171159002979296620710071807180710010000
46520230817115800290803461071807180718071805
4662023081711570029079987107180722072207180284
46720230817115600290595302072207170722071704622
4682023081711550028726235707170717071707160809
4692023081711540028668280407180718071807180202
47020230817115300286537768071807180718071800
47120230817115200286537768071807180718071800
47220230817115100286537768071807180718071800
4732023081711500028653776807180720072007180110
474202308171149002864587680721072107210721030
47520230817114800286437138072107170721071708043
47620230817114700280662674071807160718071601641
477202308171146002794860800716071607170715092
4782023081711450027942023807170717071807170565
47920230817114400279015102071807180718071800
48020230817114300279015102071807200720071803202
48120230817114200276713940072007200720072003
48220230817114100276711780072007190720071701814
483202308171140002754080860719071907190710011435
4842023081711390026725919907180719071907180305
4852023081711380026704000607190719071907190200
4862023081711370026689620607200719072007190824
4872023081711360026630342507200720072007200248
4882023081711350026612486507200720072107200208
489202308171134002659750900721071907210711010529
4902023081711330025845172707190719071907190993
4912023081711320025773776007190720072007190181
492202308171131002576075400720072007200720026
49320230817113000257588820072107210721072101
494202308171129002575880990721072107210721055
4952023081711280025754844407210722072207210831
496202308171127002569492400723072107230721071
497202308171126002568980470722072307230722020
49820230817112500256883602072307230723072301
4992023081711240025688287907220719072207190551
500202308171123002564860640719071907190719020
5012023081711220025647168407190718071907180458
5022023081711210025614252207140714071407140402
50320230817112000255855494071407190719071401473
5042023081711190025480256807160716071607160988
5052023081711180025409516007160715071607150126
50620230817111700254004954071507150719071402301
50720230817111600252358940071407190720071108934
50820230817111500245986092071607190720071603599
50920230817111400243401476071907200720071902012
51020230817111300241953508072007200720072006541
51120230817111200237243988071907230723071906908
51220230817111100232253834072307240727072305272
513202308171110002284353760724072607260719011948
5142023081711090021981076507290725072907250833
51520230817110800219204948072607270727072503200
51620230817110700216882206072807280728072801542
51720230817110600215759630072807300730072702508
51820230817110500213933321072907310731072901040
51920230817110400213174612073107310731073102
5202023081711030021317315007300731073207300325
52120230817110200212935847072807310731072801841
52220230817110100211594545073207340734073202
52320230817110000211593079073007350735073002392
5242023081710590020984482207370737073707370257
52520230817105800209655413074107400742073503791
52620230817105700206849783074007300741073003356
52720230817105600204371548072907310732072902440
52820230817105500202589468073007330733073001067
529202308171054002018093420733073407340733013
5302023081710530020179981207340734073407340105
5312023081710520020172274207340734073507340470
53220230817105100201377712073407340735073203355
53320230817105000198916829073407380742073205058
534202308171049001951942130742072807440728021224
535202308171048001795282360732073607390730012491
53620230817104700170329377073607200736072007285
53720230817104600165028189072007160720071605109
53820230817104500161357295071107160716071102678
5392023081710440015945108107160717071707160173
5402023081710430015932721107170717071707170502
5412023081710420015896727707170716071707160310
5422023081710410015874521007150714071707140790
54320230817104000158180559071207120715071103303
5442023081710390015582716607110711071107110832
545202308171038001552356140711071507170709011263
54620230817103700147228530071507150715071401279
54720230817103600146314155071307150715071304141
54820230817103500143360164071707150717071305641
54920230817103400139335064071507170717071501648
55020230817103300138156740071507160717071501503
5512023081710320013708189107180718071807180110
55220230817103100137002911071807180718071501064
5532023081710300013624211907180718071907150755
55420230817102900135700447071807180718071801
5552023081710280013569972907180718071807160181
5562023081710270013557012107180716071807160361
55720230817102600135311635071607150716071501671
55820230817102500134116865071607160716071601293
5592023081710240013319107707170719071907170400
5602023081710230013290417707190719071907170412
561202308171022001326087690720071907200719053
56220230817102100132570661072007170720071704
5632023081710200013256779007170718072007170647
5642023081710190013210228707200718072007170363
5652023081710180013184193307180718071807180524
56620230817101700131465701072007200720072000
5672023081710160013146570107200718072007180114
56820230817101500131383821072007160720071605
56920230817101400131380236071607180718071601403
5702023081710130013037502107200717072007170616
57120230817101200129931707071707170717071701
57220230817101100129930990071707170717071601589
57320230817101000128791780071707210721071701237
5742023081710090012790155807240720072407200715
57520230817100800127386097072007180720071802733
5762023081710070012542340407180718071807180103
5772023081710060012534945007180719071907180504
578202308171005001249874740718071907190718087
57920230817100400124924967071907160719071601149
58020230817100300124099939071707160717071501061
581202308171002001233398600715071607160715020
58220230817100100123325555071607170717071301318
5832023081710000012238511507160715071607140634
58420230817095900121932291071507160716071406369
5852023081709580011737801207160718071807150282
5862023081709570011717574907180716071807150544
5872023081709560011678605907170717071907170343
5882023081709550011654011007190720072007170400
58920230817095400116252731071807170727071602083
59020230817095300114752444072507170725071502554
5912023081709520011291856807170718071807160828
59220230817095100112324805071807170718071306694
59320230817095000107534863071807220722071706678
59420230817094900102730860072307220723072201215
5952023081709480010185267307230723072307210630
5962023081709470010139780507240724072407230862
5972023081709460010077391307240726072607240640
59820230817094500100310020072707300730072705105
599202308170944009659359607290729072907280160
600202308170943009647710807290730073007290217
6012023081709420096318700073007300732072701522
602202308170941009520863807300730073007300369
6032023081709400094939268073007340734073002071
60420230817093900934226070733073507350733052
6052023081709380093384391073307390739073303730
6062023081709370090642959073907330740073301363
6072023081709360089641751073407270734072703953
6082023081709350086761805072707260727072402635
60920230817093400848536820721072207250721010092
610202308170933007757031707220722072207200424
6112023081709320077264413072007230724072002931
6122023081709310075151554072207230723072201393
613202308170930007414541107240723072407220525
614202308170929007376628507230725072507230236
615202308170928007359565307250724072507230409
61620230817092700732995250724072407240723023
61720230817092600732828920724072507250723083
6182023081709250073222762072507240725072202329
619202308170924007153540207250727072707250199
6202023081709230071391105072507190725071903162
6212023081709220069105948071907210722071909236
6222023081709210062457395072207240724072103033
6232023081709200060269588072307220725072203915
6242023081709190057438848072507260726072301156
62520230817091800566027420724072407240724040
6262023081709170056573782072707250727072301533
62720230817091600554644490726072607260726095
6282023081709150055395479072307240726072301502
629202308170914005430822507240723072607230820
6302023081709130053714467072307280729072203415
6312023081709120051235479072907300730072601561
6322023081709110050099768073007240730072102423
63320230817091000483399550723072307290720012194
634202308170909003953841107220730073007200899
635202308170908003888754707300724073107200303
6362023081709070038667887071807200723071704930
63720230817090600351217240719073507350719022998
6382023081709050018382924073707340737073403898
6392023081709040015518857073407350735073301692
6402023081709030014275962073207330733073102889
6412023081709020012162541073207380740073203432
642202308170901009642983073807450746073803472
643202308170900007073218074507510751074509460