Files
KissMeData/103840/min/candle-20241108.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024110820080037360955537903790379037902482
32024110820070037360955537903790379037900
42024110820060037360955537903790379037900
52024110820050037360955537903790379037900
62024110820040037360955537903790379037900
72024110820030037360955537903790379037900
82024110820020037360955537903790379037900
92024110820010037360955537903790379037900
102024110820000037360955537903790379037900
112024110819590037360955537903790379037900
122024110819580037360955537903790379037900
132024110819570037360955537903790379037900
142024110819560037360955537903790379037900
152024110819550037360955537903790379037900
162024110819540037360955537903790379037900
172024110819530037360955537903790379037900
182024110819520037360955537903790379037900
192024110819510037360955537903790379037900
202024110819500037360955537903790379037900
212024110819490037360955537903790379037900
222024110819480037360955537903790379037900
232024110819470037360955537903790379037900
242024110819460037360955537903790379037900
252024110819450037360955537903790379037900
262024110819440037360955537903790379037900
272024110819430037360955537903790379037900
282024110819420037360955537903790379037900
292024110819410037360955537903790379037900
302024110819400037360955537903790379037900
312024110819390037360955537903790379037900
322024110819380037360955537903790379037902482
332024110819370037360955537903790379037900
342024110819360037360955537903790379037900
352024110819350037360955537903790379037900
362024110819340037360955537903790379037900
372024110819330037360955537903790379037900
382024110819320037360955537903790379037900
392024110819310037360955537903790379037900
402024110819300037360955537903790379037900
412024110819290037360955537903790379037900
422024110819280037360955537903790379037900
432024110819270037360955537903790379037900
442024110819260037360955537903790379037900
452024110819250037360955537903790379037900
462024110819240037360955537903790379037900
472024110819230037360955537903790379037900
482024110819220037360955537903790379037900
492024110819210037360955537903790379037900
502024110819200037360955537903790379037900
512024110819190037360955537903790379037900
522024110819180037360955537903790379037900
532024110819170037360955537903790379037900
542024110819160037360955537903790379037900
552024110819150037360955537903790379037900
562024110819140037360955537903790379037900
572024110819130037360955537903790379037900
582024110819120037360955537903790379037900
592024110819110037360955537903790379037900
602024110819100037360955537903790379037900
612024110819090037360955537903790379037900
622024110819080037360955537903790379037902482
632024110819070037360955537903790379037900
642024110819060037360955537903790379037900
652024110819050037360955537903790379037900
662024110819040037360955537903790379037900
672024110819030037360955537903790379037900
682024110819020037360955537903790379037900
692024110819010037360955537903790379037900
702024110819000037360955537903790379037900
712024110818590037360955537903790379037900
722024110818580037360955537903790379037900
732024110818570037360955537903790379037900
742024110818560037360955537903790379037900
752024110818550037360955537903790379037900
762024110818540037360955537903790379037900
772024110818530037360955537903790379037900
782024110818520037360955537903790379037900
792024110818510037360955537903790379037900
802024110818500037360955537903790379037900
812024110818490037360955537903790379037900
822024110818480037360955537903790379037900
832024110818470037360955537903790379037900
842024110818460037360955537903790379037900
852024110818450037360955537903790379037900
862024110818440037360955537903790379037900
872024110818430037360955537903790379037900
882024110818420037360955537903790379037900
892024110818410037360955537903790379037900
902024110818400037360955537903790379037900
912024110818390037360955537903790379037900
922024110818380037360955537903790379037902482
932024110818370037360955537903790379037900
942024110818360037360955537903790379037900
952024110818350037360955537903790379037900
962024110818340037360955537903790379037900
972024110818330037360955537903790379037900
982024110818320037360955537903790379037900
992024110818310037360955537903790379037900
1002024110818300037360955537903790379037900
1012024110818290037360955537903790379037900
1022024110818280037360955537903790379037900
1032024110818270037360955537903790379037900
1042024110818260037360955537903790379037900
1052024110818250037360955537903790379037900
1062024110818240037360955537903790379037900
1072024110818230037360955537903790379037900
1082024110818220037360955537903790379037900
1092024110818210037360955537903790379037900
1102024110818200037360955537903790379037900
1112024110818190037360955537903790379037900
1122024110818180037360955537903790379037900
1132024110818170037360955537903790379037900
1142024110818160037360955537903790379037900
1152024110818150037360955537903790379037900
1162024110818140037360955537903790379037900
1172024110818130037360955537903790379037900
1182024110818120037360955537903790379037900
1192024110818110037360955537903790379037900
1202024110818100037360955537903790379037900
1212024110818090037360955537903790379037900
1222024110818080037360955537903790379037902482
1232024110818070037360955537903790379037900
1242024110818060037360955537903790379037900
1252024110818050037360955537903790379037900
1262024110818040037360955537903790379037900
1272024110818030037360955537903790379037900
1282024110818020037360955537903790379037900
1292024110818010037360955537903790379037900
1302024110818000037360955537903790379037900
1312024110817590037360955537903790379037900
1322024110817580037360955537903790379037900
1332024110817570037360955537903790379037900
1342024110817560037360955537903790379037900
1352024110817550037360955537903790379037900
1362024110817540037360955537903790379037900
1372024110817530037360955537903790379037900
1382024110817520037360955537903790379037900
1392024110817510037360955537903790379037900
1402024110817500037360955537903790379037900
1412024110817490037360955537903790379037900
1422024110817480037360955537903790379037900
1432024110817470037360955537903790379037900
1442024110817460037360955537903790379037900
1452024110817450037360955537903790379037900
1462024110817440037360955537903790379037900
1472024110817430037360955537903790379037900
1482024110817420037360955537903790379037900
1492024110817410037360955537903790379037900
1502024110817400037360955537903790379037900
1512024110817390037360955537903790379037900
1522024110817380037360955537903790379037902482
1532024110817370037360955537903790379037900
1542024110817360037360955537903790379037900
1552024110817350037360955537903790379037900
1562024110817340037360955537903790379037900
1572024110817330037360955537903790379037900
1582024110817320037360955537903790379037900
1592024110817310037360955537903790379037900
1602024110817300037360955537903790379037900
1612024110817290037360955537903790379037900
1622024110817280037360955537903790379037900
1632024110817270037360955537903790379037900
1642024110817260037360955537903790379037900
1652024110817250037360955537903790379037900
1662024110817240037360955537903790379037900
1672024110817230037360955537903790379037900
1682024110817220037360955537903790379037900
1692024110817210037360955537903790379037900
1702024110817200037360955537903790379037900
1712024110817190037360955537903790379037900
1722024110817180037360955537903790379037900
1732024110817170037360955537903790379037900
1742024110817160037360955537903790379037900
1752024110817150037360955537903790379037900
1762024110817140037360955537903790379037900
1772024110817130037360955537903790379037900
1782024110817120037360955537903790379037900
1792024110817110037360955537903790379037900
1802024110817100037360955537903790379037900
1812024110817090037360955537903790379037900
1822024110817080037360955537903790379037902482
1832024110817070037360955537903790379037900
1842024110817060037360955537903790379037900
1852024110817050037360955537903790379037900
1862024110817040037360955537903790379037900
1872024110817030037360955537903790379037900
1882024110817020037360955537903790379037900
1892024110817010037360955537903790379037900
1902024110817000037360955537903790379037900
1912024110816590037360955537903790379037900
1922024110816580037360955537903790379037900
1932024110816570037360955537903790379037900
1942024110816560037360955537903790379037900
1952024110816550037360955537903790379037900
1962024110816540037360955537903790379037900
1972024110816530037360955537903790379037900
1982024110816520037360955537903790379037900
1992024110816510037360955537903790379037900
2002024110816500037360955537903790379037900
2012024110816490037360955537903790379037900
2022024110816480037360955537903790379037900
2032024110816470037360955537903790379037900
2042024110816460037360955537903790379037900
2052024110816450037360955537903790379037900
2062024110816440037360955537903790379037900
2072024110816430037360955537903790379037900
2082024110816420037360955537903790379037900
2092024110816410037360955537903790379037900
2102024110816400037360955537903790379037900
2112024110816390037360955537903790379037900
2122024110816380037360955537903790379037902482
2132024110816370037360955537903790379037900
2142024110816360037360955537903790379037900
2152024110816350037360955537903790379037900
2162024110816340037360955537903790379037900
2172024110816330037360955537903790379037900
2182024110816320037360955537903790379037900
2192024110816310037360955537903790379037900
2202024110816300037360955537903790379037900
2212024110816290037360955537903790379037900
2222024110816280037360955537903790379037900
2232024110816270037360955537903790379037900
2242024110816260037360955537903790379037900
2252024110816250037360955537903790379037900
2262024110816240037360955537903790379037900
2272024110816230037360955537903790379037900
2282024110816220037360955537903790379037900
2292024110816210037360955537903790379037900
2302024110816200037360955537903790379037900
2312024110816190037360955537903790379037900
2322024110816180037360955537903790379037900
2332024110816170037360955537903790379037900
2342024110816160037360955537903790379037900
2352024110816150037360955537903790379037900
2362024110816140037360955537903790379037900
2372024110816130037360955537903790379037900
2382024110816120037360955537903790379037900
2392024110816110037360955537903790379037900
2402024110816100037360955537903790379037900
2412024110816090037360955537903790379037900
2422024110816080037360955537903790379037902482
2432024110816070037360955537903790379037900
2442024110816060037360955537903790379037900
2452024110816050037360955537903790379037900
2462024110816040037360955537903790379037900
2472024110816030037360955537903790379037900
2482024110816020037360955537903790379037900
2492024110816010037360955537903790379037900
2502024110816000037360955537903790379037900
2512024110815590037360955537903790379037900
2522024110815580037360955537903790379037900
2532024110815570037360955537903790379037900
2542024110815560037360955537903790379037900
2552024110815550037360955537903790379037900
2562024110815540037360955537903790379037900
2572024110815530037360955537903790379037900
2582024110815520037360955537903790379037900
2592024110815510037360955537903790379037900
2602024110815500037360955537903790379037900
2612024110815490037360955537903790379037900
2622024110815480037360955537903790379037900
2632024110815470037360955537903790379037900
2642024110815460037360955537903790379037900
2652024110815450037360955537903790379037900
2662024110815440037360955537903790379037900
2672024110815430037360955537903790379037900
2682024110815420037360955537903790379037900
2692024110815410037360955537903790379037900
2702024110815400037360955537903790379037900
2712024110815390037360955537903790379037900
2722024110815380037360955537903790379037902482
2732024110815370037360955537903790379037900
2742024110815360037360955537903790379037900
2752024110815350037360955537903790379037900
2762024110815340037360955537903790379037900
2772024110815330037360955537903790379037900
2782024110815320037360955537903790379037900
2792024110815310037360955537903790379037900
2802024110815300037360955537903790379037902482
2812024110815290036420277537903790379037900
2822024110815280036420277537903790379037900
2832024110815270036420277537903790379037900
2842024110815260036420277537903790379037900
2852024110815250036420277537903790379037900
2862024110815240036420277537903790379037900
2872024110815230036420277537903790379037900
2882024110815220036420277537903790379037900
2892024110815210036420277537903790379037900
2902024110815200036420277537903790379037900
29120241108151900364202775379038053805379093
2922024110815180036384909538053805380538050
293202411081517003638490953805379538053795102
294202411081516003634619953790379037903780206
295202411081515003626823053780378037903780515
2962024110815140036073551537803805380537602088
297202411081513003528693553810378038103780148
2982024110815120035230961537903790379037903
2992024110815110035229824538003800380038003
30020241108151000352286845381037803810378041
3012024110815090035213183537803780378037801
302202411081508003521280553780381538153780965
3032024110815070034847252537953795379537952
304202411081506003484649353800381538153800897
30520241108150500345055955381538153815381511
306202411081504003450139903805381538153805107
3072024110815030034460630538153815381538150
30820241108150200344606305381538153815381534
3092024110815010034447659538153815381538151
31020241108150000344472780380038003800380050
311202411081459003442827803800380038003800170
31220241108145800343636780380038003800380031
31320241108145700343518980380038003800380096
3142024110814560034315418038003800380038000
3152024110814550034315418038003800380038002
3162024110814540034314658038003800380038001
3172024110814530034314278038003795380037957
318202411081452003431162103795379537953795444
3192024110814510034143123037953795379537951
320202411081450003414274353775377537753775100
3212024110814490034104993537753785378537752803
322202411081448003304675453800380038003800198
3232024110814470032971514538003800380038000
324202411081446003297151453800379538003785749
32520241108144500326878450380038003800380050
32620241108144400326688450380038003800380055
3272024110814430032647945037903800380037902149
3282024110814420031831326038103810381038006
32920241108144100318290440380538103810380564
3302024110814400031804665038203820382038201
331202411081439003180428303805381538153805231
3322024110814380031716383038153815381538150
3332024110814370031716383038153815381538150
334202411081436003171638303815380538153805133
3352024110814350031665743538003800380038000
33620241108143400316657435380038103810380096
3372024110814330031629214538203820382038200
3382024110814320031629214538203820382038200
3392024110814310031629214538203820382038200
3402024110814300031629214538203820382038200
3412024110814290031629214538203820382038200
3422024110814280031629214538203820382038201
3432024110814270031628832538103810381038105
3442024110814260031626927538203815382038152
345202411081425003162616403805380538053805141
3462024110814240031572513538203820382038200
3472024110814230031572513538203820382038200
34820241108142200315725135382038203820382010
3492024110814210031568693538203820382038200
35020241108142000315686935382038203820382030
3512024110814190031557233538203820382038200
352202411081418003155723353820382038203820220
3532024110814170031473193538253825382538250
3542024110814160031473193538253825382538250
3552024110814150031473193538253825382538250
3562024110814140031473193538253825382538250
3572024110814130031473193538253825382538250
3582024110814120031473193538253825382538250
3592024110814110031473193538253825382538250
3602024110814100031473193538253825382538250
3612024110814090031473193538253825382538250
3622024110814080031473193538253825382538250
36320241108140700314731935382538253825382562
3642024110814060031449478538253825382538250
3652024110814050031449478538253825382538250
3662024110814040031449478538253825382538250
3672024110814030031449478538253825382538250
3682024110814020031449478538253825382538250
3692024110814010031449478538253825382538250
3702024110814000031449478538253825382538250
371202411081359003144947853825379038253790645
37220241108135800312046210378537853785378592
3732024110813570031169799037853785378537851
3742024110813560031169420537703770377037706
375202411081355003116715853770377037703765208
3762024110813540031088750037853785378537855
3772024110813530031086857537853790379037601314
3782024110813520030591398537853790379037855
37920241108135100305895040379037903790379038
3802024110813500030575102037853785378537850
381202411081349003057510203785378537853785320
38220241108134800304539820378537853790378531
383202411081347003044224803790379037953775548
3842024110813460030234898537853795379537851672
3852024110813450029600735038003800380038001
3862024110813440029600355038153815381538151
387202411081343002959997353800380038003800100
3882024110813420029561973538153795381537953
3892024110813410029560833037953840384037952417
390202411081340002864193703815383038403815531
3912024110813390028438165038403840384038400
3922024110813380028438165038403840384038400
393202411081337002843816503840384038403820128
394202411081336002838926503825382538253825201
3952024110813350028312382538203820382038201045
3962024110813340027913192538203820382038201
3972024110813330027912810538203820382038200
3982024110813320027912810538203820382038201
39920241108133100279124285381538103815381039
4002024110813300027897568038203820382038200
4012024110813290027897568038203820382038200
40220241108132800278975680382038203820382020
4032024110813270027889928038203820382038200
40420241108132600278899280382038203820382088
4052024110813250027856312038203820382038200
4062024110813240027856312038203820382038208
4072024110813230027853256038203820382038200
4082024110813220027853256038203820382038201
4092024110813210027852874038203820382038200
4102024110813200027852874038203820382038201
411202411081319002785249203810381038103810111
412202411081318002781020103810381038103810150
4132024110813170027753051038103810381038100
41420241108131600277530510381038103810381075
415202411081315002772447603810381038103810134
4162024110813140027673422038103810381038100
417202411081313002767342203810381538153810100
4182024110813120027635321538103810381038100
419202411081311002763532153810381038103810150
4202024110813100027578171538103810381038100
421202411081309002757817153810381538153810546
4222024110813080027370009538253825382538250
423202411081307002737000953825382538253825522
4242024110813060027170344538153815381538150
425202411081305002717034453815382038203815735
4262024110813040026889796538453845384538451
4272024110813030026889412038253825382538250
42820241108130200268894120382538253825382525
429202411081301002687984953825382538253825400
430202411081300002672684953845384538453845100
431202411081259002668839953845383538453835247
4322024110812580026593482038353835383538350
4332024110812570026593482038353835383538350
4342024110812560026593482038353835383538350
4352024110812550026593482038353835383538350
43620241108125400265934820383538353835383520
43720241108125300265858120383538353835383510
4382024110812520026581977038303830383038302
43920241108125100265812110383038303830383050
4402024110812500026562061038303830383038300
4412024110812490026562061038303830383038300
4422024110812480026562061038303830383038300
4432024110812470026562061038303830383038300
4442024110812460026562061038303830383038300
445202411081245002656206103830383038303830151
4462024110812440026504228038353835383538350
44720241108124300265042280383538353835383550
4482024110812420026485053038353835383538350
449202411081241002648505303835383538353835601
4502024110812400026254569538403840384038400
4512024110812390026254569538403840384038400
4522024110812380026254569538403840384038401
453202411081237002625418553840384038403840215
4542024110812360026171625538353835383538350
4552024110812350026171625538353835383538350
4562024110812340026171625538353835383538350
4572024110812330026171625538353835383538350
4582024110812320026171625538353835383538350
4592024110812310026171625538353835383538350
46020241108123000261716255383538353835383533
4612024110812290026158970038353835383538350
4622024110812280026158970038353835383538351
46320241108122700261585865383538353835383559
4642024110812260026135960038353835383538355
4652024110812250026134042538253825382538250
466202411081224002613404253825382538253825601
4672024110812230025904160038253825382538250
4682024110812220025904160038253825382538250
469202411081221002590416003825383538353825184
4702024110812200025833677038353835383538350
4712024110812190025833677038353835383538350
4722024110812180025833677038353835383538350
4732024110812170025833677038353835383538353
47420241108121600258325265382538253825382521
475202411081215002582449403835383538353835150
4762024110812140025766969038453845384538451
4772024110812130025766584538453845384538451
478202411081212002576620003820382038203820482
4792024110812110025582076038253825382538250
48020241108121000255820760382538253825382577
4812024110812090025552623538453845384538450
482202411081208002555262353845384038453840500
4832024110812070025360406038353835383538350
4842024110812060025360406038353835383538350
485202411081205002536040603835383538353835230
486202411081204002527220103815381538153815119
4872024110812030025226802538153820382038157
48820241108120200252241295382038253825382047
4892024110812010025206161538403840384038400
4902024110812000025206161538403840384038400
4912024110811590025206161538403840384038400
4922024110811580025206161538403840384038400
4932024110811570025206161538403840384038400
4942024110811560025206161538403835384038353
4952024110811550025205010538353830383538301418
4962024110811540024661907538303830383038300
4972024110811530024661907538303830383038300
4982024110811520024661907538303830383038300
4992024110811510024661907538303830383038300
5002024110811500024661907538303830383038300
5012024110811490024661907538303830383038300
50220241108114800246619075383038303830383084
503202411081147002462973553825382538253825108
5042024110811460024588425538253825382538255
5052024110811450024586513038253825382538258
50620241108114400245834530382538253825382553
5072024110811430024563180538303830383038300
5082024110811420024563180538303830383038300
5092024110811410024563180538303830383038300
51020241108114000245631805383038253830382032
5112024110811390024550940038303830383038301
512202411081138002455055703820381538303815511
513202411081137002435535903820382038203820100
51420241108113600243171590383038303830383015
515202411081135002431141403830383038303830100
5162024110811340024273114038303830383038300
517202411081133002427311403830382538303820126
51820241108113200242248710383038303830383056
51920241108113100242034230383538203835382021
520202411081130002419539953820382038203810204
5212024110811290024117670538353835383538351
522202411081128002411728703805381538153805678
5232024110811270023859005038103810381038100
5242024110811260023859005038103810381038100
52520241108112500238590050381038103810381085
5262024110811240023826620038103810381038101
5272024110811230023826239038403840384038400
52820241108112200238262390384038003840380010435
52920241108112100198609110380038453845379015482
5302024110811200013964763538453845384538450
5312024110811190013964763538453845384538451
5322024110811180013964379038403840384038400
5332024110811170013964379038403840384038400
5342024110811160013964379038403840384038400
5352024110811150013964379038403840384038400
5362024110811140013964379038403840384038400
5372024110811130013964379038403840384038400
53820241108111200139643790384038403840384016
5392024110811110013958235038553855385538550
5402024110811100013958235038553855385538551
5412024110811090013957849538553855385538550
54220241108110800139578495385538553855385552
543202411081107001393780353855384038553840190
5442024110811060013864831538603860386038600
545202411081105001386483153860386038603860101
546202411081104001382584553845386038603845657
54720241108110300135730490386038453860384523
5482024110811020013564204038503850385038500
549202411081101001356420403850385038503850173
55020241108110000134975990386038603860386020
5512024110810590013489879038603860386038600
55220241108105800134898790386038603860386011
5532024110810570013485633038603860386038603
5542024110810560013484475038453845384538450
5552024110810550013484475038453845384538450
5562024110810540013484475038453845384538450
5572024110810530013484475038453845384538451
558202411081052001348409053840384038403840204
559202411081051001340575453840384538453840238
5602024110810500013314267038453845384538453
561202411081049001331311353845385538553845444
5622024110810480013142122038603860386038601
5632024110810470013141736038553855385538550
5642024110810460013141736038553855385538550
56520241108104500131417360385538553855385520
5662024110810440013134026038503850385038500
5672024110810430013134026038503850385038500
568202411081042001313402603850385538553850217
569202411081041001305047853855385538553850212
570202411081040001296875503855385538553855127
5712024110810390012919796538703870387038700
57220241108103800129197965387038703870387050
5732024110810370012900446538853885388538850
5742024110810360012900446538853885388538850
5752024110810350012900446538853885388538850
5762024110810340012900446538853855388538554
5772024110810330012898896538853885388538851
578202411081032001289850803880389038903850538
579202411081031001269111253885386038853855256
58020241108103000125922400389038853890388511
58120241108102900125879660386538653865386535
5822024110810280012574438538903890389038900
5832024110810270012574438538903890389038902
5842024110810260012573660538903890389038900
585202411081025001257366053890388038903870910
5862024110810240012221430538903890389038901
5872024110810230012221041538803880388038800
58820241108102200122210415388038853890388068
5892024110810210012194615539003900390039000
59020241108102000121946155390039003900390050
59120241108101900121751155391039103910391058
59220241108101800121524375391038903910389011
593202411081017001214815653890389538953890396
59420241108101600119939765391038903910389014
59520241108101500119885265391039103910391061
5962024110810140011964675539103910391039100
5972024110810130011964675539103910391039100
5982024110810120011964675539103910391039106
59920241108101100119623295391039103910391015
6002024110810100011956464539103910391039100
6012024110810090011956464539103910391039100
6022024110810080011956464539103910391039100
60320241108100700119564645391039053910390511
604202411081006001195216853910390039103885269
605202411081005001184763703890389539153890828
606202411081004001152549253915391539153915170
60720241108100300114589375391539003915390058
6082024110810020011436316039003900390039001
6092024110810010011435926039103905391039001299
610202411081000001092900253920392039203920812
6112024110809590010610698539203920392039200
6122024110809580010610698539203920392039200
613202411080957001061069853920391539203915162
614202411080956001054719953905391539153905132
615202411080955001049560353915392039203900239
616202411080954001040228303910392039203910199
6172024110809530010324472039203920392039200
6182024110809520010324472039203920392039201
619202411080951001032408003920393539353920127
620202411080950001027428853930392539303920161
6212024110809490010211100539353935393539350
6222024110809480010211100539353935393539350
62320241108094700102111005393539353935393538
6242024110809460010196147539253925392539256
6252024110809450010193792539453945394539450
6262024110809440010193792539453945394539452
6272024110809430010193003539453945394539452
6282024110809420010192214539453945394539455
629202411080941001019024203910391039103910250
630202411080940001009249203900392039203900533
63120241108093900988442103945393039453920396
632202411080938009728869039503950395039503
633202411080937009727684039503950395039501
63420241108093600972728903930393039303930450
63520241108093500955043903950393539503935285
6362024110809340094380455393539353935393564
63720241108093300941286153935394039453930246
638202411080932009316070039253945394539253
63920241108093100931489053925393039303925400
64020241108093000915774053930393539353930800
6412024110809290088431285393539353935393519
642202411080928008835652039603960396039602
643202411080927008834860039603960396039600
6442024110809260088348600396039603960396013
6452024110809250088297120396039553960393561
64620241108092400880557353940394039403935386
64720241108092300865356753960396039603960180
64820241108092200858228753945394539453945584
6492024110809210083518995396539653965396520
6502024110809200083439695396539653965396510
65120241108091900834000453955397039703955405
652202411080918008179677039703970397039701043
65320241108091700776560603970396039703960760
654202411080916007464037039603955397539457286
655202411080915004577664039603925396039252583
65620241108091400355783453940394039403940107
657202411080913003515676539353935393539350
658202411080912003515676539353905394039051739
659202411080911002833184038903890389038900
66020241108091000283318403890389538953890503
661202411080909002637501038903890389038901
662202411080908002637112039103910391039100
66320241108090700263711203910392539253910385
66420241108090600248639203915388539153885988
665202411080905002100849538853900390038853294
6662024110809040081782603900387539103875692
6672024110809030054894253865386538703865385
668202411080902004000725386538553865385571
6692024110809010037267603855383538553835210
6702024110809000029212503835385038553835760