Files
KissMeData/177350/min/candle-20241023.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024102320330011402163976271271271271187173
320241023203200114021639762712712712710
420241023203100114021639762712712712710
520241023203000114021639762712712712710
620241023202900114021639762712712712710
720241023202800114021639762712712712710
820241023202700114021639762712712712710
920241023202600114021639762712712712710
1020241023202500114021639762712712712710
1120241023202400114021639762712712712710
1220241023202300114021639762712712712710
1320241023202200114021639762712712712710
1420241023202100114021639762712712712710
1520241023202000114021639762712712712710
1620241023201900114021639762712712712710
1720241023201800114021639762712712712710
1820241023201700114021639762712712712710
1920241023201600114021639762712712712710
2020241023201500114021639762712712712710
2120241023201400114021639762712712712710
2220241023201300114021639762712712712710
2320241023201200114021639762712712712710
2420241023201100114021639762712712712710
2520241023201000114021639762712712712710
2620241023200900114021639762712712712710
2720241023200800114021639762712712712710
2820241023200700114021639762712712712710
2920241023200600114021639762712712712710
3020241023200500114021639762712712712710
3120241023200400114021639762712712712710
322024102320030011402163976271271271271187173
3320241023200200114021639762712712712710
3420241023200100114021639762712712712710
3520241023200000114021639762712712712710
3620241023195900114021639762712712712710
3720241023195800114021639762712712712710
3820241023195700114021639762712712712710
3920241023195600114021639762712712712710
4020241023195500114021639762712712712710
4120241023195400114021639762712712712710
4220241023195300114021639762712712712710
4320241023195200114021639762712712712710
4420241023195100114021639762712712712710
4520241023195000114021639762712712712710
4620241023194900114021639762712712712710
4720241023194800114021639762712712712710
4820241023194700114021639762712712712710
4920241023194600114021639762712712712710
5020241023194500114021639762712712712710
5120241023194400114021639762712712712710
5220241023194300114021639762712712712710
5320241023194200114021639762712712712710
5420241023194100114021639762712712712710
5520241023194000114021639762712712712710
5620241023193900114021639762712712712710
5720241023193800114021639762712712712710
5820241023193700114021639762712712712710
5920241023193600114021639762712712712710
6020241023193500114021639762712712712710
6120241023193400114021639762712712712710
622024102319330011402163976271271271271187173
6320241023193200114021639762712712712710
6420241023193100114021639762712712712710
6520241023193000114021639762712712712710
6620241023192900114021639762712712712710
6720241023192800114021639762712712712710
6820241023192700114021639762712712712710
6920241023192600114021639762712712712710
7020241023192500114021639762712712712710
7120241023192400114021639762712712712710
7220241023192300114021639762712712712710
7320241023192200114021639762712712712710
7420241023192100114021639762712712712710
7520241023192000114021639762712712712710
7620241023191900114021639762712712712710
7720241023191800114021639762712712712710
7820241023191700114021639762712712712710
7920241023191600114021639762712712712710
8020241023191500114021639762712712712710
8120241023191400114021639762712712712710
8220241023191300114021639762712712712710
8320241023191200114021639762712712712710
8420241023191100114021639762712712712710
8520241023191000114021639762712712712710
8620241023190900114021639762712712712710
8720241023190800114021639762712712712710
8820241023190700114021639762712712712710
8920241023190600114021639762712712712710
9020241023190500114021639762712712712710
9120241023190400114021639762712712712710
922024102319030011402163976271271271271187173
9320241023190200114021639762712712712710
9420241023190100114021639762712712712710
9520241023190000114021639762712712712710
9620241023185900114021639762712712712710
9720241023185800114021639762712712712710
9820241023185700114021639762712712712710
9920241023185600114021639762712712712710
10020241023185500114021639762712712712710
10120241023185400114021639762712712712710
10220241023185300114021639762712712712710
10320241023185200114021639762712712712710
10420241023185100114021639762712712712710
10520241023185000114021639762712712712710
10620241023184900114021639762712712712710
10720241023184800114021639762712712712710
10820241023184700114021639762712712712710
10920241023184600114021639762712712712710
11020241023184500114021639762712712712710
11120241023184400114021639762712712712710
11220241023184300114021639762712712712710
11320241023184200114021639762712712712710
11420241023184100114021639762712712712710
11520241023184000114021639762712712712710
11620241023183900114021639762712712712710
11720241023183800114021639762712712712710
11820241023183700114021639762712712712710
11920241023183600114021639762712712712710
12020241023183500114021639762712712712710
12120241023183400114021639762712712712710
1222024102318330011402163976271271271271187173
12320241023183200114021639762712712712710
12420241023183100114021639762712712712710
12520241023183000114021639762712712712710
12620241023182900114021639762712712712710
12720241023182800114021639762712712712710
12820241023182700114021639762712712712710
12920241023182600114021639762712712712710
13020241023182500114021639762712712712710
13120241023182400114021639762712712712710
13220241023182300114021639762712712712710
13320241023182200114021639762712712712710
13420241023182100114021639762712712712710
13520241023182000114021639762712712712710
13620241023181900114021639762712712712710
13720241023181800114021639762712712712710
13820241023181700114021639762712712712710
13920241023181600114021639762712712712710
14020241023181500114021639762712712712710
14120241023181400114021639762712712712710
14220241023181300114021639762712712712710
14320241023181200114021639762712712712710
14420241023181100114021639762712712712710
14520241023181000114021639762712712712710
14620241023180900114021639762712712712710
14720241023180800114021639762712712712710
14820241023180700114021639762712712712710
14920241023180600114021639762712712712710
15020241023180500114021639762712712712710
15120241023180400114021639762712712712710
1522024102318030011402163976271271271271187173
15320241023180200114021639762712712712710
15420241023180100114021639762712712712710
15520241023180000114021639762712712712710
15620241023175900114021639762712712712710
15720241023175800114021639762712712712710
15820241023175700114021639762712712712710
15920241023175600114021639762712712712710
16020241023175500114021639762712712712710
16120241023175400114021639762712712712710
16220241023175300114021639762712712712710
16320241023175200114021639762712712712710
16420241023175100114021639762712712712710
16520241023175000114021639762712712712710
16620241023174900114021639762712712712710
16720241023174800114021639762712712712710
16820241023174700114021639762712712712710
16920241023174600114021639762712712712710
17020241023174500114021639762712712712710
17120241023174400114021639762712712712710
17220241023174300114021639762712712712710
17320241023174200114021639762712712712710
17420241023174100114021639762712712712710
17520241023174000114021639762712712712710
17620241023173900114021639762712712712710
17720241023173800114021639762712712712710
17820241023173700114021639762712712712710
17920241023173600114021639762712712712710
18020241023173500114021639762712712712710
18120241023173400114021639762712712712710
1822024102317330011402163976271271271271187173
18320241023173200114021639762712712712710
18420241023173100114021639762712712712710
18520241023173000114021639762712712712710
18620241023172900114021639762712712712710
18720241023172800114021639762712712712710
18820241023172700114021639762712712712710
18920241023172600114021639762712712712710
19020241023172500114021639762712712712710
19120241023172400114021639762712712712710
19220241023172300114021639762712712712710
19320241023172200114021639762712712712710
19420241023172100114021639762712712712710
19520241023172000114021639762712712712710
19620241023171900114021639762712712712710
19720241023171800114021639762712712712710
19820241023171700114021639762712712712710
19920241023171600114021639762712712712710
20020241023171500114021639762712712712710
20120241023171400114021639762712712712710
20220241023171300114021639762712712712710
20320241023171200114021639762712712712710
20420241023171100114021639762712712712710
20520241023171000114021639762712712712710
20620241023170900114021639762712712712710
20720241023170800114021639762712712712710
20820241023170700114021639762712712712710
20920241023170600114021639762712712712710
21020241023170500114021639762712712712710
21120241023170400114021639762712712712710
2122024102317030011402163976271271271271187173
21320241023170200114021639762712712712710
21420241023170100114021639762712712712710
21520241023170000114021639762712712712710
21620241023165900114021639762712712712710
21720241023165800114021639762712712712710
21820241023165700114021639762712712712710
21920241023165600114021639762712712712710
22020241023165500114021639762712712712710
22120241023165400114021639762712712712710
22220241023165300114021639762712712712710
22320241023165200114021639762712712712710
22420241023165100114021639762712712712710
22520241023165000114021639762712712712710
22620241023164900114021639762712712712710
22720241023164800114021639762712712712710
22820241023164700114021639762712712712710
22920241023164600114021639762712712712710
23020241023164500114021639762712712712710
23120241023164400114021639762712712712710
23220241023164300114021639762712712712710
23320241023164200114021639762712712712710
23420241023164100114021639762712712712710
23520241023164000114021639762712712712710
23620241023163900114021639762712712712710
23720241023163800114021639762712712712710
23820241023163700114021639762712712712710
23920241023163600114021639762712712712710
24020241023163500114021639762712712712710
24120241023163400114021639762712712712710
2422024102316330011402163976271271271271187173
24320241023163200114021639762712712712710
24420241023163100114021639762712712712710
24520241023163000114021639762712712712710
24620241023162900114021639762712712712710
24720241023162800114021639762712712712710
24820241023162700114021639762712712712710
24920241023162600114021639762712712712710
25020241023162500114021639762712712712710
25120241023162400114021639762712712712710
25220241023162300114021639762712712712710
25320241023162200114021639762712712712710
25420241023162100114021639762712712712710
25520241023162000114021639762712712712710
25620241023161900114021639762712712712710
25720241023161800114021639762712712712710
25820241023161700114021639762712712712710
25920241023161600114021639762712712712710
26020241023161500114021639762712712712710
26120241023161400114021639762712712712710
26220241023161300114021639762712712712710
26320241023161200114021639762712712712710
26420241023161100114021639762712712712710
26520241023161000114021639762712712712710
26620241023160900114021639762712712712710
26720241023160800114021639762712712712710
26820241023160700114021639762712712712710
26920241023160600114021639762712712712710
27020241023160500114021639762712712712710
27120241023160400114021639762712712712710
2722024102316030011402163976271271271271187173
27320241023160200114021639762712712712710
27420241023160100114021639762712712712710
27520241023160000114021639762712712712710
27620241023155900114021639762712712712710
27720241023155800114021639762712712712710
27820241023155700114021639762712712712710
27920241023155600114021639762712712712710
28020241023155500114021639762712712712710
28120241023155400114021639762712712712710
28220241023155300114021639762712712712710
28320241023155200114021639762712712712710
28420241023155100114021639762712712712710
28520241023155000114021639762712712712710
28620241023154900114021639762712712712710
28720241023154800114021639762712712712710
28820241023154700114021639762712712712710
28920241023154600114021639762712712712710
29020241023154500114021639762712712712710
29120241023154400114021639762712712712710
29220241023154300114021639762712712712710
29320241023154200114021639762712712712710
29420241023154100114021639762712712712710
29520241023154000114021639762712712712710
29620241023153900114021639762712712712710
29720241023153800114021639762712712712710
29820241023153700114021639762712712712710
29920241023153600114021639762712712712710
30020241023153500114021639762712712712710
30120241023153400114021639762712712712710
3022024102315330011402163976271271271271187173
30320241023153200114021639762712712712710
30420241023153100114021639762712712712710
3052024102315300011402163976271271271271187173
30620241023152900113514400932752752752750
30720241023152800113514400932752752752750
30820241023152700113514400932752752752750
30920241023152600113514400932752752752750
31020241023152500113514400932752752752750
31120241023152400113514400932752752752750
31220241023152300113514400932752752752750
31320241023152200113514400932752752752750
31420241023152100113514400932752752752750
31520241023152000113514400932752752752750
3162024102315190011351440093275274277274133929
317202410231518001131452644427527227627240818
318202410231517001130331072827327227327152021
319202410231516001128916168127127127227015350
320202410231515001128500789427027027527030598
321202410231514001127665118627227227226993298
322202410231513001125147279827227127227013025
323202410231512001124793837927127227326972292
324202410231511001122840829127327427427121198
325202410231510001122263744527427027427039967
326202410231509001121174304427027127127044698
32720241023150800111996499152712712722714387
32820241023150700111984568132712702732704605
329202410231506001119720765927327027327025896
330202410231505001119017186627027027327032504
331202410231504001118136255127127127227036127
332202410231503001117159775127227127327139629
333202410231502001116085199527127227327120096
334202410231501001115538541727226927226940680
3352024102315000011144365843270270272269101514
336202410231459001111695298327126927226842973
3372024102314580011105364246269272273269170401
338202410231457001105922606927227527527244904
339202410231456001104694051027527627727429274
340202410231455001103888039727527427627350481
341202410231454001102501991227427427527259359
3422024102314530011008813085274276278272115287
3432024102314520010977341147278276278273148057
3442024102314510010936653112277276280275114780
3452024102314500010904820656276283283274309118
346202410231449001081872049328228428428252354
347202410231448001080389753428228328528261226
348202410231447001078655601228228428428199379
349202410231446001075846981528328528528337854
350202410231445001074770440728428228528189299
3512024102314440010722416994284283285280168416
3522024102314430010674918814284285287282200622
3532024102314420010617817702285286288282239828
3542024102314410010549660443286289291285226278
35520241023144000104844217462932932932930
3562024102314390010484421746293300303293169835
3572024102314380010434253345304305305300142000
358202410231437001039145948930530330530314191
359202410231436001038714326430530430530325522
360202410231435001037940397830430530530321309
361202410231434001037292549430530430630414011
362202410231433001036865112530530630630413295
363202410231432001036460708930530630630411648
364202410231431001036105922230430430730423349
36520241023143000103539289713043023043025609
366202410231429001035222554130230430430222575
367202410231428001034538151430430230430222406
36820241023142700103385904633023023033022282
369202410231426001033790126630230230330143842
370202410231425001032466079430230330330214899
371202410231424001032016128530230430430213153
37220241023142300103161753453033033043033474
373202410231422001031512148230330330330211502
37420241023142100103116419403023023033029303
37520241023142000103088285843023023033028858
376202410231419001030615296830230230330141476
377202410231418001029363335730130430430159170
378202410231417001027573185530430330530294593
379202410231416001024707979330230330430146225
380202410231415001023312234330330630630338226
3812024102314140010221499556306304306303140350
3822024102314130010178847356305308309305115637
383202410231412001014343690230931131130828841
384202410231411001013450026731131031230882078
385202410231410001010914738331131231231032160
386202410231409001009913831631130931230868677
387202410231408001007783684530830931030787251
3882024102314070010050941532310312315308209745
389202410231406009985736091313312315311190174
390202410231405009926205011311314315310200022
39120241023140400986352382331331131430984795
392202410231403009837035242311312313309145382
39320241023140200979188117831330931330863992
39420241023140100977198557530931231330897842
395202410231400009741662865311313315310190192
396202410231359009682160020313308315308328737
3972024102313580095798064943083083083067715
39820241023135700957743059030830830830625085
39920241023135600956971026530830630930690459
40020241023135500954190587530630530630421169
40120241023135400953543134630430430530415287
40220241023135300953078409730430530530410927
40320241023135200952745385730530530630514132
40420241023135100952314186330530630630423276
40520241023135000951602175230630630630534208
40620241023134900950555707930630330630354325
40720241023134800948898444430430430430322088
40820241023134700948228452030330330530234273
40920241023134600947186365930230130230055990
41020241023134500945501312630130030230020938
41120241023134400944871459930130230229928691
41220241023134300944008704330229930229935973
413202410231342009429292743300304304298248025
4142024102313410093547092023033033043039061
41520241023134000935196157430330330430359101
41620241023133900933405241630330330530318288
41720241023133800932849590430530430530314707
41820241023133700932402475530430530530412956
4192024102313360093200753783063063063055659
4202024102313350093183456583063063063065024
4212024102313340093168083143053063073053140
4222024102313330093158465023063063063052305
4232024102313320093151431723063063063054655
4242024102313310093137190153063053063056414
42520241023133000931176225830530530730536521
426202410231329009300556608306306306305767
4272024102313280093003223683063053063059001
4282024102313270092975720633063073073068983
4292024102313260092948157573063053063057957
4302024102313250092923836183053063063054359
431202410231324009291050515306305307305676
4322024102313230092908442213073053073052652
43320241023132200929003450730730530730533743
43420241023132100927972500730630630730561878
43520241023132000926081819530730630730653656
43620241023131900924435054930630630630512744
43720241023131800924046089030730530730511200
43820241023131700923704487530530530730420066
43920241023131600923090552930530430730330471
44020241023131500922161665530430530630384342
44120241023131400919600022630630630630519815
4422024102313130091899524773063063063054247
44320241023131200918865586130730530730522621
44420241023131100918172420530630530730525507
4452024102313100091739434073063083083065092
44620241023130900917238271830730830830627156
4472024102313080091640697353083073083073644
44820241023130700916294862830830730830641618
4492024102313060091501736653073083083068422
45020241023130500914758636630730730930633917
4512024102313040091371706283063073073067804
45220241023130300913477550030730730830534730
45320241023130200912415123330730730830624718
45420241023130100911657718130730830830620242
4552024102313000091103607683083083093074119
4562024102312590091090930493093073093075255
45720241023125800910747615130830730830716728
4582024102312570091023315903093083093081452
4592024102312560091018832043073073073072388
46020241023125500910115008830930830930720580
46120241023125400909482698030831031130685571
46220241023125300906847880731031131130966828
46320241023125200904777784631131231231058127
46420241023125100902970270631231231230932617
465202410231250009019559292309306312306123554
46620241023124900898138847730630830830611058
46720241023124800897799804330730730730626010
46820241023124700897002151130730830830715053
46920241023124600896540000830730830830720596
47020241023124500895905744030830630830619986
47120241023124400895293116530630830830512587
4722024102312430089490860133063093093069853
47320241023124200894605906730930730930628657
47420241023124100893723827230630730730514724
47520241023124000893273131930730630730611342
47620241023123900892925251230630830830526322
47720241023123800892119099030830630830528227
47820241023123700891254009230630730730560369
479202410231236008894045247308308309306100308
480202410231235008863230995309312313308148182
481202410231234008817334057313312314311101183
482202410231233008785752701311308314308158842
48320241023123200873620808530830730830718155
4842024102312310087306222693073083083076274
4852024102312300087286933093073083083076010
486202410231229008726848177308308308307753
4872024102312280087266169613083083083079627
48820241023122700872365491630830730930715472
48920241023122600871888952730830630830638744
49020241023122500870702601930630630730610239
49120241023122400870389218130630830930615023
49220241023122300869928030830830730830710512
4932024102312220086960434783083073083079680
49420241023122100869306600830730830830720478
49520241023122000868677274630730930930732699
49620241023121900867670413430930630930533630
49720241023121800866637106830730730830623519
49820241023121700865914063330630730830458097
49920241023121600864140676630630630730530541
50020241023121500863205928330630730730614895
50120241023121400862750123830630630830534173
502202410231213008617058480306310310303133522
50320241023121200857608692931130931230876388
504202410231211008552397236308312315308182300
50520241023121000849557045031231231231093857
506202410231209008466366644312313314310133459
507202410231208008424823809311306314305401743
50820241023120700830060612530630530730467848
50920241023120600827987272930630530630536536
51020241023120500826869520530630530730436322
51120241023120400825761267230630630830571413
51220241023120300823570798530730430730434084
51320241023120200822529990530430330530310711
5142024102312010082220444843053053053044313
5152024102312000082207324223053053053034740
51620241023115900821929597630530230630245177
51720241023115800820560539230330530630318633
5182024102311570081999443983063053063054474
51920241023115600819857936530530530530411719
52020241023115500819500507430530430530139047
52120241023115400818315215130430330430219208
5222024102311530081773383533033033033024940
52320241023115200817584506530330430430212136
52420241023115100817216929230330230430226986
52520241023115000816400652130230330330075146
52620241023114900814134583430530430530220554
52720241023114800813511819930430530530315664
52820241023114700813036108730430630730426701
52920241023114600812220870630830630830553066
5302024102311450081059392313053063063046796
53120241023114400810387110230530730730413287
53220241023114300809980545930730630730441446
53320241023114200808712458530530630630419420
53420241023114100808120984030630630630527222
53520241023114000807290594430530530630417095
53620241023113900806768835030530330530216199
53720241023113800806277203730330430530313672
53820241023113700805861368930530530530422981
5392024102311360080516103463043053053035687
54020241023113500804988198930530230530182949
541202410231134008024795108302305306302124664
54220241023113300798698138930630530630413896
54320241023113200798273901430430630730456008
54420241023113100796564357030530430630465691
54520241023113000794564488330530630730459974
54620241023112900792735840930730730830617747
54720241023112800792190389930630830830377102
54820241023112700789833013930730931030551461
549202410231126007882484509310303310301290107
55020241023112500779299893330130230330131020
55120241023112400778364357130230430430270829
55220241023112300776221550630430530530356648
55320241023112200774503074830430530730239065
554202410231121007733140914304307309304300440
555202410231120007641091162307305307303158675
55620241023111900759260198830430230530178865
55720241023111800756868983830230230230162206
55820241023111700754990406430130130230092034
55920241023111600752220948330129830129765362
56020241023111500750266193929830030029647655
56120241023111400748850420830030030029698958
562202410231113007459051415300300301297188876
563202410231112007402605637299303303298353673
564202410231111007296478865302307307302159225
56520241023111000724805581530730630830590064
566202410231109007220476498306306310305117796
567202410231108007184292083307313313301525508
56820241023110700702318174431231431431229218
56920241023110600701405419231331431431312836
57020241023110500701003349731331431531342589
57120241023110400699667235831431231431151230
57220241023110300698066975031331331531144502
57320241023110200696675747731531431531336334
57420241023110100695535982131431531531378728
57520241023110000693064444431531531631447191
57620241023105900691578451531531831831538008
57720241023105800690377138231831731931644523
57820241023105700688963395031731431731483407
57920241023105600686327359031431431631396601
58020241023105500683284767431431331431334786
58120241023105400682194643731431331531267200
58220241023105300680090411031331531531339158
583202410231052006788634057315311315311126094
584202410231051006749255403311314315311191595
58520241023105000668930771731531531531382665
586202410231049006663359917314315316312112745
587202410231048006628000880314315318314284354
588202410231047006538374437316319320315161865
589202410231046006487109779320317321316160703
590202410231045006435896735317316317315127604
591202410231044006395527908316319321315175256
59220241023104300633985087031931932231971294
593202410231042006317061194320322323319188151
594202410231041006256727447322323323320126413
59520241023104000621612152632332132432099912
596202410231039006183884393321319323318145354
597202410231038006137347911319325326317279654
598202410231037006047729180326325328324178411
599202410231036005989565590326327327322178550
600202410231035005931657049327327329326140289
601202410231034005885658278326327329322297495
602202410231033005788848932328327329326256775
603202410231032005704806877329332333327657877
6042024102310310054876487803323233343113450735
605202410231030004348421494321318325316238356
606202410231029004271819727317320321316201399
607202410231028004207589529319323326319218328
608202410231027004137191882323314327313494271
609202410231026003979163224314309315308243743
610202410231025003903100754309309311307129675
611202410231024003863091958310312312309219675
612202410231023003794961330312310317308651985
613202410231022003591536485311308311305308710
614202410231021003496672026309314314308240145
615202410231020003421994749314311315310265411
616202410231019003339144202310314314309146193
617202410231018003293607149312312316307517508
618202410231017003132781493316316318312243229
619202410231016003056287520317317320315251581
620202410231015002976340328317316318313173304
621202410231014002921516740316317319312534849
6222024102310130027527664063173343343151540522
62320241023101200224813710733433433433415846
6242024102310110022428445433343343343343427
6252024102310100022416999253343343343343285
62620241023100900224060273533433433433413283
6272024102310080022361662133343343343343273
6282024102310070022350730313343343343341358
6292024102310060022346194593343343343344879
6302024102310050022329898733343343343344885
63120241023100400223135828333433433433419508
6322024102310030022248426113343343343346362
6332024102310020022227177033343343343341840
63420241023100100222210314333433433433414382
63520241023100000221729955533433433433452455
63620241023095900219977958533433433433414748
63720241023095800219485375333433433433425457
63820241023095700218635111533433433433441659
63920241023095600217243700933433433433413623
64020241023095500216788692733433433433413151
64120241023095400216349449333433433433427608
6422024102309530021542734213343343343212705986
64320241023095200125282702533433433433459794
644202410230951001232855829334334334334111678
645202410230950001195555377334334334334110801
646202410230949001158547843334334334334133602
647202410230948001113924775334334334334109353
648202410230947001077400873334334334334116003
649202410230946001038655871334334334334202862
650202410230945009708999633343253343171485092
651202410230944004799583443183183183180
652202410230943004799583443183183183180
65320241023094200479958344318291318290499061
65420241023094100330208302291297297288276685
65520241023094000249159831297285297283212644
65620241023093900187837980285289289276169816
65720241023093800139977641289290294273311473
65820241023093700501375592792792792790
659202410230936005013755927926927926929851
660202410230935004201507026926526926514352
661202410230934003819670426526326526316670
662202410230933003377915626526226526210108
66320241023093200311193242622612622611001
66420241023093100308580622612592612591429
6652024102309300030486566259259259259155
66620241023092900304464212592602602594599
66720241023092800292530152612602612601763
66820241023092700287945932602622622581065
669202410230926002851857026325826325811245
6702024102309250025586579257257257255701
6712024102309240025406424257257257257389
672202410230923002530645125725725725729
67320241023092200252989982572582582555031
67420241023092100240152652572572572570
6752024102309200024015265257257257257679
67620241023091900238407622572572572572681
67720241023091800231517452572602602573463
6782024102309170022259212260258260258103
67920241023091600222326362582582582580
68020241023091500222326362582582582581
68120241023091400222323782612612612612719
68220241023091300215227192612612612610
683202410230912002152271926125926125873
6842024102309110021503673261260261258660
68520241023091000213317332602582602583682
68620241023090900203769602592582592576890
68720241023090800185994392582582582581185
6882024102309070018293709257257257257500
68920241023090600181652092572572572570
69020241023090500181652092572582582571998
69120241023090400176512232572562572562355
69220241023090300170470072532532532536591
69320241023090200153794842532632632534992
694202410230901001410593026426526626423999
69520241023090000774294426525426525429388