Files
KissMeData/073560/min/candle-20230822.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202308221934005786193646186918691869186939537
320230822193300578619364618691869186918690
420230822193200578619364618691869186918690
520230822193100578619364618691869186918690
620230822193000578619364618691869186918690
720230822192900578619364618691869186918690
820230822192800578619364618691869186918690
920230822192700578619364618691869186918690
1020230822192600578619364618691869186918690
1120230822192500578619364618691869186918690
1220230822192400578619364618691869186918690
1320230822192300578619364618691869186918690
1420230822192200578619364618691869186918690
1520230822192100578619364618691869186918690
1620230822192000578619364618691869186918690
1720230822191900578619364618691869186918690
1820230822191800578619364618691869186918690
1920230822191700578619364618691869186918690
2020230822191600578619364618691869186918690
2120230822191500578619364618691869186918690
2220230822191400578619364618691869186918690
2320230822191300578619364618691869186918690
2420230822191200578619364618691869186918690
2520230822191100578619364618691869186918690
2620230822191000578619364618691869186918690
2720230822190900578619364618691869186918690
2820230822190800578619364618691869186918690
2920230822190700578619364618691869186918690
3020230822190600578619364618691869186918690
3120230822190500578619364618691869186918690
32202308221904005786193646186918691869186939537
3320230822190300578619364618691869186918690
3420230822190200578619364618691869186918690
3520230822190100578619364618691869186918690
3620230822190000578619364618691869186918690
3720230822185900578619364618691869186918690
3820230822185800578619364618691869186918690
3920230822185700578619364618691869186918690
4020230822185600578619364618691869186918690
4120230822185500578619364618691869186918690
4220230822185400578619364618691869186918690
4320230822185300578619364618691869186918690
4420230822185200578619364618691869186918690
4520230822185100578619364618691869186918690
4620230822185000578619364618691869186918690
4720230822184900578619364618691869186918690
4820230822184800578619364618691869186918690
4920230822184700578619364618691869186918690
5020230822184600578619364618691869186918690
5120230822184500578619364618691869186918690
5220230822184400578619364618691869186918690
5320230822184300578619364618691869186918690
5420230822184200578619364618691869186918690
5520230822184100578619364618691869186918690
5620230822184000578619364618691869186918690
5720230822183900578619364618691869186918690
5820230822183800578619364618691869186918690
5920230822183700578619364618691869186918690
6020230822183600578619364618691869186918690
6120230822183500578619364618691869186918690
62202308221834005786193646186918691869186939537
6320230822183300578619364618691869186918690
6420230822183200578619364618691869186918690
6520230822183100578619364618691869186918690
6620230822183000578619364618691869186918690
6720230822182900578619364618691869186918690
6820230822182800578619364618691869186918690
6920230822182700578619364618691869186918690
7020230822182600578619364618691869186918690
7120230822182500578619364618691869186918690
7220230822182400578619364618691869186918690
7320230822182300578619364618691869186918690
7420230822182200578619364618691869186918690
7520230822182100578619364618691869186918690
7620230822182000578619364618691869186918690
7720230822181900578619364618691869186918690
7820230822181800578619364618691869186918690
7920230822181700578619364618691869186918690
8020230822181600578619364618691869186918690
8120230822181500578619364618691869186918690
8220230822181400578619364618691869186918690
8320230822181300578619364618691869186918690
8420230822181200578619364618691869186918690
8520230822181100578619364618691869186918690
8620230822181000578619364618691869186918690
8720230822180900578619364618691869186918690
8820230822180800578619364618691869186918690
8920230822180700578619364618691869186918690
9020230822180600578619364618691869186918690
9120230822180500578619364618691869186918690
92202308221804005786193646186918691869186939537
9320230822180300578619364618691869186918690
9420230822180200578619364618691869186918690
9520230822180100578619364618691869186918690
9620230822180000578619364618691869186918690
9720230822175900578619364618691869186918690
9820230822175800578619364618691869186918690
9920230822175700578619364618691869186918690
10020230822175600578619364618691869186918690
10120230822175500578619364618691869186918690
10220230822175400578619364618691869186918690
10320230822175300578619364618691869186918690
10420230822175200578619364618691869186918690
10520230822175100578619364618691869186918690
10620230822175000578619364618691869186918690
10720230822174900578619364618691869186918690
10820230822174800578619364618691869186918690
10920230822174700578619364618691869186918690
11020230822174600578619364618691869186918690
11120230822174500578619364618691869186918690
11220230822174400578619364618691869186918690
11320230822174300578619364618691869186918690
11420230822174200578619364618691869186918690
11520230822174100578619364618691869186918690
11620230822174000578619364618691869186918690
11720230822173900578619364618691869186918690
11820230822173800578619364618691869186918690
11920230822173700578619364618691869186918690
12020230822173600578619364618691869186918690
12120230822173500578619364618691869186918690
122202308221734005786193646186918691869186939537
12320230822173300578619364618691869186918690
12420230822173200578619364618691869186918690
12520230822173100578619364618691869186918690
12620230822173000578619364618691869186918690
12720230822172900578619364618691869186918690
12820230822172800578619364618691869186918690
12920230822172700578619364618691869186918690
13020230822172600578619364618691869186918690
13120230822172500578619364618691869186918690
13220230822172400578619364618691869186918690
13320230822172300578619364618691869186918690
13420230822172200578619364618691869186918690
13520230822172100578619364618691869186918690
13620230822172000578619364618691869186918690
13720230822171900578619364618691869186918690
13820230822171800578619364618691869186918690
13920230822171700578619364618691869186918690
14020230822171600578619364618691869186918690
14120230822171500578619364618691869186918690
14220230822171400578619364618691869186918690
14320230822171300578619364618691869186918690
14420230822171200578619364618691869186918690
14520230822171100578619364618691869186918690
14620230822171000578619364618691869186918690
14720230822170900578619364618691869186918690
14820230822170800578619364618691869186918690
14920230822170700578619364618691869186918690
15020230822170600578619364618691869186918690
15120230822170500578619364618691869186918690
152202308221704005786193646186918691869186939537
15320230822170300578619364618691869186918690
15420230822170200578619364618691869186918690
15520230822170100578619364618691869186918690
15620230822170000578619364618691869186918690
15720230822165900578619364618691869186918690
15820230822165800578619364618691869186918690
15920230822165700578619364618691869186918690
16020230822165600578619364618691869186918690
16120230822165500578619364618691869186918690
16220230822165400578619364618691869186918690
16320230822165300578619364618691869186918690
16420230822165200578619364618691869186918690
16520230822165100578619364618691869186918690
16620230822165000578619364618691869186918690
16720230822164900578619364618691869186918690
16820230822164800578619364618691869186918690
16920230822164700578619364618691869186918690
17020230822164600578619364618691869186918690
17120230822164500578619364618691869186918690
17220230822164400578619364618691869186918690
17320230822164300578619364618691869186918690
17420230822164200578619364618691869186918690
17520230822164100578619364618691869186918690
17620230822164000578619364618691869186918690
17720230822163900578619364618691869186918690
17820230822163800578619364618691869186918690
17920230822163700578619364618691869186918690
18020230822163600578619364618691869186918690
18120230822163500578619364618691869186918690
182202308221634005786193646186918691869186939537
18320230822163300578619364618691869186918690
18420230822163200578619364618691869186918690
18520230822163100578619364618691869186918690
18620230822163000578619364618691869186918690
18720230822162900578619364618691869186918690
18820230822162800578619364618691869186918690
18920230822162700578619364618691869186918690
19020230822162600578619364618691869186918690
19120230822162500578619364618691869186918690
19220230822162400578619364618691869186918690
19320230822162300578619364618691869186918690
19420230822162200578619364618691869186918690
19520230822162100578619364618691869186918690
19620230822162000578619364618691869186918690
19720230822161900578619364618691869186918690
19820230822161800578619364618691869186918690
19920230822161700578619364618691869186918690
20020230822161600578619364618691869186918690
20120230822161500578619364618691869186918690
20220230822161400578619364618691869186918690
20320230822161300578619364618691869186918690
20420230822161200578619364618691869186918690
20520230822161100578619364618691869186918690
20620230822161000578619364618691869186918690
20720230822160900578619364618691869186918690
20820230822160800578619364618691869186918690
20920230822160700578619364618691869186918690
21020230822160600578619364618691869186918690
21120230822160500578619364618691869186918690
212202308221604005786193646186918691869186939537
21320230822160300578619364618691869186918690
21420230822160200578619364618691869186918690
21520230822160100578619364618691869186918690
21620230822160000578619364618691869186918690
21720230822155900578619364618691869186918690
21820230822155800578619364618691869186918690
21920230822155700578619364618691869186918690
22020230822155600578619364618691869186918690
22120230822155500578619364618691869186918690
22220230822155400578619364618691869186918690
22320230822155300578619364618691869186918690
22420230822155200578619364618691869186918690
22520230822155100578619364618691869186918690
22620230822155000578619364618691869186918690
22720230822154900578619364618691869186918690
22820230822154800578619364618691869186918690
22920230822154700578619364618691869186918690
23020230822154600578619364618691869186918690
23120230822154500578619364618691869186918690
23220230822154400578619364618691869186918690
23320230822154300578619364618691869186918690
23420230822154200578619364618691869186918690
23520230822154100578619364618691869186918690
23620230822154000578619364618691869186918690
23720230822153900578619364618691869186918690
23820230822153800578619364618691869186918690
23920230822153700578619364618691869186918690
24020230822153600578619364618691869186918690
24120230822153500578619364618691869186918690
242202308221534005786193646186918691869186939537
24320230822153300578619364618691869186918690
24420230822153200578619364618691869186918690
24520230822153100578619364618691869186918690
246202308221530005786193646186918691869186939537
24720230822152900571229899318371837183718370
24820230822152800571229899318371837183718370
24920230822152700571229899318371837183718370
25020230822152600571229899318371837183718370
25120230822152500571229899318371837183718370
25220230822152400571229899318371837183718370
25320230822152300571229899318371837183718370
25420230822152200571229899318371837183718370
25520230822152100571229899318371837183718370
25620230822152000571229899318371837183718370
257202308221519005712298993183718321838183010149
25820230822151800569369088918321840184018325499
259202308221517005683614662184118351842183011018
26020230822151600566341671518311841184118306582
261202308221515005651355640184218421842183310985
26220230822151400563121337918421842184218339301
26320230822151300561414314818421834184218312922
26420230822151200560877800318341829184218285933
265202308221511005597892712182818451854181621832
266202308221510005558046505184518681868181036824
26720230822150900549020394818681863186818625709
268202308221508005479570777186318661870186211689
269202308221507005457773697186518761877186513577
27020230822150600543239646518761870187718701736
271202308221505005429150118187718761877186810388
27220230822150400540972677618761869187718691369
27320230822150300540716455418701877187918694074
274202308221502005399546210187818801880187010212
275202308221501005380439477188418841884187018156
276202308221500005346436072187618791880187610559
277202308221459005326599925187918821882187514872
2782023082214580052986852061884188518851884790
27920230822145700529719626618901891189118901556
28020230822145600529425437618911884189218812138
281202308221455005290213202189418841894188016035
28220230822145400526002684518921895189618834658
2832023082214530052512307711895188718951887253
28420230822145200525075335218991893189918935502
2852023082214510052403283611893189318931893355
28620230822145000523965634618931892189318855725
28720230822144900522884712618921895189518922531
28820230822144800522405773418951890189718906246
28920230822144700521224302118901892189218861060
29020230822144600521023967318921885189218828042
291202308221445005195089582189418891898188413008
292202308221444005170565664188818981898188821616
29320230822144300512970211718921899189918928648
29420230822144200511328591219001898190018981113
29520230822144100511117181918971892189718911199
2962023082214400051089007291892189218931892900
29720230822143900510719792818901891189818901167
29820230822143800510499181718901894189918907717
29920230822143700509039494518931896190118931036
30020230822143600508843156519001896190018935617
30120230822143500507778327118951898189818958184
30220230822143400506226236318981899189918955822
30320230822143300505121941718981900190018982050
3042023082214320050473267041901190119011901264
30520230822143100504682484019011899190218993006
30620230822143000504111551519041900190418991303
307202308221429005038639083190319031903190350
30820230822142800503854393318991902190218996937
30920230822142700502536090219021901190719011356
31020230822142600502278282719031902190319012308
31120230822142500501839329319031904190719032504
31220230822142400501362787319051906190819053181
31320230822142300500756606319051909190919054823
31420230822142200499837542019071908190819071030
3152023082214210049964102111908190719081907452
31620230822142000499554779619071907190719072122
3172023082214190049915011421907190619071905925
31820230822141800498973809219041905190619041045
31920230822141700498774819419071906190719062431
3202023082214160049831142591906190319061902232
32120230822141500498267291119011896190118964080
322202308221414004974921201189618991899189614174
323202308221413004948031790189819051907189810235
32420230822141200492857513619041906190819042039
3252023082214110049246905361908191019101905103
32620230822141000492449431319051905190519023034
32720230822140900491871454619051903190519021927
32820230822140800491504758619031904190519031552
32920230822140700491209302219031904190419033091
33020230822140600490620906519081913191319025369
3312023082214050048959791691909190419091904326
332202308221404004895358367190419121912190136273
3332023082214030048262272781914191419141914181
33420230822140200482588084419141911191419103798
3352023082214010048186229901911191119151910797
33620230822140000481709998819101915191519104402
3372023082213590048086904571912191519151912319
3382023082213580048080805201912191119151911878
33920230822135700480640188219111910191519101943
34020230822135600480268930019101911191519101288
341202308221355004800229030191519181918190911968
34220230822135400477734583819181916191919142573
3432023082213530047724178221915191519151915700
34420230822135200477107732219141916191619141583
3452023082213510047680462091919191519191915873
34620230822135000476637416519181919191919182408
3472023082213490047617553921919191419191913915
34820230822134800476000416219141920192019148652
34920230822134700474342519019201920192419201258
35020230822134600474100980619201922192719178571
35120230822134500472453632419161915191619155093
35220230822134400471478222919151921192119154434
35320230822134300470628372519171920192219171422
35420230822134200470355629819181916192319165171
355202308221341004693646161192319251925191724834
35620230822134000464590825719271926192719249965
357202308221339004626719277192619271929192613488
358202308221338004600734824192819301930192817668
35920230822133700456665290019301930193119277590
36020230822133600455199948019301926193119269367
36120230822133500453392106219281924192919242826
36220230822133400452847938819241924192819231494
3632023082213330045256038091923192419281923466
36420230822133200452470727519231924193019227848
36520230822133100450959091819271920192719203016
366202308221330004503793865192019231923191621203
36720230822132900446308752819231927193219236381
368202308221328004450783444192719321933192515610
369202308221327004420656844193319411941193034476
370202308221326004353923925194219391942193915042
371202308221325004324725386194019391941193619742
37220230822132400428641757119391938194019358558
373202308221323004269834103194119411944193213995
374202308221322004242668690194419321944193175816
37520230822132100409571902119321932193319283452
376202308221320004089052855193319301933192912502
37720230822131900406489967119301929193219297580
37820230822131800405026278719291926193119265065
37920230822131700404049266719271922192819212110
380202308221316004036433282192219311932192214375
381202308221315004008735648193119281932192811172
38220230822131400398716063519281926192919268122
38320230822131300397150142819281926192819245508
38420230822131200396089361719271928192819249524
38520230822131100394255030219281925192819254948
38620230822131000393302046119261926192819246018
387202308221309003921435493192419351936192418474
388202308221308003885787586193719291937192457215
389202308221307003775304990192819201930192096636
390202308221306003589186525192119191922191912912
39120230822130500356439881119171913191919134225
3922023082213040035563041441907190719071907600
39320230822130300355515994419141906191419064899
39420230822130200354580752819061907190819063291
39520230822130100353953368919071910191019077042
39620230822130000352610093519101910191019088789
39720230822125900350931757519131908191419049644
39820230822125800349094010219091911191119095637
39920230822125700348017106219141911191419114408
40020230822125600347174620419111912191219083790
401202308221255003464504014191519141920191421542
40220230822125400342324250819141913191419115639
403202308221253003412456825191419011914190131039
404202308221252003353317113190118961901189662276
405202308221251003235144768189618881896188811208
4062023082212500032139138921894189418941894152
407202308221249003213626004189418871894188510667
40820230822124800319351124118881888188918882614
40920230822124700318857455918891891189118895001
41020230822124600317912494418911892189218912627
4112023082212450031741572261894189418941894274
41220230822124400317363827018941894189418948
413202308221243003173623118189418901894189027847
41420230822124200312097941418901892189218901798
4152023082212410031175808021893189318931893350
4162023082212400031169182521893189318931893217
417202308221239003116507471189318951895189360
4182023082212380031163938251890189518951890230
4192023082212370031159587501895189518951895210
42020230822123600311556080018951895189518891231
42120230822123500311323538718881889189518881591
42220230822123400311022999118891893189318894021
42320230822123300310262826118931893189318921491
42420230822123200309980719618931893189318932762
4252023082212310030945787301893189518951893415
42620230822123000309379307118951895189618921041
4272023082212290030918219261896189218961892219
428202308221228003091407482189518941895189016690
42920230822122700305982580518941897189718937831
43020230822122600304498638918981901190118983746
43120230822122500303786970919031903190319031376
43220230822122400303525118119031900190319002353
43320230822122300303077968919001900190019004462
43420230822122200302230188919001900190319009712
43520230822122100300384208319031900190318961372
436202308221220003001236077189518981898189510523
437202308221219002981288967189819001900189510125
43820230822121800296207456519031899190418992308
43920230822121700295769154719001900190418994964
4402023082212160029482603541899190419041899688
44120230822121500294695089819041904190419040
442202308221214002946950898190419041904190450
4432023082212130029468556981904189819041895864
444202308221212002945217839189819011901189513374
4452023082212110029198535841902190019051900336
44620230822121000291921516019001900190519001221
447202308221209002916889815189919041904189921733
44820230822120800287558604319031908190819036543
4492023082212070028631208711906190619081906538
4502023082212060028620954011908190719081906177
451202308221205002861757831190719071908190011654
45220230822120400283959332819071907190719061654
45320230822120300283643975119081909191119035103
4542023082212020028267061711912190619121906135
45520230822120100282644872319051902190519022336
45620230822120000282200519819021903190519024266
45720230822115900281388555419021905190519023846
458202308221158002806569279190619081908190621
459202308221157002806529236190819071908190217768
460202308221156002772687386190719121912190712357
46120230822115500274908448719121914191819107433
46220230822115400273487434719131918191819133785
46320230822115300272762586119191920192219163312
464202308221152002721266236192019171920191611743
46520230822115100269874122719171915191719143108
46620230822115000269278570219151910191719108922
46720230822114900267571130819101909191019078253
468202308221148002659949643190919101910190610545
469202308221147002639826791191019071910190624255
47020230822114600259355064019071904190719041514
471202308221145002590665772190419061906190426677
47220230822114400253982617819061904190619039766
47320230822114300252121828119021903190519023653
47420230822114200251426715219031902190419016345
47520230822114100250219436019021905190519024746
47620230822114000249316454919061909190919061187
47720230822113900249090161819091907191019026933
47820230822113800247770221119101905191019054158
47920230822113700246977302519051904190719045357
48020230822113600245957161719051906190719057557
48120230822113500244516931119071911191119071333
482202308221134002442627140190719111912190752
48320230822113300244252783219111905191219053734
48420230822113200243538945119051915191519052365
485202308221131002430879287191619071917190734080
48620230822113000236561497519071913191319078957
487202308221129002348511986191319181918191013987
488202308221128002321767474191919151920191327899
48920230822112700226823571219151917191719147710
49020230822112600225346821419161906191819052814
49120230822112500224809173819051909190919055356
49220230822112400223787593519091918191819096245
493202308221123002225932529191719221923191710467
494202308221122002205828508192219131923191327821
49520230822112100215248531719141913191419113981
496202308221120002144871979191419071914190727260
49720230822111900209272473619031903190619002564
498202308221118002087848762190218901908188311033
499202308221117002066907956188119111911187652313
50020230822111600196792840419111908191319085874
50120230822111500195670409019081908191219086650
50220230822111400194400490819081909190919068384
50320230822111300192801314719091912191419078509
504202308221112001911760140191419101914190719725
505202308221111001874072843190919011909190018123
50620230822111000183956622819011899190118994851
507202308221109001830348150189919071907189922956
508202308221108001786667886190719081910190410970
509202308221107001765753639191019151917190917917
510202308221106001731491909191919191919191315922
511202308221105001700999516192319191925191920126
512202308221104001662320171192019231927192048017
513202308221103001569962063192319171927191476910
514202308221102001422139371191618951920189578015
515202308221101001273474806189518901895188941812
51620230822110000119444442018901885189018847367
517202308221059001180533280188818971899188818710
518202308221058001145146266189918841899188330231
51920230822105700108791822218831879188418798435
52020230822105600107204634818791884188418792147
52120230822105500106801201718791890189218795321
522202308221054001057969912189018801890187919860
523202308221053001020462203188718721887187212887
52420230822105200996201745188218801882187112047
52520230822105100973609135188018781880187715250
52620230822105000944959345187818741878187410199
52720230822104900925812526187518721875186910610
52820230822104800905969471187118641871186428510
52920230822104700852742152185018571865185056236
5302023082210460074808050518571853185718532558
531202308221045007433349841854185318541852500
53220230822104400742408744185418541856185355
5332023082210430074230675718531853185418531390
534202308221042007397310701854185618561854170
535202308221041007394158191855185518551855251
536202308221040007389502141855185518551855587
537202308221039007378613291857185518571855309
538202308221038007372875341854185518551854268
5392023082210370073679052818601860186018600
5402023082210360073679052818601860186018600
541202308221035007367905281860186018601860691
54220230822103400735505268186018601860186050
543202308221033007354122681860186018601860753
5442023082210320073401168818601859186018512292
545202308221031007297494851850185918591850608
54620230822103000728623538185918561860185610300
547202308221029007094823191856184918561849730
5482023082210280070813030518491849184918490
549202308221027007081303051849184818491848814
5502023082210260070662602318471844184718432052
551202308221025007028428281848184818481848135
5522023082210240070259334818441848184818442347
5532023082210230069826116418481848184818481199
554202308221022006960454121848184818481848100
555202308221021006958606121849184818491848150
556202308221020006955833621848185018501848694
557202308221019006943001621850185018501850362
558202308221018006936304621850185018501848303
5592023082210170069307019018511856185618512037
560202308221016006892941801855185618561855891
561202308221015006876404871856185618561854805
562202308221014006861477471857185718571857187
563202308221013006858004881857185718571857171
564202308221012006854829411857185718571857536
565202308221011006844875891857185818581857618
566202308221010006833394231858185418581854217
5672023082210090068293668918501846185818461032
568202308221008006810306891846186018611846256
56920230822100700680555102186118621862184021702
57020230822100600640470939186218601862185911000
5712023082210050062000501718601849186018489395
5722023082210040060256501518491849185318461341
5732023082210030060008650518501854185418506703
5742023082210020058767616118541858185818543549
5752023082210010058109310618531859185918534126
576202308221000005734379551858185918591858490
5772023082209590057252705218591860186018597419
5782023082209580055873126618621863186318625986
57920230822095700547584433186318631863186015689
5802023082209560051839035218641864186618644916
58120230822095500509220792186418541864185426351
5822023082209540046024392118541854185518541671
5832023082209530045714472318541854185418533094
5842023082209520045140900918521852185318503815
5852023082209510044434570818521852185318513272
58620230822095000438286866185118501852184821308
58720230822094900398864053184918451849184010311
58820230822094800379808029184518461850184519737
58920230822094700343329756184518371845183712806
5902023082209460031973502518371838184118375187
5912023082209450031019444318371839183918371141
59220230822094400308097475183918361841183611011
593202308220943002878474481833183618361833855
59420230822094200286278608183718351837182912391
5952023082209410026354099018301833183518295819
596202308220940002528762751833183318331833629
5972023082209390025172331818331832183318323879
5982023082209380024461479118271830183218265634
59920230822093700234311622182918221829182211758
6002023082209360021284238418261821182618212187
60120230822093500208852969182018191820181928
602202308220934002088020191820181518201813872
603202308220933002072181621814181918191814501
604202308220932002063087511820181918201814501
605202308220931002053987601819181918201819132
606202308220930002051586381819181618201816648
6072023082209290020398050618151815181518150
6082023082209280020398050618151814181518141124
609202308220927002019410091810181518151810834
610202308220926002004293441815181518181815382
6112023082209250019973566618191819181918191311
61220230822092400197350957181918191819181930
6132023082209230019729638718191819182118193589
614202308220922001907679761819181918191819424
6152023082209210018999672018201820182118201688
6162023082209200018692455918201812182018126203
61720230822091900175658377181218121812181280
618202308220918001755134171811181018111810745
619202308220917001741648891804180518051804709
620202308220916001728858511804180518051804800
6212023082209150017144264418031803180318031674
622202308220914001684244221803180318031803630
6232023082209130016728853218021802180218020
6242023082209120016728853218021805180518023228
625202308220911001614685061806180618061805832
626202308220910001599664851806180618101806353
6272023082209090015932842818051802180518021310
62820230822090800156967258180218091809180217238
6292023082209070012586374018091812181218097280
6302023082209060011268542018111814181418117542
631202308220905009901445718151815181718152811
632202308220904009391048818191819182018158707
633202308220903007808314818161817182118153494
634202308220902007173676418181824182818183995
6352023082209010064469311182818231836181416186
6362023082209000034850970182418081824180819180