Files
KissMeData/012340/min/candle-20230623.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230623200800266080049220002000200020008765
320230623200700266080049220002000200020000
420230623200600266080049220002000200020000
520230623200500266080049220002000200020000
620230623200400266080049220002000200020000
720230623200300266080049220002000200020000
820230623200200266080049220002000200020000
920230623200100266080049220002000200020000
1020230623200000266080049220002000200020000
1120230623195900266080049220002000200020000
1220230623195800266080049220002000200020000
1320230623195700266080049220002000200020000
1420230623195600266080049220002000200020000
1520230623195500266080049220002000200020000
1620230623195400266080049220002000200020000
1720230623195300266080049220002000200020000
1820230623195200266080049220002000200020000
1920230623195100266080049220002000200020000
2020230623195000266080049220002000200020000
2120230623194900266080049220002000200020000
2220230623194800266080049220002000200020000
2320230623194700266080049220002000200020000
2420230623194600266080049220002000200020000
2520230623194500266080049220002000200020000
2620230623194400266080049220002000200020000
2720230623194300266080049220002000200020000
2820230623194200266080049220002000200020000
2920230623194100266080049220002000200020000
3020230623194000266080049220002000200020000
3120230623193900266080049220002000200020000
3220230623193800266080049220002000200020008765
3320230623193700266080049220002000200020000
3420230623193600266080049220002000200020000
3520230623193500266080049220002000200020000
3620230623193400266080049220002000200020000
3720230623193300266080049220002000200020000
3820230623193200266080049220002000200020000
3920230623193100266080049220002000200020000
4020230623193000266080049220002000200020000
4120230623192900266080049220002000200020000
4220230623192800266080049220002000200020000
4320230623192700266080049220002000200020000
4420230623192600266080049220002000200020000
4520230623192500266080049220002000200020000
4620230623192400266080049220002000200020000
4720230623192300266080049220002000200020000
4820230623192200266080049220002000200020000
4920230623192100266080049220002000200020000
5020230623192000266080049220002000200020000
5120230623191900266080049220002000200020000
5220230623191800266080049220002000200020000
5320230623191700266080049220002000200020000
5420230623191600266080049220002000200020000
5520230623191500266080049220002000200020000
5620230623191400266080049220002000200020000
5720230623191300266080049220002000200020000
5820230623191200266080049220002000200020000
5920230623191100266080049220002000200020000
6020230623191000266080049220002000200020000
6120230623190900266080049220002000200020000
6220230623190800266080049220002000200020008765
6320230623190700266080049220002000200020000
6420230623190600266080049220002000200020000
6520230623190500266080049220002000200020000
6620230623190400266080049220002000200020000
6720230623190300266080049220002000200020000
6820230623190200266080049220002000200020000
6920230623190100266080049220002000200020000
7020230623190000266080049220002000200020000
7120230623185900266080049220002000200020000
7220230623185800266080049220002000200020000
7320230623185700266080049220002000200020000
7420230623185600266080049220002000200020000
7520230623185500266080049220002000200020000
7620230623185400266080049220002000200020000
7720230623185300266080049220002000200020000
7820230623185200266080049220002000200020000
7920230623185100266080049220002000200020000
8020230623185000266080049220002000200020000
8120230623184900266080049220002000200020000
8220230623184800266080049220002000200020000
8320230623184700266080049220002000200020000
8420230623184600266080049220002000200020000
8520230623184500266080049220002000200020000
8620230623184400266080049220002000200020000
8720230623184300266080049220002000200020000
8820230623184200266080049220002000200020000
8920230623184100266080049220002000200020000
9020230623184000266080049220002000200020000
9120230623183900266080049220002000200020000
9220230623183800266080049220002000200020008765
9320230623183700266080049220002000200020000
9420230623183600266080049220002000200020000
9520230623183500266080049220002000200020000
9620230623183400266080049220002000200020000
9720230623183300266080049220002000200020000
9820230623183200266080049220002000200020000
9920230623183100266080049220002000200020000
10020230623183000266080049220002000200020000
10120230623182900266080049220002000200020000
10220230623182800266080049220002000200020000
10320230623182700266080049220002000200020000
10420230623182600266080049220002000200020000
10520230623182500266080049220002000200020000
10620230623182400266080049220002000200020000
10720230623182300266080049220002000200020000
10820230623182200266080049220002000200020000
10920230623182100266080049220002000200020000
11020230623182000266080049220002000200020000
11120230623181900266080049220002000200020000
11220230623181800266080049220002000200020000
11320230623181700266080049220002000200020000
11420230623181600266080049220002000200020000
11520230623181500266080049220002000200020000
11620230623181400266080049220002000200020000
11720230623181300266080049220002000200020000
11820230623181200266080049220002000200020000
11920230623181100266080049220002000200020000
12020230623181000266080049220002000200020000
12120230623180900266080049220002000200020000
12220230623180800266080049220002000200020008765
12320230623180700266080049220002000200020000
12420230623180600266080049220002000200020000
12520230623180500266080049220002000200020000
12620230623180400266080049220002000200020000
12720230623180300266080049220002000200020000
12820230623180200266080049220002000200020000
12920230623180100266080049220002000200020000
13020230623180000266080049220002000200020000
13120230623175900266080049220002000200020000
13220230623175800266080049220002000200020000
13320230623175700266080049220002000200020000
13420230623175600266080049220002000200020000
13520230623175500266080049220002000200020000
13620230623175400266080049220002000200020000
13720230623175300266080049220002000200020000
13820230623175200266080049220002000200020000
13920230623175100266080049220002000200020000
14020230623175000266080049220002000200020000
14120230623174900266080049220002000200020000
14220230623174800266080049220002000200020000
14320230623174700266080049220002000200020000
14420230623174600266080049220002000200020000
14520230623174500266080049220002000200020000
14620230623174400266080049220002000200020000
14720230623174300266080049220002000200020000
14820230623174200266080049220002000200020000
14920230623174100266080049220002000200020000
15020230623174000266080049220002000200020000
15120230623173900266080049220002000200020000
15220230623173800266080049220002000200020008765
15320230623173700266080049220002000200020000
15420230623173600266080049220002000200020000
15520230623173500266080049220002000200020000
15620230623173400266080049220002000200020000
15720230623173300266080049220002000200020000
15820230623173200266080049220002000200020000
15920230623173100266080049220002000200020000
16020230623173000266080049220002000200020000
16120230623172900266080049220002000200020000
16220230623172800266080049220002000200020000
16320230623172700266080049220002000200020000
16420230623172600266080049220002000200020000
16520230623172500266080049220002000200020000
16620230623172400266080049220002000200020000
16720230623172300266080049220002000200020000
16820230623172200266080049220002000200020000
16920230623172100266080049220002000200020000
17020230623172000266080049220002000200020000
17120230623171900266080049220002000200020000
17220230623171800266080049220002000200020000
17320230623171700266080049220002000200020000
17420230623171600266080049220002000200020000
17520230623171500266080049220002000200020000
17620230623171400266080049220002000200020000
17720230623171300266080049220002000200020000
17820230623171200266080049220002000200020000
17920230623171100266080049220002000200020000
18020230623171000266080049220002000200020000
18120230623170900266080049220002000200020000
18220230623170800266080049220002000200020008765
18320230623170700266080049220002000200020000
18420230623170600266080049220002000200020000
18520230623170500266080049220002000200020000
18620230623170400266080049220002000200020000
18720230623170300266080049220002000200020000
18820230623170200266080049220002000200020000
18920230623170100266080049220002000200020000
19020230623170000266080049220002000200020000
19120230623165900266080049220002000200020000
19220230623165800266080049220002000200020000
19320230623165700266080049220002000200020000
19420230623165600266080049220002000200020000
19520230623165500266080049220002000200020000
19620230623165400266080049220002000200020000
19720230623165300266080049220002000200020000
19820230623165200266080049220002000200020000
19920230623165100266080049220002000200020000
20020230623165000266080049220002000200020000
20120230623164900266080049220002000200020000
20220230623164800266080049220002000200020000
20320230623164700266080049220002000200020000
20420230623164600266080049220002000200020000
20520230623164500266080049220002000200020000
20620230623164400266080049220002000200020000
20720230623164300266080049220002000200020000
20820230623164200266080049220002000200020000
20920230623164100266080049220002000200020000
21020230623164000266080049220002000200020000
21120230623163900266080049220002000200020000
21220230623163800266080049220002000200020008765
21320230623163700266080049220002000200020000
21420230623163600266080049220002000200020000
21520230623163500266080049220002000200020000
21620230623163400266080049220002000200020000
21720230623163300266080049220002000200020000
21820230623163200266080049220002000200020000
21920230623163100266080049220002000200020000
22020230623163000266080049220002000200020000
22120230623162900266080049220002000200020000
22220230623162800266080049220002000200020000
22320230623162700266080049220002000200020000
22420230623162600266080049220002000200020000
22520230623162500266080049220002000200020000
22620230623162400266080049220002000200020000
22720230623162300266080049220002000200020000
22820230623162200266080049220002000200020000
22920230623162100266080049220002000200020000
23020230623162000266080049220002000200020000
23120230623161900266080049220002000200020000
23220230623161800266080049220002000200020000
23320230623161700266080049220002000200020000
23420230623161600266080049220002000200020000
23520230623161500266080049220002000200020000
23620230623161400266080049220002000200020000
23720230623161300266080049220002000200020000
23820230623161200266080049220002000200020000
23920230623161100266080049220002000200020000
24020230623161000266080049220002000200020000
24120230623160900266080049220002000200020000
24220230623160800266080049220002000200020008765
24320230623160700266080049220002000200020000
24420230623160600266080049220002000200020000
24520230623160500266080049220002000200020000
24620230623160400266080049220002000200020000
24720230623160300266080049220002000200020000
24820230623160200266080049220002000200020000
24920230623160100266080049220002000200020000
25020230623160000266080049220002000200020000
25120230623155900266080049220002000200020000
25220230623155800266080049220002000200020000
25320230623155700266080049220002000200020000
25420230623155600266080049220002000200020000
25520230623155500266080049220002000200020000
25620230623155400266080049220002000200020000
25720230623155300266080049220002000200020000
25820230623155200266080049220002000200020000
25920230623155100266080049220002000200020000
26020230623155000266080049220002000200020000
26120230623154900266080049220002000200020000
26220230623154800266080049220002000200020000
26320230623154700266080049220002000200020000
26420230623154600266080049220002000200020000
26520230623154500266080049220002000200020000
26620230623154400266080049220002000200020000
26720230623154300266080049220002000200020000
26820230623154200266080049220002000200020000
26920230623154100266080049220002000200020000
27020230623154000266080049220002000200020000
27120230623153900266080049220002000200020000
27220230623153800266080049220002000200020008765
27320230623153700266080049220002000200020000
27420230623153600266080049220002000200020000
27520230623153500266080049220002000200020000
27620230623153400266080049220002000200020000
27720230623153300266080049220002000200020000
27820230623153200266080049220002000200020000
27920230623153100266080049220002000200020000
28020230623153000266080049220002000200020008765
28120230623152900264327049220002000200020000
28220230623152800264327049220002000200020000
28320230623152700264327049220002000200020000
28420230623152600264327049220002000200020000
28520230623152500264327049220002000200020000
28620230623152400264327049220002000200020000
28720230623152300264327049220002000200020000
28820230623152200264327049220002000200020000
28920230623152100264327049220002000200020000
29020230623152000264327049220002000200020000
2912023062315190026432704922000199920051999920
29220230623151800264143025220002000200520002936
29320230623151700263555523720002005200520006985
29420230623151600262158409720052005201020056040
29520230623151500260947278720052000200520006480
2962023062315140025964818672005200020052000952
2972023062315130025945764272005200520052005223
29820230623151200259412931220002005200520002375
29920230623151100258937819720052005201020052545
30020230623151000258427522220002005200520002801
30120230623150900257867099720052000200520001987
30220230623150800257469220220002010201019996244
303202306231507002562207085200020102010200084
30420230623150600256203904520102005201020001149
30520230623150500255973662520052005201020052447
30620230623150400255482661020002000200520002696
3072023062315030025494329352005200020052000300
30820230623150200254883181020052000200519999242
309202306231501002530345154200020102010200014735
31020230623150000250085190920152010201520108817
3112023062314590024830882792005201020102005147
31220230623145800248279294920052005200519997773
31320230623145700246724336820002015201520007071
31420230623145600245308013320152010201520102237
3152023062314550024485752632010201020152010507
31620230623145400244755424820152000201520004510
3172023062314530024384735132005200520052005587
31820230623145200243729657820052000200520003268
31920230623145100243075360320002000201020003961
320202306231450002422798168200020052005199920413
3212023062314490023819865222010201020102000266
32220230623144800238145316720102000201020009204
32320230623144700236299986720002005200520003725
3242023062314460023555363322005200020052000468
32520230623144500235460002720052000200519962497
32620230623144400234960526920002005200519933405
327202306231443002342794896201020102020200025703
32820230623144200229104994620101992201019921435
32920230623144100228817994319921992199219864344
33020230623144000227954571719922005200519863037
33120230623143900227348133020102015201519988311
332202306231438002256753295201519892015198716682
3332023062314370022232578911990199019901989103
3342023062314360022230529221990199419981990359
3352023062314350022223382481999198919991987786
33620230623143400222076944919981987199919862267
33720230623143300221625914819872005200519874364
338202306231432002207583456200520002010199111294
339202306231431002184943730200019902015198642899
34020230623143000209916124119911992199419913402
341202306231429002092382668199219841992198412575
34220230623142800206738587319821981198419813299
34320230623142700206084522319821980198219803152
34420230623142600205460264919801967198219676150
34520230623142500204242860519771973197719734229
3462023062314240020340752151969196919701969416
34720230623142300203325600919701971197319703852
34820230623142200202566274219701964197019619714
3492023062314210020065918911961196019621960433
35020230623142000200574291519601962196219531492
3512023062314190020028185961965196519651965250
3522023062314180020023273461974196919741965203
3532023062314170020019268161965196519651962733
3542023062314160020004864841969196219691961402
35520230623141500199969586119631963197019631126
3562023062314140019974853531963196619661961714
35720230623141300199608286119611949196119493312
35820230623141200198961533619481954195419486066
35920230623141100197778986319541968196819532889
360202306231410001972133608196819701970196819
3612023062314090019720961921972197519751972518
36220230623140800197107322419751975197819721263
36320230623140700196857870019751975197519756
36420230623140600196856685019751978197819751500
3652023062314050019656036391980198119811975315
36620230623140400196498020819811978198119771765
36720230623140300196148806919771978197819751677
36820230623140200195817111319781978198119786328
36920230623140100194565408519781977198119764187
37020230623140000193737111719781981198219664470
37120230623135900192852184319801965198119657545
37220230623135800191361103719651968197319651261
373202306231357001911130266196819441968194314394
37420230623135600188312616819611955196119413614
37520230623135500187608414519671968197019675125
37620230623135400186599097919691973197419382888
377202306231353001860345649197319521973195211147
37820230623135200183843094519521953196019521597
37920230623135100183531152319551956195819541385
3802023062313500018326045331958195719591956477
3812023062313490018316709851957196419641957395
38220230623134800183089688519681959196919548890
38320230623134700181345147819521953195519521160
38420230623134600181118508219601941196019414807
38520230623134500180177979019571954195719386256
38620230623134400178962169719531952195519522443
38720230623134300178485034519531943195319381783
38820230623134200178139051719551952195519411782
3892023062313410017779154941959195319591952933
39020230623134000177609279719531962196219521280
3912023062313390017735921931963196019641955686
39220230623133800177224919519641960196419582346
39320230623133700176765121819601947196519421824
39420230623133600176408932119501950195219412021
39520230623133500176014890919501954195519413126
39620230623133400175404456619541944195419446786
397202306231333001740832845193419391946193410849
39820230623133200171984426819381939193919382732
39920230623133100171454922419381937194419372273
400202306231330001710138076195719551959193514507
40120230623132900168193963519591960197019553360
402202306231328001675365759196019661973196010784
40320230623132700165418877819661968196819563292
40420230623132600164773239819681969196919601445
40520230623132500164489169419671966197419593290
40620230623132400163841538819671962196919557608
40720230623132300162348639819621957196219537580
40820230623132200160866716819541951196419488139
409202306231321001592762574194819591960194435423
410202306231320001523530686195919631974195918799
411202306231319001486598199196319611968195933639
412202306231318001420587520196220002010196067298
413202306231317001286909150201020052025199893071
41420230623131600110002113820202020202020200
415202306231315001100021138202019832020198371767
41620230623131400956118286198319691991196445148
41720230623131300866574630197019901990196844320
41820230623131200778801796199119861992195562872
41920230623131100654363722198519551990195133050
4202023062313100058922785819551949195719496066
421202306231309005773939771948195019501948986
4222023062313080057547189019501950195019471061
42320230623130700573405200194719431950194316733
4242023062313060054083088919431940194319401183
4252023062313050053853296119381943194319386
4262023062313040053852131319431938194319383582
4272023062313030053156469419401940194019400
428202306231302005315646941940193819411938108
429202306231301005313552271934193419341934588
4302023062313000053021803519341941194219342917
43120230623125900524567259193319331941193313031
4322023062312580049930774519341933193419331697
43320230623125700496027275193119311931193189
434202306231256004958554161931193219341931328
43520230623125500495221106193219311932193152
4362023062312540049512069319311932193219313
43720230623125300495114898193219321933193263
43820230623125200494993164193219331935193216
4392023062312510049496222019331932193619324874
4402023062312500048553414119321930193219301970
4412023062312490048173062019311931193119310
4422023062312480048173062019311931193119310
4432023062312470048173062019311930193119302
4442023062312460048172675919311931193119311018
445202306231245004797610011932193119321931100
4462023062312440047956785419331933193319330
4472023062312430047956785419331933193319330
44820230623124200479567854193319331933193383
449202306231241004794074151933193219341932458
45020230623124000478521802193419331934193313
4512023062312390047849667019341934193419340
452202306231238004784966701934193419341934160
4532023062312370047818723019341930193419291593
4542023062312360047510897019301925193019253
4552023062312350047510318519251927192719251652
4562023062312340047192303019301930193019300
457202306231233004719230301930193319331930435
458202306231232004710831781933193519361933682
459202306231231004697635091935193619361935423
46020230623123000468944601193519251935192512646
46120230623122900444537169192119181921191810217
4622023062312280042493280619191919191919190
4632023062312270042493280619191919191919190
4642023062312260042493280619191919191919191
465202306231225004249308871919191519191915207
466202306231224004245344541915191519151915371
467202306231223004238239891915191819181915250
4682023062312220042334517919151915191519150
4692023062312210042334517919151915191519150
4702023062312200042334517919151915191519150
47120230623121900423345179191519151915191550
4722023062312180042324942919151915191519150
473202306231217004232494291915191519151915982
474202306231216004213688991915191519151915218
475202306231215004209514291915191519151915211
47620230623121400420547364191519161916191570
4772023062312130042041330219201920192019200
4782023062312120042041330219201920192019201
4792023062312110042041138219201920192019200
480202306231210004204113821920191619201916184
48120230623120900420058829191719191919191730
482202306231208004200012871920192019201920268
483202306231207004194867271921192019251920121
484202306231206004192543911920192019201920200
4852023062312050041887039119201920192019200
486202306231204004188703911920192019201920481
487202306231203004179468711917191719171917206
48820230623120200417551969191719171917191719
4892023062312010041751554619201920192019201
49020230623120000417513626191719171917191710
49120230623115900417494456192619261926192610
49220230623115800417475196192719211927192167
493202306231157004173462421916191619161916532
494202306231156004163269301914191719171914200
4952023062311550041594389919271927192719273
4962023062311540041593811819271917192719141236
4972023062311530041357044619161916191619166
4982023062311520041355895019291926192919261195
499202306231151004112562871926192519261925100
5002023062311500041106378619251925192519251
501202306231149004110618611926192619261926104
502202306231148004108615571926192119261915503
5032023062311470040989755119201920192019200
504202306231146004098975511920192119211915401
505202306231145004091292061920192219221920513
50620230623114400408143978192219221922192240
50720230623114300408067098192219221922192251
5082023062311420040796907619261928192819267
5092023062311410040795558819291929193019292489
5102023062311400040315283119301921193019213324
511202306231139003967506251921192119231921574
512202306231138003956472951920191719211917131
51320230623113700395395981191619141916191419
5142023062311360039535961219121912191319111518
5152023062311350039245806019111911191119110
516202306231134003924580601911191419171911576
5172023062311330039135672819141914191419140
5182023062311320039135672819141914191419140
5192023062311310039135672819141914191419140
52020230623113000391356728191419141914191483
52120230623112900391197866191419141914191443
522202306231128003911155641914191019141910526
523202306231127003901108521914191419141914184
5242023062311260038975867619141914191419140
5252023062311250038975867619141914191419141
526202306231124003897567621917191919191917616
5272023062311230038857578019211921192119216
5282023062311220038856425419221922192219220
52920230623112100388564254192219181922191836
53020230623112000388495194192219211922192170
5312023062311190038836068419221922192219220
5322023062311180038836068419221922192219220
5332023062311170038836068419221922192219221521
5342023062311160038543732219171917191719171
535202306231115003854354051922192219221922252
5362023062311140038495106119221922192219221
537202306231113003849491391922192319231922228
5382023062311120038451069619241923192419238
539202306231111003844953091924192319241923312
5402023062311100038389522319221922192219220
541202306231109003838952231922192519251922937
54220230623110800382092211192519181925191810541
5432023062311070036182805519171910191719103793
544202306231106003545582341910191019101910123
545202306231105003543233041910191019101910456
546202306231104003534523441909191019101909591
5472023062311030035232403119071907190719064544
548202306231102003436586241907190719071907999
549202306231101003417535311907190719071907346
5502023062311000034109370919071910191019071264
55120230623105900338679499191019101910191029
5522023062310580033862410919141914191419140
55320230623105700338624109191419141914191420
554202306231056003385858291917191319171913131
5552023062310550033833507419141914191419141500
5562023062310540033546407419141914191419141
55720230623105300335462160191419141914191415
5582023062310520033543345019071907190719073
5592023062310510033542772919141914191419140
5602023062310500033542772919141914191419143
561202306231049003354219871915191219151912229
5622023062310480033498374919061909190919061915
5632023062310470033133120919091909190919090
5642023062310460033133120919091907191719071704
5652023062310450032807021219071906190719061308
566202306231044003255760561906190719071906905
56720230623104300323850961190719071907190784
5682023062310420032369077319071909191219071358
5692023062310410032109947819121912191219120
5702023062310400032109947819121912191219121
5712023062310390032109756619091909190919095
5722023062310380032108802119081908190819080
573202306231037003210880211908190819081908500
5742023062310360032013402119081913191319081005
5752023062310350031821624819131910191319101612
5762023062310340031513732519141914191519141715
57720230623103300311854515191419131914191324
578202306231032003118085811914191419141914592
579202306231031003106754931912191219121912646
5802023062310300030944034119081914191419081611
581202306231029003063627401914191419141914227
58220230623102800305928262191419101914191018
58320230623102700305893853191119111911191176
5842023062310260030574861719101912191319101173
585202306231025003035079081912191619161912892
58620230623102400301800882191819181918191647
587202306231023003017107971923191819231918843
58820230623102200300093887192419241924192420
589202306231021003000554071925192419251924228
5902023062310200029961667119251926192619181074
591202306231019002975556991925192019251918646
5922023062310180029631410719211928192819211701
593202306231017002930432471928192319291923228
59420230623101600292604103192919191930191927
5952023062310150029255215519181937193719153800
59620230623101400285210729193719331937193110654
59720230623101300264614942193319161933191419774
5982023062310120022655788419161909191619096071
5992023062310110021494632019081911191119082
60020230623101000214942501190719081911190791
601202306231009002147689021907190819081907201
602202306231008002143854731908190819081907255
603202306231007002138989341908190819081908178
604202306231006002135593101908190819081908838
6052023062310050021196040619111911191119112
606202306231004002119565841912190619121906334
6072023062310030021131997419121911191219112
608202306231002002113161511906191419141906100
60920230623100100211125139191419151915191413
6102023062310000021110024619151914191519141762
61120230623095900207726967191519131915190846
612202306230958002076389851913191319151913612
6132023062309570020646779919131906191419067959
6142023062309560019126345119051898190518982018
615202306230955001874250551898189518981895320
616202306230954001868186521895189318951893410
6172023062309530018604252018931893189318921263
6182023062309520018365166218931893189318930
619202306230951001836516621893189318931893370
62020230623095000182951252189318931893189350
6212023062309490018285660218931887189318872060
62220230623094800178957972188918901890188950
623202306230947001788635021891189118911891365
624202306230946001781732871891189118911890133
6252023062309450017792189418911890189118901050
62620230623094400175936374189118911891189031
627202306230943001758777621891188518911885618
6282023062309420017471200018821880188218803266
629202306230941001685660981880188118811880336
63020230623094000167934354188018801880188034
631202306230939001678704341880188018801880569
632202306230938001668007141880188018801880373
633202306230937001660994741880188118821880601
6342023062309360016496949618821882188218821
635202306230935001649676141869188218821868408
6362023062309340016420239118701870187018701449
637202306230933001614927611868189018901868322
6382023062309320016088927918891889188918722500
6392023062309310015619665818891899191018807687
6402023062309300014156872919001909191018992241
6412023062309290013730700319101911191119003826
64220230623092800130021017191119121912191123
6432023062309270012997705119131920192019131139
6442023062309260012779735019151915192019154946
6452023062309250011830883419121904191519048015
6462023062309240010298672619041909191019042170
647202306230923009885352919101908191019083180
648202306230922009278161719091904191019041854
649202306230921008924666819041902190419003092
6502023062309200083366145190418901904188912168
651202306230919006027402518951872189518724240
6522023062309180052270323188718651887186511496
653202306230917003064523818651866187218652490
65420230623091600259900111865186518651865274
65520230623091500254790011864186418651864130
656202306230914002523668018641864186418641106
657202306230913002317509618651863186518551358
65820230623091200206445691864186418641864100
659202306230911002045816918651858186518581609
660202306230910001745739118671868186918671056
661202306230909001548386318701870187018700
662202306230908001548386318701870187018705
663202306230907001547451318741870187418701501
66420230623090600126633801871187018711870151
665202306230905001238093218751875187518750
666202306230904001238093218751872187518722001
66720230623090300863050918541854185418541185
66820230623090200643351918541862187918542902
669202306230901001038528185418541864185488
670202306230900008753461864184018651840473