Files
KissMeData/079980/min/candle-20230905.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202309051937009649776740731073107310731026290
320230905193600964977674073107310731073100
420230905193500964977674073107310731073100
520230905193400964977674073107310731073100
620230905193300964977674073107310731073100
720230905193200964977674073107310731073100
820230905193100964977674073107310731073100
920230905193000964977674073107310731073100
1020230905192900964977674073107310731073100
1120230905192800964977674073107310731073100
1220230905192700964977674073107310731073100
1320230905192600964977674073107310731073100
1420230905192500964977674073107310731073100
1520230905192400964977674073107310731073100
1620230905192300964977674073107310731073100
1720230905192200964977674073107310731073100
1820230905192100964977674073107310731073100
1920230905192000964977674073107310731073100
2020230905191900964977674073107310731073100
2120230905191800964977674073107310731073100
2220230905191700964977674073107310731073100
2320230905191600964977674073107310731073100
2420230905191500964977674073107310731073100
2520230905191400964977674073107310731073100
2620230905191300964977674073107310731073100
2720230905191200964977674073107310731073100
2820230905191100964977674073107310731073100
2920230905191000964977674073107310731073100
3020230905190900964977674073107310731073100
3120230905190800964977674073107310731073100
32202309051907009649776740731073107310731026290
3320230905190600964977674073107310731073100
3420230905190500964977674073107310731073100
3520230905190400964977674073107310731073100
3620230905190300964977674073107310731073100
3720230905190200964977674073107310731073100
3820230905190100964977674073107310731073100
3920230905190000964977674073107310731073100
4020230905185900964977674073107310731073100
4120230905185800964977674073107310731073100
4220230905185700964977674073107310731073100
4320230905185600964977674073107310731073100
4420230905185500964977674073107310731073100
4520230905185400964977674073107310731073100
4620230905185300964977674073107310731073100
4720230905185200964977674073107310731073100
4820230905185100964977674073107310731073100
4920230905185000964977674073107310731073100
5020230905184900964977674073107310731073100
5120230905184800964977674073107310731073100
5220230905184700964977674073107310731073100
5320230905184600964977674073107310731073100
5420230905184500964977674073107310731073100
5520230905184400964977674073107310731073100
5620230905184300964977674073107310731073100
5720230905184200964977674073107310731073100
5820230905184100964977674073107310731073100
5920230905184000964977674073107310731073100
6020230905183900964977674073107310731073100
6120230905183800964977674073107310731073100
62202309051837009649776740731073107310731026290
6320230905183600964977674073107310731073100
6420230905183500964977674073107310731073100
6520230905183400964977674073107310731073100
6620230905183300964977674073107310731073100
6720230905183200964977674073107310731073100
6820230905183100964977674073107310731073100
6920230905183000964977674073107310731073100
7020230905182900964977674073107310731073100
7120230905182800964977674073107310731073100
7220230905182700964977674073107310731073100
7320230905182600964977674073107310731073100
7420230905182500964977674073107310731073100
7520230905182400964977674073107310731073100
7620230905182300964977674073107310731073100
7720230905182200964977674073107310731073100
7820230905182100964977674073107310731073100
7920230905182000964977674073107310731073100
8020230905181900964977674073107310731073100
8120230905181800964977674073107310731073100
8220230905181700964977674073107310731073100
8320230905181600964977674073107310731073100
8420230905181500964977674073107310731073100
8520230905181400964977674073107310731073100
8620230905181300964977674073107310731073100
8720230905181200964977674073107310731073100
8820230905181100964977674073107310731073100
8920230905181000964977674073107310731073100
9020230905180900964977674073107310731073100
9120230905180800964977674073107310731073100
92202309051807009649776740731073107310731026290
9320230905180600964977674073107310731073100
9420230905180500964977674073107310731073100
9520230905180400964977674073107310731073100
9620230905180300964977674073107310731073100
9720230905180200964977674073107310731073100
9820230905180100964977674073107310731073100
9920230905180000964977674073107310731073100
10020230905175900964977674073107310731073100
10120230905175800964977674073107310731073100
10220230905175700964977674073107310731073100
10320230905175600964977674073107310731073100
10420230905175500964977674073107310731073100
10520230905175400964977674073107310731073100
10620230905175300964977674073107310731073100
10720230905175200964977674073107310731073100
10820230905175100964977674073107310731073100
10920230905175000964977674073107310731073100
11020230905174900964977674073107310731073100
11120230905174800964977674073107310731073100
11220230905174700964977674073107310731073100
11320230905174600964977674073107310731073100
11420230905174500964977674073107310731073100
11520230905174400964977674073107310731073100
11620230905174300964977674073107310731073100
11720230905174200964977674073107310731073100
11820230905174100964977674073107310731073100
11920230905174000964977674073107310731073100
12020230905173900964977674073107310731073100
12120230905173800964977674073107310731073100
122202309051737009649776740731073107310731026290
12320230905173600964977674073107310731073100
12420230905173500964977674073107310731073100
12520230905173400964977674073107310731073100
12620230905173300964977674073107310731073100
12720230905173200964977674073107310731073100
12820230905173100964977674073107310731073100
12920230905173000964977674073107310731073100
13020230905172900964977674073107310731073100
13120230905172800964977674073107310731073100
13220230905172700964977674073107310731073100
13320230905172600964977674073107310731073100
13420230905172500964977674073107310731073100
13520230905172400964977674073107310731073100
13620230905172300964977674073107310731073100
13720230905172200964977674073107310731073100
13820230905172100964977674073107310731073100
13920230905172000964977674073107310731073100
14020230905171900964977674073107310731073100
14120230905171800964977674073107310731073100
14220230905171700964977674073107310731073100
14320230905171600964977674073107310731073100
14420230905171500964977674073107310731073100
14520230905171400964977674073107310731073100
14620230905171300964977674073107310731073100
14720230905171200964977674073107310731073100
14820230905171100964977674073107310731073100
14920230905171000964977674073107310731073100
15020230905170900964977674073107310731073100
15120230905170800964977674073107310731073100
152202309051707009649776740731073107310731026290
15320230905170600964977674073107310731073100
15420230905170500964977674073107310731073100
15520230905170400964977674073107310731073100
15620230905170300964977674073107310731073100
15720230905170200964977674073107310731073100
15820230905170100964977674073107310731073100
15920230905170000964977674073107310731073100
16020230905165900964977674073107310731073100
16120230905165800964977674073107310731073100
16220230905165700964977674073107310731073100
16320230905165600964977674073107310731073100
16420230905165500964977674073107310731073100
16520230905165400964977674073107310731073100
16620230905165300964977674073107310731073100
16720230905165200964977674073107310731073100
16820230905165100964977674073107310731073100
16920230905165000964977674073107310731073100
17020230905164900964977674073107310731073100
17120230905164800964977674073107310731073100
17220230905164700964977674073107310731073100
17320230905164600964977674073107310731073100
17420230905164500964977674073107310731073100
17520230905164400964977674073107310731073100
17620230905164300964977674073107310731073100
17720230905164200964977674073107310731073100
17820230905164100964977674073107310731073100
17920230905164000964977674073107310731073100
18020230905163900964977674073107310731073100
18120230905163800964977674073107310731073100
182202309051637009649776740731073107310731026290
18320230905163600964977674073107310731073100
18420230905163500964977674073107310731073100
18520230905163400964977674073107310731073100
18620230905163300964977674073107310731073100
18720230905163200964977674073107310731073100
18820230905163100964977674073107310731073100
18920230905163000964977674073107310731073100
19020230905162900964977674073107310731073100
19120230905162800964977674073107310731073100
19220230905162700964977674073107310731073100
19320230905162600964977674073107310731073100
19420230905162500964977674073107310731073100
19520230905162400964977674073107310731073100
19620230905162300964977674073107310731073100
19720230905162200964977674073107310731073100
19820230905162100964977674073107310731073100
19920230905162000964977674073107310731073100
20020230905161900964977674073107310731073100
20120230905161800964977674073107310731073100
20220230905161700964977674073107310731073100
20320230905161600964977674073107310731073100
20420230905161500964977674073107310731073100
20520230905161400964977674073107310731073100
20620230905161300964977674073107310731073100
20720230905161200964977674073107310731073100
20820230905161100964977674073107310731073100
20920230905161000964977674073107310731073100
21020230905160900964977674073107310731073100
21120230905160800964977674073107310731073100
212202309051607009649776740731073107310731026290
21320230905160600964977674073107310731073100
21420230905160500964977674073107310731073100
21520230905160400964977674073107310731073100
21620230905160300964977674073107310731073100
21720230905160200964977674073107310731073100
21820230905160100964977674073107310731073100
21920230905160000964977674073107310731073100
22020230905155900964977674073107310731073100
22120230905155800964977674073107310731073100
22220230905155700964977674073107310731073100
22320230905155600964977674073107310731073100
22420230905155500964977674073107310731073100
22520230905155400964977674073107310731073100
22620230905155300964977674073107310731073100
22720230905155200964977674073107310731073100
22820230905155100964977674073107310731073100
22920230905155000964977674073107310731073100
23020230905154900964977674073107310731073100
23120230905154800964977674073107310731073100
23220230905154700964977674073107310731073100
23320230905154600964977674073107310731073100
23420230905154500964977674073107310731073100
23520230905154400964977674073107310731073100
23620230905154300964977674073107310731073100
23720230905154200964977674073107310731073100
23820230905154100964977674073107310731073100
23920230905154000964977674073107310731073100
24020230905153900964977674073107310731073100
24120230905153800964977674073107310731073100
242202309051537009649776740731073107310731026290
24320230905153600964977674073107310731073100
24420230905153500964977674073107310731073100
24520230905153400964977674073107310731073100
24620230905153300964977674073107310731073100
24720230905153200964977674073107310731073100
24820230905153100964977674073107310731073100
249202309051530009649776740731073107310731026290
25020230905152900945759684073307330733073300
25120230905152800945759684073307330733073300
25220230905152700945759684073307330733073300
25320230905152600945759684073307330733073300
25420230905152500945759684073307330733073300
25520230905152400945759684073307330733073300
25620230905152300945759684073307330733073300
25720230905152200945759684073307330733073300
25820230905152100945759684073307330733073300
25920230905152000945759684073307330733073300
26020230905151900945759684073307310733073105598
26120230905151800941661260073107290731072902495
26220230905151700939840741073007280730072703798
2632023090515160093707472607260728072907260201
26420230905151500936928662072807280728072601375
2652023090515140093592857007280729072907260890
26620230905151300935281381072607290730072601668
26720230905151200934067855072907310731072601155
268202309051511009332269220731072807310728010981
26920230905151000925216757072807250728072502019
2702023090515090092374959907260725072607250435
27120230905150800923433954072507250726072501218
27220230905150700922549899072507250726072501439
27320230905150600921505717072407250725072301983
2742023090515050092006959107250724072507230468
27520230905150400919731089072407250725072301045
2762023090515030091897410707250725072507240299
2772023090515020091875751507250724072507240444
2782023090515010091843592307230724072407220905
27920230905150000917781486072307230724072301935
280202309051459009163818470724072307240723083
28120230905145800916321824072407240724072301181
28220230905145700915467111072407240725072401118
28320230905145600914657676072507240725072401360
2842023090514550091367202607230724072407230316
28520230905145400913443502072407240724072401842
2862023090514530091210989407240724072407230520
2872023090514520091173387407240722072407220179
2882023090514510091160458407220725072507220503
28920230905145000911240775072507240725072203809
29020230905144900908488383072307240725072303564
291202309051448009059104530725072507250725010
2922023090514470090590320307250725072507240460
2932023090514460090556970507250725072507250659
294202309051445009050919300726072507260725031
2952023090514440090506942507250725072507250219
2962023090514430090491065007250726072607250890
297202309051442009042653540726072607260725052
2982023090514410090422763407260726072607250481
2992023090514400090387884107270725072707250280
3002023090514390090367568707270727072707250720
3012023090514380090315343707260726072607260716
3022023090514370090263362107250725072607250304
3032023090514360090241317807260725072607250151
304202309051435009023035530726072607260725054
305202309051434009022643540726072507260725064
30620230905143300902217925072607270727072501132
30720230905143200901395995072607260727072601075
30820230905143100900615544072607260726072601
3092023090514300090061481807250724072507240126
3102023090514290090052353607240725072507240938
3112023090514280089984358807250725072507240744
312202309051427008993044380725072507250724092
3132023090514260089923773907240723072407230279
314202309051425008990357450724072407240723050
3152023090514240089899958607240725072507240399
31620230905142300898710471072407240725072403116
3172023090514220089645448507240722072407220107
318202309051421008963771370723072307230722076
31920230905142000896322213072307230724072301014
3202023090514190089558909007230723072307230507
3212023090514180089522252907230722072307220894
3222023090514170089457695107230722072307220257
3232023090514160089439139007230722072307220202
3242023090514150089424554407220723072307210489
32520230905141400893892616072407240724072205003
3262023090514130089027793007240725072507230401
3272023090514120088998732607230723072307230793
3282023090514110088941398707230724072507230446
3292023090514100088909151007230723072407230546
3302023090514090088869673707230724072407230172
3312023090514080088857221007230723072307230600
332202309051407008881384100723072207230722034
3332023090514060088811382907230722072307220205
33420230905140500887965724072207230723072204489
3352023090514040088472408907220722072207220338
33620230905140300884480053072207230723072201394
33720230905140200883472435072307230723072301106
33820230905140100882672797072407240724072401032
339202309051400008819256290724072307240723096
3402023090513590088185618807230723072407230646
3412023090513580088138902407220723072307220623
34220230905135700880939095072207230723072201083
34320230905135600880157146072307230724072301441
3442023090513550087911527307230723072307230266
3452023090513540087892295507230725072507230497
3462023090513530087856322507250724072507240717
3472023090513520087804381307250725072507240450
3482023090513510087771791807230725072507230137
3492023090513500087761866107250723072507230171
35020230905134900877494978072307230724072201208
35120230905134800876622342072307240724072203078
35220230905134700874395659072407250727072401729
353202309051346008731410990725072507250725020
3542023090513450087312659907260725072607250135
3552023090513440087302864407260726072607260135
3562023090513430087293063407270727072707270110
3572023090513420087285066407270727072707270455
3582023090513410087251987907270725072807250497
359202309051340008721593180727072507280725051
3602023090513390087212229207240728072807240900
3612023090513380087146969307280727072907270906
36220230905133700870809495072707290730072701117
36320230905133600869995927072907280729072703263
3642023090513350086762048207280726072807250609
365202309051334008671779300727072607270726051
36620230905133300867140855072707240727072302393
367202309051332008654066810724072407240724010
368202309051331008653994410724072407240724015
3692023090513300086538858107240723072407230498
3702023090513290086502803007230723072307230674
3712023090513280086454072807230724072407230121
3722023090513270086445313407240723072407230290
3732023090513260086424324107230723072307230147
374202309051325008641369600724072407240724033
37520230905132400864113068072407230724072301024
376202309051323008633727120724072407240724015
377202309051322008633618520724072407240724062
3782023090513210086331696407230723072407230286
3792023090513200086311014507230723072407230967
3802023090513190086241100007230724072407230907
3812023090513180086175521507240725072607230374
38220230905131700861484483072607230727072301094
38320230905131600860693482072307250727072304539
3842023090513150085740837907240724072407240337
385202309051314008571643910724072407240724063
3862023090513130085711877907240724072507240620
38720230905131200856669896072507270727072501134
3882023090513110085584673907270726072707250502
38920230905131000855482123072407240725072402068
3902023090513090085398489007250725072507250102
3912023090513080085391094007260724072607240428
39220230905130700853601042072507250726072401609
3932023090513060085243478407250725072507250198
39420230905130500852291234072507260728072501564
3952023090513040085115500607260726072707260698
39620230905130300850648070072607240726072401433
397202309051302008496101200725072507250725010
39820230905130100849602870072507240725072402286
39920230905130000847947775072507250726072501600
4002023090512590084678776607260724072607240560
4012023090512580084638135307240725072507240638
4022023090512570084591880407250726072607240658
403202309051256008454416770726072607260726010
404202309051255008454344170726072407260724045
4052023090512540084540183507260726072607250314
4062023090512530084517401307260725072707250541
407202309051252008447815630726072507260725011
40820230905125100844773578072607240726072401458
40920230905125000843717962072407240725072401877
41020230905124900842359007072407270727072402903
4112023090512480084025353707270727072707270315
4122023090512470084002453207260727072807250342
413202309051246008397758180727072607270726040
41420230905124500839746742072507250726072401578
41520230905124400838603823072607250726072501110
41620230905124300837799068072507270727072501258
41720230905124200836885058072707270727072601417
4182023090512410083585594407270727072707270800
4192023090512400083527434407270728072807260716
420202309051239008347538280728072807280728030
42120230905123800834731988072807280728072802
42220230905123700834730532072807270728072602367
4232023090512360083300755307260727072707260607
42420230905123500832566389072607260726072601243
425202309051234008316639710727072707270727063
4262023090512330083161817007270728072807270905
4272023090512320083096023307280727072807270851
42820230905123100830341555072707260727072601495
429202309051230008292549890726072607260726050
4302023090512290082921868907250727072707250517
4312023090512280082884336907260727072807260418
4322023090512270082853929007260726072607260153
4332023090512260082842821207260726072607250307
43420230905122500828205331072607260726072600
4352023090512240082820533107260725072607250150
4362023090512230082809646107250725072507250965
43720230905122200827396836072507260726072502833
4382023090512210082534277907260726072707260567
4392023090512200082493113407260727072707260258
44020230905121900824743823072607290729072601249
44120230905121800823835366072907270729072701089
4422023090512170082304234307290727072907270412
4432023090512160082274252707270728072807270380
4442023090512150082246593307280730073007280189
4452023090512140082232832907300728073007280735
4462023090512130082179323507280728072807270585
44720230905121200821367384072807280730072801895
44820230905121100819987558072807280731072704056
4492023090512100081703485107280727072807270300
4502023090512090081681655107270728072807260274
4512023090512080081661755407280729072907280750
4522023090512070081607149907290731073107290377
45320230905120600815796270073107330734073101013
45420230905120500815054349073307330735073105910
45520230905120400810718194073307260733072602309
45620230905120300809031223072607240726072401722
4572023090512020080778239807240724072607240497
4582023090512010080742177007240725072607240881
45920230905120000806783438072507250726072501813
4602023090511590080546884707250725072507250261
46120230905115800805279622072507260726072501446
4622023090511570080423011707250726072607250717
4632023090511560080370970507260726072607250113
46420230905115500803627672072507250726072502261
4652023090511540080198734707250725072607250412
4662023090511530080168863607250725072607250680
467202309051152008011956310725072607260725031
4682023090511510080117314607260727072707260519
469202309051150008007961720727072907290727085
4702023090511490080073431407290728072907280108
4712023090511480080065558507290730073007290409
47220230905114700800357193073007260730072603201
4732023090511460079802511407260725072607240426
4742023090511450079771647207240725072607240300
4752023090511440079749885507260726072607240155
4762023090511430079738645807260726072707250369
47720230905114200797118876072607230729072301664
47820230905114100795911745072307240724072302259
47920230905114000794277356072407250725072402110
48020230905113900792748941072607280729072506716
4812023090511380078787284607290728072907280140
4822023090511370078777092507270727072807270652
48320230905113600787296910072807290729072701645
4842023090511350078609967007290729073007290669
4852023090511340078561193907280729072907280467
4862023090511330078527169607300729073007290100
4872023090511320078519874107290729073007290190
48820230905113100785060213072807290729072801168
4892023090511300078420910807290729072907290260
4902023090511290078401956807290730073107290992
4912023090511280078329541707300730073007290327
49220230905112700783057025073007320732073003180
4932023090511260078073259307320732073307320629
4942023090511250078027211107320731073207310477
495202309051124007799230420730073307330730049
49620230905112300779887203073307320735073206307
49720230905112200775261810073207310732072903247
49820230905112100772885334073307250733072504179
49920230905112000769838036072507230725072203555
50020230905111900767266567072307240724072301057
50120230905111800766502346072407230724072303588
5022023090511170076390771107230723072307230961
5032023090511160076321290807230722072307220735
50420230905111500762681989072207210722072101062
50520230905111400761915387072107230724072101735
50620230905111300760662822072207230723072202538
5072023090511120075882988307230723072307230602
5082023090511110075839463707230724072407220332
50920230905111000758154713072407220724072202234
51020230905110900756541051072307220723072102475
5112023090511080075475515707220723072307220899
51220230905110700754105932072307220723072104022
51320230905110600751202351072207220723072106521
51420230905110500746498276072207230723072203829
51520230905110400743732234072507260726072303980
51620230905110300740849900072607280728072601813
5172023090511020073953261507270728072807270251
5182023090511010073935011607270728072807270257
5192023090511000073916317007270726072707260932
52020230905105900738485607072607260727072601341
52120230905105800737512040072607260728072601617
52220230905105700736337776072607250726072502548
52320230905105600734489600072507250725072403931
52420230905105500731641542072507250727072403421
52520230905105400729161293072607270729072509462
526202309051053007222870070727073007310727015068
527202309051052007113072830731073107320730010001
528202309051051007040042250731073207320731013777
52920230905105000693926657073307330734073305042
53020230905104900690230595073407340735073401901
53120230905104800688835211073407340735073401376
53220230905104700687824087073407350735073304801
53320230905104600684300353073607350736073503955
53420230905104500681390594073507360736073402406
53520230905104400679621982073507350736073504273
53620230905104300676480625073507350737073504721
53720230905104200673010072073507360736073505590
5382023090510410066889721707360737073707360587
53920230905104000668464973073707370737073601482
5402023090510390066737345907380738073807360145
54120230905103800667266649073807380739073702203
54220230905103700665641819073907380739073604999
5432023090510360066195830607380737073807370605
5442023090510350066151209607380738073907370205
5452023090510340066136083207380737073807370724
54620230905103300660826783073707370738073701931
54720230905103200659403635073607370737073602041
5482023090510310065790116107370736073807360896
54920230905103000657241568073607370740073601516
55020230905102900656122242073707380738073607766
55120230905102800650398437073807400740073801156
552202309051027006495440850740074107410738013681
553202309051026006394360840740073807410738010791
55420230905102500631457312073807360738073605673
55520230905102400627280116073707370737073601739
55620230905102300625999597073607360737073601403
55720230905102200624966958073607390739073607041
558202309051021006197742670738074007400738010491
55920230905102000612020624074007400740073903904
56020230905101900609132253074007400740073907895
56120230905101800603292084073907400741073804518
56220230905101700599951669074007380741073808707
56320230905101600593511918073807370738073601746
56420230905101500592224081073607340736073408569
56520230905101400585922615073407330735073302407
56620230905101300584156433073307340735073302526
56720230905101200582304031073407340734073302994
56820230905101100580107653073407340734073305111
56920230905101000576359296073407340735073403036
57020230905100900574130755073407330735073306152
57120230905100800569616654073307350735073303244
57220230905100700567235920073407340735073301912
57320230905100600565832000073507330735073203395
57420230905100500563341576073307340735073209950
575202309051004005560467790734073507360733012784
57620230905100300546661526073707360737073406607
57720230905100200541802478073607350737073403868
578202309051001005389579190735073707370734012127
579202309051000005300391800736073807380735011077
58020230905095900521879243073807390740073809276
581202309050958005150278780738074107430738023130
582202309050957004979113980741074007440740026744
583202309050956004780658150741073707410736010789
58420230905095500470094322073707340737073307911
58520230905095400464278557073407360738073208360
586202309050953004581403120738074307430735016576
587202309050952004458605170743073807440738027044
58820230905095100425810747073807370739073707104
58920230905095000420568714073707360737073502507
59020230905094900418721728073607330736073204315
59120230905094800415549814073407330734073009089
59220230905094700408898035073307350735073207219
59320230905094600403602845073407340736073307547
59420230905094500398063050073507330735073208420
59520230905094400391883267073307330734073209225
596202309050943003851238420733073407350733017200
597202309050942003725068090734073407360731021729
598202309050941003565627960734074007410733033674
599202309050940003317143810740074007400735029017
600202309050939003102862850740073507410733047581
601202309050938002752172490735073107350729024551
602202309050937002572346860731073507350729024078
603202309050936002396102130735072607350726032380
60420230905093500215943300072607230727072306072
60520230905093400211532272072307230724072202265
60620230905093300209895675072307250725072304847
60720230905093200206384469072507260727072304397
60820230905093100203198097072607240727072407533
60920230905093000197733580072507260727072408308
61020230905092900191708585072607270727072505302
61120230905092800187858146072707280729072708263
612202309050927001818463040728072507300725012684
61320230905092600172609518072507230726072206742
6142023090509250016772592307230723072307220791
61520230905092400167154543072207200725072003948
61620230905092300164304733072107240724072005017
61720230905092200160683795072407240724072304771
61820230905092100157233764072407260726072408591
619202309050920001510080440724072607270724011140
620202309050919001429322990725072607310725024077
62120230905091800125378462072707210727072107141
622202309050917001202047840723072307240720010176
623202309050916001128572880724072507260720013379
624202309050915001031836750726072907290723022646
62520230905091400867642890728071607290716029006
62620230905091300657305000716071307170712012561
6272023090509120056754040071207150716071205897
6282023090509110052544850071507150715071003290
6292023090509100050201228071507170717071501823
6302023090509090048896636071707170717071605572
6312023090509080044905242071807190719071803181
6322023090509070042621014071807190719071801745
6332023090509060041367414071907200720071804259
6342023090509050038307014072007200721071904005
6352023090509040035423069072007210721071803266
6362023090509030033071585072007190720071605072
6372023090509020029431067071807180718071607296
6382023090509010024198968071707210721071508072
63920230905090000184107090719072007230716025549