Files
KissMeData/053280/min/candle-20241024.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024102419350010818867040599059905990599023585
3202410241934001081886704059905990599059900
4202410241933001081886704059905990599059900
5202410241932001081886704059905990599059900
6202410241931001081886704059905990599059900
7202410241930001081886704059905990599059900
8202410241929001081886704059905990599059900
9202410241928001081886704059905990599059900
10202410241927001081886704059905990599059900
11202410241926001081886704059905990599059900
12202410241925001081886704059905990599059900
13202410241924001081886704059905990599059900
14202410241923001081886704059905990599059900
15202410241922001081886704059905990599059900
16202410241921001081886704059905990599059900
17202410241920001081886704059905990599059900
18202410241919001081886704059905990599059900
19202410241918001081886704059905990599059900
20202410241917001081886704059905990599059900
21202410241916001081886704059905990599059900
22202410241915001081886704059905990599059900
23202410241914001081886704059905990599059900
24202410241913001081886704059905990599059900
25202410241912001081886704059905990599059900
26202410241911001081886704059905990599059900
27202410241910001081886704059905990599059900
28202410241909001081886704059905990599059900
29202410241908001081886704059905990599059900
30202410241907001081886704059905990599059900
31202410241906001081886704059905990599059900
322024102419050010818867040599059905990599023585
33202410241904001081886704059905990599059900
34202410241903001081886704059905990599059900
35202410241902001081886704059905990599059900
36202410241901001081886704059905990599059900
37202410241900001081886704059905990599059900
38202410241859001081886704059905990599059900
39202410241858001081886704059905990599059900
40202410241857001081886704059905990599059900
41202410241856001081886704059905990599059900
42202410241855001081886704059905990599059900
43202410241854001081886704059905990599059900
44202410241853001081886704059905990599059900
45202410241852001081886704059905990599059900
46202410241851001081886704059905990599059900
47202410241850001081886704059905990599059900
48202410241849001081886704059905990599059900
49202410241848001081886704059905990599059900
50202410241847001081886704059905990599059900
51202410241846001081886704059905990599059900
52202410241845001081886704059905990599059900
53202410241844001081886704059905990599059900
54202410241843001081886704059905990599059900
55202410241842001081886704059905990599059900
56202410241841001081886704059905990599059900
57202410241840001081886704059905990599059900
58202410241839001081886704059905990599059900
59202410241838001081886704059905990599059900
60202410241837001081886704059905990599059900
61202410241836001081886704059905990599059900
622024102418350010818867040599059905990599023585
63202410241834001081886704059905990599059900
64202410241833001081886704059905990599059900
65202410241832001081886704059905990599059900
66202410241831001081886704059905990599059900
67202410241830001081886704059905990599059900
68202410241829001081886704059905990599059900
69202410241828001081886704059905990599059900
70202410241827001081886704059905990599059900
71202410241826001081886704059905990599059900
72202410241825001081886704059905990599059900
73202410241824001081886704059905990599059900
74202410241823001081886704059905990599059900
75202410241822001081886704059905990599059900
76202410241821001081886704059905990599059900
77202410241820001081886704059905990599059900
78202410241819001081886704059905990599059900
79202410241818001081886704059905990599059900
80202410241817001081886704059905990599059900
81202410241816001081886704059905990599059900
82202410241815001081886704059905990599059900
83202410241814001081886704059905990599059900
84202410241813001081886704059905990599059900
85202410241812001081886704059905990599059900
86202410241811001081886704059905990599059900
87202410241810001081886704059905990599059900
88202410241809001081886704059905990599059900
89202410241808001081886704059905990599059900
90202410241807001081886704059905990599059900
91202410241806001081886704059905990599059900
922024102418050010818867040599059905990599023585
93202410241804001081886704059905990599059900
94202410241803001081886704059905990599059900
95202410241802001081886704059905990599059900
96202410241801001081886704059905990599059900
97202410241800001081886704059905990599059900
98202410241759001081886704059905990599059900
99202410241758001081886704059905990599059900
100202410241757001081886704059905990599059900
101202410241756001081886704059905990599059900
102202410241755001081886704059905990599059900
103202410241754001081886704059905990599059900
104202410241753001081886704059905990599059900
105202410241752001081886704059905990599059900
106202410241751001081886704059905990599059900
107202410241750001081886704059905990599059900
108202410241749001081886704059905990599059900
109202410241748001081886704059905990599059900
110202410241747001081886704059905990599059900
111202410241746001081886704059905990599059900
112202410241745001081886704059905990599059900
113202410241744001081886704059905990599059900
114202410241743001081886704059905990599059900
115202410241742001081886704059905990599059900
116202410241741001081886704059905990599059900
117202410241740001081886704059905990599059900
118202410241739001081886704059905990599059900
119202410241738001081886704059905990599059900
120202410241737001081886704059905990599059900
121202410241736001081886704059905990599059900
1222024102417350010818867040599059905990599023585
123202410241734001081886704059905990599059900
124202410241733001081886704059905990599059900
125202410241732001081886704059905990599059900
126202410241731001081886704059905990599059900
127202410241730001081886704059905990599059900
128202410241729001081886704059905990599059900
129202410241728001081886704059905990599059900
130202410241727001081886704059905990599059900
131202410241726001081886704059905990599059900
132202410241725001081886704059905990599059900
133202410241724001081886704059905990599059900
134202410241723001081886704059905990599059900
135202410241722001081886704059905990599059900
136202410241721001081886704059905990599059900
137202410241720001081886704059905990599059900
138202410241719001081886704059905990599059900
139202410241718001081886704059905990599059900
140202410241717001081886704059905990599059900
141202410241716001081886704059905990599059900
142202410241715001081886704059905990599059900
143202410241714001081886704059905990599059900
144202410241713001081886704059905990599059900
145202410241712001081886704059905990599059900
146202410241711001081886704059905990599059900
147202410241710001081886704059905990599059900
148202410241709001081886704059905990599059900
149202410241708001081886704059905990599059900
150202410241707001081886704059905990599059900
151202410241706001081886704059905990599059900
1522024102417050010818867040599059905990599023585
153202410241704001081886704059905990599059900
154202410241703001081886704059905990599059900
155202410241702001081886704059905990599059900
156202410241701001081886704059905990599059900
157202410241700001081886704059905990599059900
158202410241659001081886704059905990599059900
159202410241658001081886704059905990599059900
160202410241657001081886704059905990599059900
161202410241656001081886704059905990599059900
162202410241655001081886704059905990599059900
163202410241654001081886704059905990599059900
164202410241653001081886704059905990599059900
165202410241652001081886704059905990599059900
166202410241651001081886704059905990599059900
167202410241650001081886704059905990599059900
168202410241649001081886704059905990599059900
169202410241648001081886704059905990599059900
170202410241647001081886704059905990599059900
171202410241646001081886704059905990599059900
172202410241645001081886704059905990599059900
173202410241644001081886704059905990599059900
174202410241643001081886704059905990599059900
175202410241642001081886704059905990599059900
176202410241641001081886704059905990599059900
177202410241640001081886704059905990599059900
178202410241639001081886704059905990599059900
179202410241638001081886704059905990599059900
180202410241637001081886704059905990599059900
181202410241636001081886704059905990599059900
1822024102416350010818867040599059905990599023585
183202410241634001081886704059905990599059900
184202410241633001081886704059905990599059900
185202410241632001081886704059905990599059900
186202410241631001081886704059905990599059900
187202410241630001081886704059905990599059900
188202410241629001081886704059905990599059900
189202410241628001081886704059905990599059900
190202410241627001081886704059905990599059900
191202410241626001081886704059905990599059900
192202410241625001081886704059905990599059900
193202410241624001081886704059905990599059900
194202410241623001081886704059905990599059900
195202410241622001081886704059905990599059900
196202410241621001081886704059905990599059900
197202410241620001081886704059905990599059900
198202410241619001081886704059905990599059900
199202410241618001081886704059905990599059900
200202410241617001081886704059905990599059900
201202410241616001081886704059905990599059900
202202410241615001081886704059905990599059900
203202410241614001081886704059905990599059900
204202410241613001081886704059905990599059900
205202410241612001081886704059905990599059900
206202410241611001081886704059905990599059900
207202410241610001081886704059905990599059900
208202410241609001081886704059905990599059900
209202410241608001081886704059905990599059900
210202410241607001081886704059905990599059900
211202410241606001081886704059905990599059900
2122024102416050010818867040599059905990599023585
213202410241604001081886704059905990599059900
214202410241603001081886704059905990599059900
215202410241602001081886704059905990599059900
216202410241601001081886704059905990599059900
217202410241600001081886704059905990599059900
218202410241559001081886704059905990599059900
219202410241558001081886704059905990599059900
220202410241557001081886704059905990599059900
221202410241556001081886704059905990599059900
222202410241555001081886704059905990599059900
223202410241554001081886704059905990599059900
224202410241553001081886704059905990599059900
225202410241552001081886704059905990599059900
226202410241551001081886704059905990599059900
227202410241550001081886704059905990599059900
228202410241549001081886704059905990599059900
229202410241548001081886704059905990599059900
230202410241547001081886704059905990599059900
231202410241546001081886704059905990599059900
232202410241545001081886704059905990599059900
233202410241544001081886704059905990599059900
234202410241543001081886704059905990599059900
235202410241542001081886704059905990599059900
236202410241541001081886704059905990599059900
237202410241540001081886704059905990599059900
238202410241539001081886704059905990599059900
239202410241538001081886704059905990599059900
240202410241537001081886704059905990599059900
241202410241536001081886704059905990599059900
2422024102415350010818867040599059905990599023585
243202410241534001081886704059905990599059900
244202410241533001081886704059905990599059900
245202410241532001081886704059905990599059900
246202410241531001081886704059905990599059900
2472024102415300010818867040599059905990599023585
248202410241529001067759289060006000600060000
249202410241528001067759289060006000600060000
250202410241527001067759289060006000600060000
251202410241526001067759289060006000600060000
252202410241525001067759289060006000600060000
253202410241524001067759289060006000600060000
254202410241523001067759289060006000600060000
255202410241522001067759289060006000600060000
256202410241521001067759289060006000600060000
257202410241520001067759289060006000600060000
258202410241519001067759289060006010602059903738
259202410241518001065516265060006020602060002747
260202410241517001063866424060306030603060008355
26120241024151600105884780506020603060306010834
262202410241515001058345878060106030604060104381
263202410241514001055707655060306030604060104051
26420241024151300105326859506030604060406030832
265202410241512001052766897060206010604060103369
266202410241511001050736583060206020602060101485
26720241024151000104984291206010603060306010745
268202410241509001049395141060306020603060002152
2692024102415080010481033020603060406040601070
270202410241507001048061031060406010604060106250
2712024102415060010443007940601060406040599010675
272202410241505001037886146060406030605060302468
273202410241504001036396921060306020603060201210
27420241024150300103566830206020603060406020748
27520241024150200103521736306020605060506020964
2762024102415010010346350430605060506060605079
277202410241500001034587232060606050606060302191
278202410241459001033262936060506050606060401038
279202410241458001032635551060606030606060302493
28020241024145700103112850506040603060406030118
28120241024145600103105733306030602060406020558
28220241024145500103072083306030604060406030221
283202410241454001030587499060406030604060202319
28420241024145300102919043706030602060306020970
285202410241452001028606496060206020602060105352
28620241024145100102538993806020601060206010702
287202410241450001024968034060206010602060101571
288202410241449001024023862060206030603060102362
28920241024144800102260218006030603060306030111
290202410241447001022535247060406040604060301064
291202410241446001021893641060406040605060303316
29220241024144500101989357606050603060506030435
293202410241444001019630841060506030605060303755
294202410241443001017363601060406040604060401
295202410241442001017362997060306040604060203169
29620241024144100101545518206020602060206020149
297202410241440001015365484060206040604060201275
29820241024143900101459750906040603060406030654
29920241024143800101420259406030604060406020707
30020241024143700101377677206020601060406010481
301202410241436001013487168060106040604060102289
30220241024143500101210857606040604060406030529
30320241024143400101178956006040604060406030142
3042024102414330010117039270604060306040603088
30520241024143200101165086206030602060306020320
306202410241431001011458055060406040604060201461
30720241024143000101057778906040604060506030910
30820241024142900101002873806050603060506030370
309202410241428001009805152060506050605060301077
31020241024142700100915520606050604060506040272
311202410241426001008990896060506040605060303001
31220241024142500100717838506040604060406030200
3132024102414240010070575940604060306040603034
3142024102414230010070370660604060306040603026
31520241024142200100702138506040602060406020153
31620241024142100100692915306030603060406020381
31720241024142000100669972906030603060306030111
3182024102414190010066327960603060206040602056
31920241024141800100659907806020602060406020244
32020241024141700100645218806040602060406020753
321202410241416001005998878060106030605060104793
32220241024141500100311306106050604060506030290
32320241024141400100293792806040604060506040300
324202410241413001002756726060406050605060401529
32520241024141200100183317306060605060606040830
32620241024141100100133132106050606060606050116
32720241024141000100126113106060606060606050461
32820241024140900100098181006060606060706060333
329202410241408001000779987060706060607060501067
330202410241407001000132684060506050606060401427
33120241024140600999268350060506040605060401543
3322024102414050099833622306030603060406030545
3332024102414040099800758606030603060406020188
3342024102414030099789422706030604060406030771
3352024102414020099742931206040604060406030136
33620241024140100997347298060306040604060301050
33720241024140000996714147060306020603060201144
33820241024135900996024673060206020602060101375
3392024102413580099519692506020602060206020169
34020241024135700995095187060206020602060101030
3412024102413560099447598306010602060206010101
34220241024135500994415281060106020602060101555
3432024102413540099348072406020601060206000908
34420241024135300992935482060006020602060002100
34520241024135200991673074060106010602060101718
3462024102413510099064024006010601060206010121
34720241024135000990567505060206030603060101518
34820241024134900989653679060306040604060201284
3492024102413480098887943906030604060406030140
3502024102413470098879500606030604060506030353
3512024102413460098858164806050605060506030795
35220241024134500988101458060406050605060302133
35320241024134400986812617060306030604060301945
35420241024134300985638802060306020603060208
3552024102413420098563398306020602060206010756
356202410241341009851789610602060106020601073
357202410241340009851350850602060106020601015
3582024102413390098512606706020602060206000123
3592024102413380098505221006020601060206010885
360202410241337009845194440602060206020600041
36120241024133600984494778060206000602059902597
36220241024133500982937669060006030603060003582
3632024102413340098078609106030603060306020419
36420241024133300980533736060306030603060206
365202410241332009805301190604060406040604010
36620241024133100980524079060406040604060405
367202410241330009805210590604060406040604015
36820241024132900980511999060406030604060302440
3692024102413280097903976506030603060306010273
37020241024132700978875258060306000603060003720
37120241024132600976643243060006030603060005383
3722024102413250097341074706020603060306020229
3732024102413240097327267606030604060506030610
3742024102413230097290477706030604060406030393
37520241024132200972667739060306050606060302444
3762024102413210097118938606050607060706050568
37720241024132000970845186060606060607060601482
3782024102413190096994687706060606060606060928
379202410241318009693845090606060606060606075
38020241024131700969339059060606060606060607
3812024102413160096933481706050605060606050355
38220241024131500969119940060506050606060401074
3832024102413140096846941006050605060506050131
3842024102413130096839015506050605060606050597
38520241024131200968028960060506060606060405307
38620241024131100964819848060506030606060301458
3872024102413100096393762906050604060506030408
3882024102413090096369125606040605060506040581
38920241024130800963339923060506040605060401899
39020241024130700962192276060406020604060201895
3912024102413060096105043206020601060206010330
39220241024130500960852099060106000602060001801
39320241024130400959769943060006010601060001416
3942024102413030095892013906010600060106000798
39520241024130200958441033060106010602060102405
39620241024130100956995625060206020602060201165
3972024102413000095629429506020602060206010750
3982024102412590095584296406010602060206010276
3992024102412580095567696706020602060206010169
40020241024125700955575394060106010601060001189
4012024102412560095486081506010601060206010142
4022024102412550095477546306020602060206010416
40320241024125400954525437060106030604060101645
404202410241253009535330120603060206030602082
4052024102412520095348364406020601060206010561
4062024102412510095314594306020601060206010371
4072024102412500095292290706020603060306020756
4082024102412490095246749506030602060306020142
40920241024124800952381918060006020602060001319
41020241024124700951589105060106010601060001335
4112024102412460095078677506010601060106000729
4122024102412450095034920806010600060206000318
41320241024124400950158273060006000601060001138
41420241024124300949474819060106010601060001745
4152024102412420094842675606010600060106000370
41620241024124100948204686060106010601060001087
41720241024124000947551409060106010601060101633
41820241024123900946569976060106000602060001056
4192024102412380094593599406010602060206000894
42020241024123700945398847060206020602060200
421202410241236009453988470602060206020601031
42220241024123500945380186060106010602060101369
42320241024123400944557409060005990600059905504
42420241024123300941255934059905990600059903204
42520241024123200939335610059905990599059803510
42620241024123100937234619059805990599059806698
42720241024123000933224536059906010601059904480
42820241024122900930538406060006010602060001643
429202410241228009295513090601060106010599021035
430202410241227009169293160600060206030600034880
4312024102412260089594092306020603060306020691
4322024102412250089552466906030603060306020214
43320241024122400895395707060306030603060201678
43420241024122300894383874060306030603060205429
4352024102412220089111282906030602060306020218
43620241024122100890981454060206040604060202143
4372024102412200088968934206030603060306030192
4382024102412190088957356606040603060406030511
439202410241218008892649240604060506050604028
44020241024121700889248007060506020606060202566
44120241024121600887697844060306030603060301758
44220241024121500886637770060306050605060303820
4432024102412140088433343006050604060606040285
4442024102412130088416100306050605060506040939
4452024102412120088359334606050605060506050204
4462024102412110088346992606050606060606050249
4472024102412100088331927006050605060506050173
448202410241209008832146050604060406040604036
44920241024120800883192861060406050605060401135
4502024102412070088250730306040605060506040880
45120241024120600881975415060406070607060401287
4522024102412050088119662106070606060706050946
4532024102412040088062390406060606060706060651
4542024102412030088022938906060606060606050234
4552024102412020088008778506060605060606050702
4562024102412010087966257306040605060606040410
4572024102412000087941423106050604060506040831
45820241024115900878911895060406050606060401452
4592024102411580087803448406060605060606050510
4602024102411570087772592706050605060606050289
4612024102411560087755105306050605060506050412
4622024102411550087730179306050603060506030531
4632024102411540087698054006050605060506030345
46420241024115300876772150060206030604060201474
4652024102411520087588272506030603060406020500
46620241024115100875581520060306020604060204138
46720241024115000873088008060306030603060204421
4682024102411490087042594206030603060306020869
46920241024114800869902036060306030604060201561
470202410241147008689613200602060606060602011091
4712024102411460086226768706060605060606050788
472202410241145008617908280606060806080606090
4732024102411440086173628406080607060806070299
4742024102411430086155473806070606060806050290
4752024102411420086137926906060606060606050301
4762024102411410086119696306050607060806050834
4772024102411400086069146506080607060806070405
47820241024113900860445424060706090609060501012
47920241024113800859831819060906070609060702321
48020241024113700858420890060706060607060501722
4812024102411360085737829006070607060706060699
4822024102411350085695401306060606060606050580
48320241024113400856602949060606050606060502282
4842024102411330085522211206060607060706060510
4852024102411320085491304106050607060706050143
4862024102411310085482627406070607060706050380
4872024102411300085459618506070607060806060274
48820241024112900854430019060506050605060501659
48920241024112800853426324060506060607060501631
49020241024112700852437975060706060608060602092
4912024102411260085116852606070607060806060274
49220241024112500851002354060706070608060601195
4932024102411240085027769206070606060706060413
4942024102411230085002741106050605060506050161
4952024102411220084993000606040605060506040863
4962024102411210084940789306040605060506040344
49720241024112000849200005060406050606060402769
4982024102411190084752613206050607060706050286
499202410241118008473530320607060606070604022
50020241024111700847339727060406050605060401988
5012024102411160084613796906050606060706040757
5022024102411150084568004806070605060706050449
50320241024111400845407676060506070607060503997
50420241024111300842989437060906030609060301557
505202410241112008420449880602060506080602012609
50620241024111100834444954060606070607060401212
50720241024111000833711582060506050608060501418
5082024102411090083285027506060606060606040623
50920241024110800832473331060506050606060401770
51020241024110700831402481060506040606060401047
51120241024110600830769050060506050607060401543
5122024102411050082983592806050605060506040795
51320241024110400829354964060506080609060503083
51420241024110300827484625060706090610060701551
51520241024110200826542410060906080609060801552
5162024102411010082559869006080607060806060638
5172024102411000082521128406060605060706040380
51820241024105900824981287060406040608060403656
51920241024105800822768258060506050605060302063
52020241024105700821522179060406050607060404065
52120241024105600819063465060506060607060504021
52220241024105500816627084060606070608060601984
52320241024105400815423286060606070608060601690
524202410241053008143985870606060806090605036195
5252024102410520079248281006080610061006080462
52620241024105100792201529060806080610060705252
52720241024105000789008370060906100612060901720
52820241024104900787960472061006100610060909846
5292024102410480078195973306110611061306110926
53020241024104700781393895061306110613061101069
5312024102410460078074073206110612061206110936
5322024102410450078016811106130612061306120667
5332024102410440077975990506120612061306120207
5342024102410430077963319406120613061306120861
53520241024104200779106230061306130613061204235
53620241024104100776512879061206140615061201531
53720241024104000775573959061506130615061301222
5382024102410390077482404006120611061306110762
5392024102410380077435809606120612061206100643
54020241024103700773965702061206110612061001711
54120241024103600772920578061006110611060901170
5422024102410350077220662406110611061106100509
54320241024103400771895757061006110612061002058
54420241024103300770639277061106120613061101017
5452024102410320077001706806120610061206090962
54620241024103100769429869060906090610060903666
54720241024103000767197155060906090611060902112
54820241024102900765910860060906110611060902899
5492024102410280076414229406110611061106110878
55020241024102700763605836061106110613061101068
5512024102410260076295272306120610061306100188
5522024102410250076283785706130611061306100979
55320241024102400762239913061006120613061001483
55420241024102300761332943061206120613061002144
5552024102410220076002333206110613061306110563
55620241024102100759678468061306110613061101602
55720241024102000758698401061006100613061001162
55820241024101900757987720061206110612061002633
55920241024101800756380979061306110614061001967
56020241024101700755179127061106140615061103196
5612024102410160075322212506140612061406100384
56220241024101500752986809061306110613061001176
5632024102410140075226804706120612061206090578
56420241024101300751915029060906100612060801160
56520241024101200751206978061006090610060804504
566202410241011007484641600610061306140607026259
56720241024101000732430517061506160616061207339
56820241024100900727926422061506150616061503752
56920241024100800725616929061406150616061403184
57020241024100700723657725061606140617061402618
57120241024100600722047404061406140615061302232
57220241024100500720677523061506150615061301250
5732024102410040071990958706150614061506130981
57420241024100300719307344061406130615061208468
575202410241002007141171820613061506150613010462
57620241024100100707697408061506160616061402764
57720241024100000705998101061606150617061502000
57820241024095900704767197061506170617061505911
57920241024095800701129046061606170618061603101
5802024102409570069921710406170617061806170881
58120241024095600698673461061706180619061602421
58220241024095500697178515061806180619061701765
58320241024095400696088099061806190619061705123
58420241024095300692922210061906220622061902841
58520241024095200691160348062206170622061701371
5862024102409510069031107106180617061906160982
58720241024095000689704565061606170618061604839
58820241024094900686720578061706190620061704762
58920241024094800683777377062006210621061904478
59020241024094700681000345062106210621062002898
5912024102409460067920142806210620062206190875
59220241024094500678658144062006220622061905502
59320241024094400675244283062206240624062102831
59420241024094300673482107062506200625062006348
59520241024094200669527625062106200623061904683
59620241024094100666621186061906190620061806003
597202410240940006629071900620061106200611015146
598202410240939006536213650612062306240611043693
599202410240938006266433470623062506260621016241
600202410240937006165291430625062706290623012940
60120241024093600608434648062806230628062305098
602202410240935006052499550622062506260621014065
603202410240934005964826700623062506300621037602
604202410240933005730189650625062306260620012204
605202410240932005654193740623062806370620047475
606202410240931005357496590624063706440621043534
607202410240930005081975400639063006440628045335
6082024102409290047934106706300671068506300217702
6092024102409280033661370506710652067806430159179
61020241024092700231156091065206550656065201747
61120241024092600230013705065606540656065101509
61220241024092500229028024065406550657065205832
61320241024092400225211918065506540657065303589
61420241024092300222860517065606560657065305609
61520241024092200219186426065506560657065302386
61620241024092100217621740065606500659065005392
61720241024092000214085075065006540654065003508
618202410240919002118012080654064406550644010244
619202410240918002051535900644065006520643022725
620202410240917001904728110652065806590646011522
621202410240916001829703760660065906620656025019
622202410240915001664549790659065906600654015129
623202410240914001565009390660065406630653025127
62420241024091300139941670065406520654065004573
62520241024091200136961628065206520653064909227
626202410240911001309541710652065506590651018329
627202410240910001189319830658066006610653015358
628202410240909001088216530660065806610652030898
62920241024090800884751350659065006590646032982
63020241024090700669165290648065006550646033507
63120241024090600451259870650063906500637019788
63220241024090500323915210639062506390624012774
633202410240904002432884206250625062706240744
6342024102409030023863688062406260626062401756
6352024102409020022766129062406230624062203977
6362024102409010020288443062406220627061909886
63720241024090000141441890623063006340623021621