Files
KissMeData/095910/min/candle-20240214.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024021420020015331497390200020002000200079991
3202402142001001533149739020002000200020000
4202402142000001533149739020002000200020000
5202402141959001533149739020002000200020000
6202402141958001533149739020002000200020000
7202402141957001533149739020002000200020000
8202402141956001533149739020002000200020000
9202402141955001533149739020002000200020000
10202402141954001533149739020002000200020000
11202402141953001533149739020002000200020000
12202402141952001533149739020002000200020000
13202402141951001533149739020002000200020000
14202402141950001533149739020002000200020000
15202402141949001533149739020002000200020000
16202402141948001533149739020002000200020000
17202402141947001533149739020002000200020000
18202402141946001533149739020002000200020000
19202402141945001533149739020002000200020000
20202402141944001533149739020002000200020000
21202402141943001533149739020002000200020000
22202402141942001533149739020002000200020000
23202402141941001533149739020002000200020000
24202402141940001533149739020002000200020000
25202402141939001533149739020002000200020000
26202402141938001533149739020002000200020000
27202402141937001533149739020002000200020000
28202402141936001533149739020002000200020000
29202402141935001533149739020002000200020000
30202402141934001533149739020002000200020000
31202402141933001533149739020002000200020000
322024021419320015331497390200020002000200079991
33202402141931001533149739020002000200020000
34202402141930001533149739020002000200020000
35202402141929001533149739020002000200020000
36202402141928001533149739020002000200020000
37202402141927001533149739020002000200020000
38202402141926001533149739020002000200020000
39202402141925001533149739020002000200020000
40202402141924001533149739020002000200020000
41202402141923001533149739020002000200020000
42202402141922001533149739020002000200020000
43202402141921001533149739020002000200020000
44202402141920001533149739020002000200020000
45202402141919001533149739020002000200020000
46202402141918001533149739020002000200020000
47202402141917001533149739020002000200020000
48202402141916001533149739020002000200020000
49202402141915001533149739020002000200020000
50202402141914001533149739020002000200020000
51202402141913001533149739020002000200020000
52202402141912001533149739020002000200020000
53202402141911001533149739020002000200020000
54202402141910001533149739020002000200020000
55202402141909001533149739020002000200020000
56202402141908001533149739020002000200020000
57202402141907001533149739020002000200020000
58202402141906001533149739020002000200020000
59202402141905001533149739020002000200020000
60202402141904001533149739020002000200020000
61202402141903001533149739020002000200020000
622024021419020015331497390200020002000200079991
63202402141901001533149739020002000200020000
64202402141900001533149739020002000200020000
65202402141859001533149739020002000200020000
66202402141858001533149739020002000200020000
67202402141857001533149739020002000200020000
68202402141856001533149739020002000200020000
69202402141855001533149739020002000200020000
70202402141854001533149739020002000200020000
71202402141853001533149739020002000200020000
72202402141852001533149739020002000200020000
73202402141851001533149739020002000200020000
74202402141850001533149739020002000200020000
75202402141849001533149739020002000200020000
76202402141848001533149739020002000200020000
77202402141847001533149739020002000200020000
78202402141846001533149739020002000200020000
79202402141845001533149739020002000200020000
80202402141844001533149739020002000200020000
81202402141843001533149739020002000200020000
82202402141842001533149739020002000200020000
83202402141841001533149739020002000200020000
84202402141840001533149739020002000200020000
85202402141839001533149739020002000200020000
86202402141838001533149739020002000200020000
87202402141837001533149739020002000200020000
88202402141836001533149739020002000200020000
89202402141835001533149739020002000200020000
90202402141834001533149739020002000200020000
91202402141833001533149739020002000200020000
922024021418320015331497390200020002000200079991
93202402141831001533149739020002000200020000
94202402141830001533149739020002000200020000
95202402141829001533149739020002000200020000
96202402141828001533149739020002000200020000
97202402141827001533149739020002000200020000
98202402141826001533149739020002000200020000
99202402141825001533149739020002000200020000
100202402141824001533149739020002000200020000
101202402141823001533149739020002000200020000
102202402141822001533149739020002000200020000
103202402141821001533149739020002000200020000
104202402141820001533149739020002000200020000
105202402141819001533149739020002000200020000
106202402141818001533149739020002000200020000
107202402141817001533149739020002000200020000
108202402141816001533149739020002000200020000
109202402141815001533149739020002000200020000
110202402141814001533149739020002000200020000
111202402141813001533149739020002000200020000
112202402141812001533149739020002000200020000
113202402141811001533149739020002000200020000
114202402141810001533149739020002000200020000
115202402141809001533149739020002000200020000
116202402141808001533149739020002000200020000
117202402141807001533149739020002000200020000
118202402141806001533149739020002000200020000
119202402141805001533149739020002000200020000
120202402141804001533149739020002000200020000
121202402141803001533149739020002000200020000
1222024021418020015331497390200020002000200079991
123202402141801001533149739020002000200020000
124202402141800001533149739020002000200020000
125202402141759001533149739020002000200020000
126202402141758001533149739020002000200020000
127202402141757001533149739020002000200020000
128202402141756001533149739020002000200020000
129202402141755001533149739020002000200020000
130202402141754001533149739020002000200020000
131202402141753001533149739020002000200020000
132202402141752001533149739020002000200020000
133202402141751001533149739020002000200020000
134202402141750001533149739020002000200020000
135202402141749001533149739020002000200020000
136202402141748001533149739020002000200020000
137202402141747001533149739020002000200020000
138202402141746001533149739020002000200020000
139202402141745001533149739020002000200020000
140202402141744001533149739020002000200020000
141202402141743001533149739020002000200020000
142202402141742001533149739020002000200020000
143202402141741001533149739020002000200020000
144202402141740001533149739020002000200020000
145202402141739001533149739020002000200020000
146202402141738001533149739020002000200020000
147202402141737001533149739020002000200020000
148202402141736001533149739020002000200020000
149202402141735001533149739020002000200020000
150202402141734001533149739020002000200020000
151202402141733001533149739020002000200020000
1522024021417320015331497390200020002000200079991
153202402141731001533149739020002000200020000
154202402141730001533149739020002000200020000
155202402141729001533149739020002000200020000
156202402141728001533149739020002000200020000
157202402141727001533149739020002000200020000
158202402141726001533149739020002000200020000
159202402141725001533149739020002000200020000
160202402141724001533149739020002000200020000
161202402141723001533149739020002000200020000
162202402141722001533149739020002000200020000
163202402141721001533149739020002000200020000
164202402141720001533149739020002000200020000
165202402141719001533149739020002000200020000
166202402141718001533149739020002000200020000
167202402141717001533149739020002000200020000
168202402141716001533149739020002000200020000
169202402141715001533149739020002000200020000
170202402141714001533149739020002000200020000
171202402141713001533149739020002000200020000
172202402141712001533149739020002000200020000
173202402141711001533149739020002000200020000
174202402141710001533149739020002000200020000
175202402141709001533149739020002000200020000
176202402141708001533149739020002000200020000
177202402141707001533149739020002000200020000
178202402141706001533149739020002000200020000
179202402141705001533149739020002000200020000
180202402141704001533149739020002000200020000
181202402141703001533149739020002000200020000
1822024021417020015331497390200020002000200079991
183202402141701001533149739020002000200020000
184202402141700001533149739020002000200020000
185202402141659001533149739020002000200020000
186202402141658001533149739020002000200020000
187202402141657001533149739020002000200020000
188202402141656001533149739020002000200020000
189202402141655001533149739020002000200020000
190202402141654001533149739020002000200020000
191202402141653001533149739020002000200020000
192202402141652001533149739020002000200020000
193202402141651001533149739020002000200020000
194202402141650001533149739020002000200020000
195202402141649001533149739020002000200020000
196202402141648001533149739020002000200020000
197202402141647001533149739020002000200020000
198202402141646001533149739020002000200020000
199202402141645001533149739020002000200020000
200202402141644001533149739020002000200020000
201202402141643001533149739020002000200020000
202202402141642001533149739020002000200020000
203202402141641001533149739020002000200020000
204202402141640001533149739020002000200020000
205202402141639001533149739020002000200020000
206202402141638001533149739020002000200020000
207202402141637001533149739020002000200020000
208202402141636001533149739020002000200020000
209202402141635001533149739020002000200020000
210202402141634001533149739020002000200020000
211202402141633001533149739020002000200020000
2122024021416320015331497390200020002000200079991
213202402141631001533149739020002000200020000
214202402141630001533149739020002000200020000
215202402141629001533149739020002000200020000
216202402141628001533149739020002000200020000
217202402141627001533149739020002000200020000
218202402141626001533149739020002000200020000
219202402141625001533149739020002000200020000
220202402141624001533149739020002000200020000
221202402141623001533149739020002000200020000
222202402141622001533149739020002000200020000
223202402141621001533149739020002000200020000
224202402141620001533149739020002000200020000
225202402141619001533149739020002000200020000
226202402141618001533149739020002000200020000
227202402141617001533149739020002000200020000
228202402141616001533149739020002000200020000
229202402141615001533149739020002000200020000
230202402141614001533149739020002000200020000
231202402141613001533149739020002000200020000
232202402141612001533149739020002000200020000
233202402141611001533149739020002000200020000
234202402141610001533149739020002000200020000
235202402141609001533149739020002000200020000
236202402141608001533149739020002000200020000
237202402141607001533149739020002000200020000
238202402141606001533149739020002000200020000
239202402141605001533149739020002000200020000
240202402141604001533149739020002000200020000
241202402141603001533149739020002000200020000
2422024021416020015331497390200020002000200079991
243202402141601001533149739020002000200020000
244202402141600001533149739020002000200020000
245202402141559001533149739020002000200020000
246202402141558001533149739020002000200020000
247202402141557001533149739020002000200020000
248202402141556001533149739020002000200020000
249202402141555001533149739020002000200020000
250202402141554001533149739020002000200020000
251202402141553001533149739020002000200020000
252202402141552001533149739020002000200020000
253202402141551001533149739020002000200020000
254202402141550001533149739020002000200020000
255202402141549001533149739020002000200020000
256202402141548001533149739020002000200020000
257202402141547001533149739020002000200020000
258202402141546001533149739020002000200020000
259202402141545001533149739020002000200020000
260202402141544001533149739020002000200020000
261202402141543001533149739020002000200020000
262202402141542001533149739020002000200020000
263202402141541001533149739020002000200020000
264202402141540001533149739020002000200020000
265202402141539001533149739020002000200020000
266202402141538001533149739020002000200020000
267202402141537001533149739020002000200020000
268202402141536001533149739020002000200020000
269202402141535001533149739020002000200020000
270202402141534001533149739020002000200020000
271202402141533001533149739020002000200020000
2722024021415320015331497390200020002000200079991
273202402141531001533149739020002000200020000
2742024021415300015331497390200020002000200079991
275202402141529001517151539020102010201020100
276202402141528001517151539020102010201020100
277202402141527001517151539020102010201020100
278202402141526001517151539020102010201020100
279202402141525001517151539020102010201020100
280202402141524001517151539020102010201020100
281202402141523001517151539020102010201020100
282202402141522001517151539020102010201020100
283202402141521001517151539020102010201020100
284202402141520001517151539020102010201020100
2852024021415190015171515390201020152015199929939
2862024021415180015111460240201020152020200518695
2872024021415170015073860615201520052020200512412
2882024021415160015048858435200520302030199972654
2892024021415150014902919793202020302035202029470
2902024021415140014843188118203020402040202510479
2912024021415130014821888283203520502055202064703
2922024021415120014690319418205020452055204511994
2932024021415110014665731948205020352065202540459
2942024021415100014582853658204020702070203041616
2952024021415090014497760623207020452080204074920
296202402141508001434394314320352035203520350
2972024021415070014343943143203520652070203585135
2982024021415060014169816708207020752080206019571
2992024021415050014129389518208020652085205548162
3002024021415040014029933043206520752080205584339
3012024021415030013855769858207521052110207550372
3022024021415020013750349313211021002120209027048
3032024021415010013693477578209521152120209539571
3042024021415000013610195488212021302145210561245
3052024021414590013479765408213020952150209080396
3062024021414580013309244718210021152135208093081
30720240214145700131130982132125211521302080185906
30820240214145600127208372282105222022302100214474
3092024021414550012260775048223022002250219572471
3102024021414540012099448903220522202225219063635
31120240214145300119592175832215222022402200112203
31220240214145200117095491382220223522402185208750
31320240214145100112479104182250226522802180302394
31420240214145000105733027682270230023152245310346
3152024021414490098673325932305226023202220505412
31620240214144800871307082822502250225022500
317202402141447008713070828225022402250222548483
3182024021414460086041330032240207022452065277041
319202402141445007998887038207020652075203531107
320202402141444007934998283206520552065204016460
32120240214144300790118838820402045205520353846
322202402141442007893320843205020502050203010475
32320240214144100787198913320502030206020309589
324202402141440007852351748204020502060202517067
325202402141439007817521563205020502070204517404
32620240214143800778176013320552045207520458661
327202402141437007763952828204520452050202515143
328202402141436007733109778205020502065201034253
329202402141435007663496293205020802085204534263
33020240214143400759299556320852080209020756097
331202402141433007580289763208520852090206513867
332202402141432007551468268208520802090206512964
333202402141431007524546123208521002100206522043
334202402141430007478564268210020452100203547619
335202402141429007380263513205020602080204520596
336202402141428007337933798206020752095205524406
337202402141427007287389223209521202120206064039
338202402141426007153685103212020652120205582793
339202402141425006980381088207020352075203043618
340202402141424006890920848204520152050200055427
341202402141423006778930148203020552060200075585
342202402141422006625578613205520702085203568075
343202402141421006485884038207520952095205081935
3442024021414200063162538532100206521202060137615
3452024021414190060279613332065213021352020171587
3462024021414180056731299132130218522102110120084
3472024021414170054152901682195222522302170121656
348202402141416005148020258221521952230219086771
349202402141415004955835748219021752205217557364
3502024021414140048299750232175218522302165158376
3512024021414130044806987432190219522002155155616
3522024021414120041424964532200224022502200182634
3532024021414110037360431132245217022502155597011
3542024021414100024116506932160208021652065388376
3552024021414090015874550532080205020901997223673
35620240214140800113153014920852085208520850
3572024021414070011315301492085188120851853200240
358202402141406007347784391890188319421800116762
3592024021414050051271837418831871188418711085
360202402141404005106800191872187118721871322
36120240214140300510077556187118751875187130
36220240214140200510021362187618761876187675
36320240214140100509880662187918801880187738
364202402141400005098092891883187918831879238
36520240214135900509361839188018831883188048
3662024021413580050927154618841884188418842
36720240214135700509267778188918851889188541
36820240214135600509190409188918891889188613
36920240214135500509165875189018931893189013
370202402141354005091412881894188618941883410
3712024021413530050836669318951895189518951
372202402141352005083647981886187818861878250
37320240214135100507894226188118811881188192
374202402141350005077211741881188118811880201
37520240214134900507343182188618801886188095
376202402141348005071645641880188018801880117
377202402141347005069446041886188618861886400
378202402141346005061902041886187818861878365
37920240214134500505502804187818781878187892
3802024021413440050533002818781883188318781113
3812024021413430050323481418831884188418831505
38220240214134200500400807188418841884188492
383202402141341005002274791884188318841883147
3842024021413400049995067719001899190018982698
3852024021413390049482575519001859190018599344
3862024021413380047737563818591859185918590
3872024021413370047737563818591859185918590
3882024021413360047737563818591859185918591
3892024021413350047737377918591859185918590
3902024021413340047737377918591859185918590
3912024021413330047737377918591859185918591
39220240214133200477371920185418551859185474
3932024021413310047723470918591858185918585
394202402141330004772254151859185618591854223
39520240214132900476811755186018561860185612
3962024021413280047678947918591860186518561131
397202402141327004746897451867186018671860105
398202402141326004744944311867186618671860217
3992024021413250047409076918671867186718670
4002024021413240047409076918671871187118675
401202402141323004740814241873186018731860383
402202402141322004733686791860186018611860115
403202402141321004731547771861186018611860174
4042024021413200047283113618611861186118613
40520240214131900472825553186318611863186079
406202402141318004726785521863186318631862968
407202402141317004708758061864186418641863123
40820240214131600470646555186418641864186393
409202402141315004704732931863186318631863204
410202402141314004700932411863186318631863246
411202402141313004696349431863186318631863113
412202402141312004694244241864186418641863109
41320240214131100469221353186318651865186354
414202402141310004691207101864186518651864105
41520240214130900468924977186618671867186682
416202402141308004687719621867186718671866115
41720240214130700468557369186618671867186694
418202402141306004683819631866186718671866116
4192024021413050046816550318671867186718670
420202402141304004681655031867186618671866194
42120240214130300467803495186718661867186694
422202402141302004676280901866186618671866120
42320240214130100467404169186718661867186620
424202402141300004673668471867186418721864117
425202402141259004671486841864186318641863387
4262024021412580046642752018641864186418641
427202402141257004664256561864186318641863114
42820240214125600466213272186418641864186423
429202402141255004661704001864186318641863442
430202402141254004653469511864186418641863202
431202402141253004649706181863186318631863117
432202402141252004647526471863186418641863126
433202402141251004645177841865187118711865100
43420240214125000464330690187118641871186493
43520240214124900464157331186318721872186327
436202402141248004641069671862186218631861163
437202402141247004638034811861186118611861194
438202402141246004634424471861186118631861300
43920240214124500462884141186118611861186192
44020240214124400462712929186318611863186121
441202402141243004626738461863186118631861485
442202402141242004617712511861186318631861114
44320240214124100461559089186118611861186192
44420240214124000461387877186118611861186120
445202402141239004613506571863186118631861185
446202402141238004610061861861186118631861184
447202402141237004606637561861186118611861220
448202402141236004602543361861186118611861184
449202402141235004599119121861186318631861996
4502024021412340045805787518641864186418645
45120240214123300458048555186618661866186615
452202402141232004580205651865186518651865106
453202402141231004578228751865186518651865220
45420240214123000457412575186518651865186592
455202402141229004572409951865186518651865112
456202402141228004570321151865186518651865584
457202402141227004559429551865186518661865279
45820240214122600455422525186518661866186532
4592024021412250045536282818671867186718670
460202402141224004553628281867186718671867202
461202402141223004549856941868186818681868143
462202402141222004547185701868186818681868113
4632024021412210045450748618691869186918690
46420240214122000454507486186918691869186947
465202402141219004544196431869186918691868300
466202402141218004538589881869186918691868266
46720240214121700453362039186918691869186976
468202402141216004532199951869186918701869109
469202402141215004530162731870186918701869201
470202402141214004526406001870186918701869182
47120240214121300452300434187018691870186922
4722024021412120045225931518701870187018700
47320240214121100452259315187018711871186929
474202402141210004522051031870187018701869587
475202402141209004511075921869186918691869201
47620240214120800450731923187018701871187023
4772024021412070045068891118701871187118708
47820240214120600450673948187218711873187126
4792024021412050045062529618731873187318730
48020240214120400450625296187318701873187021
481202402141203004505860231873186918731869432
482202402141202004497781721870186918701869131
48320240214120100449533326187018691870186996
484202402141200004493538981869186918691869420
48520240214115900448568918187018701870187021
486202402141158004485296481869186918691869747
48720240214115700447133505187018711871187023
48820240214115600447090490187118711871187014
48920240214115500447064297187118721872187141
4902024021411540044698754618731874187418736
4912024021411530044697630718751875187518750
4922024021411520044697630718751875187518750
49320240214115100446976307187518751875187527
4942024021411500044692568218751875187518751
4952024021411490044692380718781875187818753
49620240214114800446918179187818791879187416
4972024021411470044688813218791870187918663596
49820240214114600440177343187118711874187015
4992024021411450044014928118741872187418701135
50020240214114400438023616187318801880187340
501202402141143004379486361878188018801877101
50220240214114200437758953188118811881188013
5032024021411410043773450118701867188218654662
504202402141140004290177081867186818681867270
505202402141139004285136171869186918691868222
5062024021411380042809870018691869187018671029
50720240214113700426175424186918691869186993
5082024021411360042600160718691865186918652
5092024021411350042599787318691865186918655
51020240214113400425988532186218681868186245
5112024021411330042590460218701869187018692
5122024021411320042590086318651865186518642238
5132024021411310042172699818661866186618660
5142024021411300042172699818661865186618653
5152024021411290042172140218661866187018669
51620240214112800421704602187018691870186252
5172024021411270042160759318701870187018700
5182024021411260042160759318701869187018695
5192024021411250042159824718701869187318691208
52020240214112400419339226186318651869186124
52120240214112300419294487187018681870186033
522202402141122004192329881870186018701860278
52320240214112100418715749186018681868186047
5242024021411200041862817618701860187018603
5252024021411190041862257618701859187018595325
5262024021411180040871972418581864186418583808
527202402141117004016331721864186618661864298
5282024021411160040107739218681868186818680
5292024021411150040107739218681864186918631822
53020240214111400397681168186518651865186434
531202402141113003976177791864186818691864566
5322024021411120039656189218691869186918697
5332024021411110039654880918701869187018695
5342024021411100039653946318701870187018695
53520240214110900396530116186918691870186978
53620240214110800396384301186918691869186913
5372024021411070039636000418701870187018706
5382024021411060039634878418701867187018676
53920240214110500396337575187018701870187014
540202402141104003963113951865186518701865688
541202402141103003950282701863186918701863917
542202402141102003933174841870187318751869331
54320240214110100392698209187318751875187346
544202402141100003926120471874187518751874409
545202402141059003918451831875187418751873846
546202402141058003902598091875187518751875550
5472024021410570038922855918751881188118741015
5482024021410560038732162718821882188218817
5492024021410550038730845818811884188418811876
5502024021410540038377705318931901190118831206
5512024021410530038149584019021900190518803971
5522024021410520037399048119061902190618981149
553202402141051003718085881907189819071898536
554202402141050003707884821905190019071898270
555202402141049003702754481900190019091900208
5562024021410480036988019419131909191318985503
557202402141047003594098561909191019101909113
558202402141046003591940711910191219141910496
559202402141045003582462811911191419151908947
5602024021410440035643727919151915191519112008
5612024021410430035259454419151919192619154590
56220240214104200343783075191919171926191712429
5632024021410410031990895819181915191919057411
5642024021410400030571485119051914191519032945
5652024021410390030010106219151919191919005710
5662024021410380028921168319191923192419107212
5672024021410370027539407319201926195219167158
56820240214103600261552006193519091948189937362
56920240214103500189598814191018791911187920344
5702024021410340015102890318781872187818721091
5712024021410330014898381918721868187318681344
5722024021410320014646935218681868186818671019
5732024021410310014456636018671863187018632612
574202402141030001396934041863186218631861165
5752024021410290013938631618631863186318630
576202402141028001393863161863186118631861203
57720240214102700139008527186118631863186180
5782024021410260013885959718631863186318635
579202402141025001388502821865186318651863218
5802024021410240013844414618631862186318621054
58120240214102300136480681186218621862186215
58220240214102200136452751186218621862186210
5832024021410210013643413118621862186218620
58420240214102000136434131186218621862186210
585202402141019001364155111861186118611861105
586202402141018001362201061861186318631861766
587202402141017001347934961862186318631862508
5882024021410160013384759118631862186318621114
589202402141015001317728271863186318631863233
5902024021410140013133874818631863186318630
59120240214101300131338748186318631863186324
5922024021410120013129403618631863186318630
5932024021410110013129403618631863186318630
5942024021410100013129403618631863186318630
595202402141009001312940361863186418641863779
5962024021410080012984256418641870187018632232
5972024021410070012568081118701865187018654803
5982024021410060011672321118651865186518650
599202402141005001167232111865186318651863113
6002024021410040011651269018631866187018633504
6012024021410030010997919118651863186518631385
6022024021410020010739820618631863186318632
60320240214100100107394480186518651865186416
604202402141000001073646421865186518651863202
605202402140959001069880801865186518661865873
6062024021409580010535993318651864186518631486
607202402140957001025901431863186518651863796
6082024021409560010110625618651865186518650
609202402140955001011062561865186418651864326
610202402140954001004985911863186318631863243
611202402140953001000458821864186518651864266
6122024021409520099550053186718661867186517
613202402140951009951833218671867186718672
61420240214095000995145981870186518701865123
6152024021409490099285173186518631870186387
61620240214094800991229931863186318631863184
617202402140947009878020118631860186318601587
618202402140946009582442418601864186418604319
61920240214094500877785011863186318631863443
62020240214094400869531921861186318631861207
621202402140943008656765618701861187018602822
622202402140942008130381418631863186318630
623202402140941008130381418631863186318630
624202402140940008130381418631864186418601419
625202402140939007866132118701870187018701
626202402140938007865945118711870187118632158
627202402140937007463678818721872187218720
62820240214093600746367881872187118721866252
6292024021409350074166432187318671873186722
63020240214093400741253521867187318731867321
631202402140933007352415518741874187418740
632202402140932007352415518741874187418740
633202402140931007352415518741874187418740
63420240214093000735241551874186618741866935
63520240214092900717790931867186718671867641
636202402140928007058234618681868186818681000
637202402140927006871434618741874187418740
638202402140926006871434618741874187618673054
6392024021409250063010145187518771877187530
640202402140924006295388618791878187918783
6412024021409230062948251188118811881188121
6422024021409220062908750188218821882187360
64320240214092100627958931882187518821868998
64420240214092000609298041883187818831876438
6452024021409190060107945188618861886187870
646202402140918005997627518871887188718870
64720240214091700599762751887188818881877257
648202402140916005949367418881888188818880
64920240214091500594936741888188818881888100
65020240214091400593048741890187818901878115
651202402140913005908756018901872189018723178
65220240214091200530952971870187118721870539
65320240214091100520873541870187018701870874
65420240214091000504529741870186718701867439
65520240214090900496326441867186718671867631
656202402140908004845456718691870187018694814
657202402140907003945440418711875187518712979
65820240214090600338794861876187118761871759
65920240214090500324573381870187018721870919
66020240214090400307388051875187218751870926
661202402140903002900528118731875187518731300
66220240214090200265689061892187518921874311
663202402140901002598602918981900190018702454
6642024021409000021347960187918981904186211250