Files
KissMeData/101000/min/candle-20241010.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024101020100075437290018951895189518958568
32024101020090075437290018951895189518950
42024101020080075437290018951895189518950
52024101020070075437290018951895189518950
62024101020060075437290018951895189518950
72024101020050075437290018951895189518950
82024101020040075437290018951895189518950
92024101020030075437290018951895189518950
102024101020020075437290018951895189518950
112024101020010075437290018951895189518950
122024101020000075437290018951895189518950
132024101019590075437290018951895189518950
142024101019580075437290018951895189518950
152024101019570075437290018951895189518950
162024101019560075437290018951895189518950
172024101019550075437290018951895189518950
182024101019540075437290018951895189518950
192024101019530075437290018951895189518950
202024101019520075437290018951895189518950
212024101019510075437290018951895189518950
222024101019500075437290018951895189518950
232024101019490075437290018951895189518950
242024101019480075437290018951895189518950
252024101019470075437290018951895189518950
262024101019460075437290018951895189518950
272024101019450075437290018951895189518950
282024101019440075437290018951895189518950
292024101019430075437290018951895189518950
302024101019420075437290018951895189518950
312024101019410075437290018951895189518950
322024101019400075437290018951895189518958568
332024101019390075437290018951895189518950
342024101019380075437290018951895189518950
352024101019370075437290018951895189518950
362024101019360075437290018951895189518950
372024101019350075437290018951895189518950
382024101019340075437290018951895189518950
392024101019330075437290018951895189518950
402024101019320075437290018951895189518950
412024101019310075437290018951895189518950
422024101019300075437290018951895189518950
432024101019290075437290018951895189518950
442024101019280075437290018951895189518950
452024101019270075437290018951895189518950
462024101019260075437290018951895189518950
472024101019250075437290018951895189518950
482024101019240075437290018951895189518950
492024101019230075437290018951895189518950
502024101019220075437290018951895189518950
512024101019210075437290018951895189518950
522024101019200075437290018951895189518950
532024101019190075437290018951895189518950
542024101019180075437290018951895189518950
552024101019170075437290018951895189518950
562024101019160075437290018951895189518950
572024101019150075437290018951895189518950
582024101019140075437290018951895189518950
592024101019130075437290018951895189518950
602024101019120075437290018951895189518950
612024101019110075437290018951895189518950
622024101019100075437290018951895189518958568
632024101019090075437290018951895189518950
642024101019080075437290018951895189518950
652024101019070075437290018951895189518950
662024101019060075437290018951895189518950
672024101019050075437290018951895189518950
682024101019040075437290018951895189518950
692024101019030075437290018951895189518950
702024101019020075437290018951895189518950
712024101019010075437290018951895189518950
722024101019000075437290018951895189518950
732024101018590075437290018951895189518950
742024101018580075437290018951895189518950
752024101018570075437290018951895189518950
762024101018560075437290018951895189518950
772024101018550075437290018951895189518950
782024101018540075437290018951895189518950
792024101018530075437290018951895189518950
802024101018520075437290018951895189518950
812024101018510075437290018951895189518950
822024101018500075437290018951895189518950
832024101018490075437290018951895189518950
842024101018480075437290018951895189518950
852024101018470075437290018951895189518950
862024101018460075437290018951895189518950
872024101018450075437290018951895189518950
882024101018440075437290018951895189518950
892024101018430075437290018951895189518950
902024101018420075437290018951895189518950
912024101018410075437290018951895189518950
922024101018400075437290018951895189518958568
932024101018390075437290018951895189518950
942024101018380075437290018951895189518950
952024101018370075437290018951895189518950
962024101018360075437290018951895189518950
972024101018350075437290018951895189518950
982024101018340075437290018951895189518950
992024101018330075437290018951895189518950
1002024101018320075437290018951895189518950
1012024101018310075437290018951895189518950
1022024101018300075437290018951895189518950
1032024101018290075437290018951895189518950
1042024101018280075437290018951895189518950
1052024101018270075437290018951895189518950
1062024101018260075437290018951895189518950
1072024101018250075437290018951895189518950
1082024101018240075437290018951895189518950
1092024101018230075437290018951895189518950
1102024101018220075437290018951895189518950
1112024101018210075437290018951895189518950
1122024101018200075437290018951895189518950
1132024101018190075437290018951895189518950
1142024101018180075437290018951895189518950
1152024101018170075437290018951895189518950
1162024101018160075437290018951895189518950
1172024101018150075437290018951895189518950
1182024101018140075437290018951895189518950
1192024101018130075437290018951895189518950
1202024101018120075437290018951895189518950
1212024101018110075437290018951895189518950
1222024101018100075437290018951895189518958568
1232024101018090075437290018951895189518950
1242024101018080075437290018951895189518950
1252024101018070075437290018951895189518950
1262024101018060075437290018951895189518950
1272024101018050075437290018951895189518950
1282024101018040075437290018951895189518950
1292024101018030075437290018951895189518950
1302024101018020075437290018951895189518950
1312024101018010075437290018951895189518950
1322024101018000075437290018951895189518950
1332024101017590075437290018951895189518950
1342024101017580075437290018951895189518950
1352024101017570075437290018951895189518950
1362024101017560075437290018951895189518950
1372024101017550075437290018951895189518950
1382024101017540075437290018951895189518950
1392024101017530075437290018951895189518950
1402024101017520075437290018951895189518950
1412024101017510075437290018951895189518950
1422024101017500075437290018951895189518950
1432024101017490075437290018951895189518950
1442024101017480075437290018951895189518950
1452024101017470075437290018951895189518950
1462024101017460075437290018951895189518950
1472024101017450075437290018951895189518950
1482024101017440075437290018951895189518950
1492024101017430075437290018951895189518950
1502024101017420075437290018951895189518950
1512024101017410075437290018951895189518950
1522024101017400075437290018951895189518958568
1532024101017390075437290018951895189518950
1542024101017380075437290018951895189518950
1552024101017370075437290018951895189518950
1562024101017360075437290018951895189518950
1572024101017350075437290018951895189518950
1582024101017340075437290018951895189518950
1592024101017330075437290018951895189518950
1602024101017320075437290018951895189518950
1612024101017310075437290018951895189518950
1622024101017300075437290018951895189518950
1632024101017290075437290018951895189518950
1642024101017280075437290018951895189518950
1652024101017270075437290018951895189518950
1662024101017260075437290018951895189518950
1672024101017250075437290018951895189518950
1682024101017240075437290018951895189518950
1692024101017230075437290018951895189518950
1702024101017220075437290018951895189518950
1712024101017210075437290018951895189518950
1722024101017200075437290018951895189518950
1732024101017190075437290018951895189518950
1742024101017180075437290018951895189518950
1752024101017170075437290018951895189518950
1762024101017160075437290018951895189518950
1772024101017150075437290018951895189518950
1782024101017140075437290018951895189518950
1792024101017130075437290018951895189518950
1802024101017120075437290018951895189518950
1812024101017110075437290018951895189518950
1822024101017100075437290018951895189518958568
1832024101017090075437290018951895189518950
1842024101017080075437290018951895189518950
1852024101017070075437290018951895189518950
1862024101017060075437290018951895189518950
1872024101017050075437290018951895189518950
1882024101017040075437290018951895189518950
1892024101017030075437290018951895189518950
1902024101017020075437290018951895189518950
1912024101017010075437290018951895189518950
1922024101017000075437290018951895189518950
1932024101016590075437290018951895189518950
1942024101016580075437290018951895189518950
1952024101016570075437290018951895189518950
1962024101016560075437290018951895189518950
1972024101016550075437290018951895189518950
1982024101016540075437290018951895189518950
1992024101016530075437290018951895189518950
2002024101016520075437290018951895189518950
2012024101016510075437290018951895189518950
2022024101016500075437290018951895189518950
2032024101016490075437290018951895189518950
2042024101016480075437290018951895189518950
2052024101016470075437290018951895189518950
2062024101016460075437290018951895189518950
2072024101016450075437290018951895189518950
2082024101016440075437290018951895189518950
2092024101016430075437290018951895189518950
2102024101016420075437290018951895189518950
2112024101016410075437290018951895189518950
2122024101016400075437290018951895189518958568
2132024101016390075437290018951895189518950
2142024101016380075437290018951895189518950
2152024101016370075437290018951895189518950
2162024101016360075437290018951895189518950
2172024101016350075437290018951895189518950
2182024101016340075437290018951895189518950
2192024101016330075437290018951895189518950
2202024101016320075437290018951895189518950
2212024101016310075437290018951895189518950
2222024101016300075437290018951895189518950
2232024101016290075437290018951895189518950
2242024101016280075437290018951895189518950
2252024101016270075437290018951895189518950
2262024101016260075437290018951895189518950
2272024101016250075437290018951895189518950
2282024101016240075437290018951895189518950
2292024101016230075437290018951895189518950
2302024101016220075437290018951895189518950
2312024101016210075437290018951895189518950
2322024101016200075437290018951895189518950
2332024101016190075437290018951895189518950
2342024101016180075437290018951895189518950
2352024101016170075437290018951895189518950
2362024101016160075437290018951895189518950
2372024101016150075437290018951895189518950
2382024101016140075437290018951895189518950
2392024101016130075437290018951895189518950
2402024101016120075437290018951895189518950
2412024101016110075437290018951895189518950
2422024101016100075437290018951895189518958568
2432024101016090075437290018951895189518950
2442024101016080075437290018951895189518950
2452024101016070075437290018951895189518950
2462024101016060075437290018951895189518950
2472024101016050075437290018951895189518950
2482024101016040075437290018951895189518950
2492024101016030075437290018951895189518950
2502024101016020075437290018951895189518950
2512024101016010075437290018951895189518950
2522024101016000075437290018951895189518950
2532024101015590075437290018951895189518950
2542024101015580075437290018951895189518950
2552024101015570075437290018951895189518950
2562024101015560075437290018951895189518950
2572024101015550075437290018951895189518950
2582024101015540075437290018951895189518950
2592024101015530075437290018951895189518950
2602024101015520075437290018951895189518950
2612024101015510075437290018951895189518950
2622024101015500075437290018951895189518950
2632024101015490075437290018951895189518950
2642024101015480075437290018951895189518950
2652024101015470075437290018951895189518950
2662024101015460075437290018951895189518950
2672024101015450075437290018951895189518950
2682024101015440075437290018951895189518950
2692024101015430075437290018951895189518950
2702024101015420075437290018951895189518950
2712024101015410075437290018951895189518950
2722024101015400075437290018951895189518958568
2732024101015390075437290018951895189518950
2742024101015380075437290018951895189518950
2752024101015370075437290018951895189518950
2762024101015360075437290018951895189518950
2772024101015350075437290018951895189518950
2782024101015340075437290018951895189518950
2792024101015330075437290018951895189518950
2802024101015320075437290018951895189518950
2812024101015310075437290018951895189518950
2822024101015300075437290018951895189518958568
2832024101015290073813654018961896189618960
2842024101015280073813654018961896189618960
2852024101015270073813654018961896189618960
2862024101015260073813654018961896189618960
2872024101015250073813654018961896189618960
2882024101015240073813654018961896189618960
2892024101015230073813654018961896189618960
2902024101015220073813654018961896189618960
2912024101015210073813654018961896189618960
2922024101015200073813654018961896189618960
293202410101519007381365401896189618961885118
29420241010151800737912884189618961896189627
2952024101015170073786169219001900190019000
2962024101015160073786169219001900190019000
2972024101015150073786169219001900190019000
2982024101015140073786169219001900190019000
2992024101015130073786169219001900190019000
3002024101015120073786169219001895190018952276
3012024101015110073354060118951895189518950
302202410101510007335406011895188818951883122
3032024101015090073331024018991899189918990
3042024101015080073331024018991899189918990
3052024101015070073331024018991899189918990
3062024101015060073331024018991888189918882887
3072024101015050072785956718881888188818880
3082024101015040072785956718881883188818825032
3092024101015030071837883918881888188818880
3102024101015020071837883918881888188818880
3112024101015010071837883918881888188818880
3122024101015000071837883918881883188818832051
3132024101014590071451589618881888188818880
31420241010145800714515896188818831888188351
3152024101014570071441985818881888188818837662
3162024101014560069996331618981898189818980
31720241010145500699963316189818881898188834
3182024101014540069989909418981892189818903701
3192024101014530069290201419001900190019000
3202024101014520069290201419001900190019000
3212024101014510069290201419001900190019000
322202410101450006929020141900189519011891505
3232024101014490069194702819011901190119010
3242024101014480069194702819011901190119011
325202410101447006919451271895189119011890732
3262024101014460069055996319021902190219020
327202410101445006905599631902190119021901441
3282024101014440068972135719031903190319030
3292024101014430068972135719031903190319030
3302024101014420068972135719031903190319030
33120241010144100689721357190319001904189017514
3322024101014400065659417919041904190419040
3332024101014390065659417919041904190419040
3342024101014380065659417919041903190419031570
3352024101014370065360553719041904190419040
3362024101014360065360553719041904190419040
3372024101014350065360553719041904190419040
3382024101014340065360553719041904190419040
3392024101014330065360553719041904190419040
3402024101014320065360553719041904190419040
3412024101014310065360553719041904190419040
3422024101014300065360553719041904190419040
3432024101014290065360553719041904190419040
3442024101014280065360553719041904190419040
3452024101014270065360553719041904190419040
3462024101014260065360553719041904190419040
3472024101014250065360553719041904190419040
348202410101424006536055371904190419041904100
349202410101423006534151371904190019041900379
3502024101014220065269503319001895190018951150
351202410101421006505155731895189418951894165
3522024101014200065020306218941894189418940
3532024101014190065020306218941894189418942
3542024101014180065019927418821882188218821500
3552024101014170064737627418941894189418940
356202410101416006473762741894189418941894650
357202410101415006461451741894189318941893100
3582024101014140064595580618931893189318930
35920241010141300645955806189318881893188820004
3602024101014120060815322018901890189018900
3612024101014110060815322018901890189018900
3622024101014100060815322018901886189018865
363202410101409006081437801885188418851884158
3642024101014080060784610718841884188418840
3652024101014070060784610718841883188418832
3662024101014060060784234018821882188218820
367202410101405006078423401882187718821877235
368202410101404006074012401877187318771873117
3692024101014030060718209518701875188218699912
3702024101014020058863961718771880188518774989
3712024101014010057926121118811886188618813243
3722024101014000057315349718941894189418940
3732024101013590057315349718941894189418940
3742024101013580057315349718941894189418940
3752024101013570057315349718941894189418940
3762024101013560057315349718941893189418931107
3772024101013550057105744118941894189418940
3782024101013540057105744118941894189418940
379202410101353005710574411894189018941890251
3802024101013520057058304718951895189518950
3812024101013510057058304718951895189518951
382202410101350005705811521885188518851885277
3832024101013490057005900718901890189018900
3842024101013480057005900718901891189118904180
3852024101013470056215880618981898189818980
38620241010134600562158806189818981898189810
387202410101345005621398261898189718981897200
3882024101013440056176041618981898189818980
3892024101013430056176041618981898189818980
3902024101013420056176041618981898189818980
3912024101013410056176041618981898189818980
3922024101013400056176041618981898189818980
3932024101013390056176041618981898189818980
3942024101013380056176041618981898189818983
3952024101013370056175472218981898189818980
3962024101013360056175472218981898189818980
3972024101013350056175472218981898189818980
39820241010133400561754722189818981898189880
3992024101013330056160288218991899189918990
4002024101013320056160288218991899189918990
401202410101331005616028821899189718991897145
4022024101013300056132781318991899189918990
4032024101013290056132781318991894189918941176
404202410101328005591004641900189819001898303
4052024101013270055852476718981893189818933573
4062024101013260055175777518931893189318931
4072024101013250055175588218931893189318930
4082024101013240055175588218931892189318923
409202410101323005517502051891189118911891314
4102024101013220055115643118901890189018905440
4112024101013210054087483118901890189018900
4122024101013200054087483118901890189018900
4132024101013190054087483118901890189018900
4142024101013180054087483118901880189018802760
415202410101317005356855311890189018901890120
41620241010131600535458731189018911891188015001
4172024101013150050722935418951895189518950
4182024101013140050722935418951891189518901503
4192024101013130050438841218951895189518950
4202024101013120050438841218951891189518911201
421202410101311005021173171895189518951895103
4222024101013100050192213219001900190019000
4232024101013090050192213219001900190019000
4242024101013080050192213219001895190018954
4252024101013070050191454219001884190018833064
42620241010130600496143867189018831890188318
4272024101013050049610996618901890189018902
4282024101013040049610618618801890189018805002
42920241010130300486702406188018871887188013557
4302024101013020046120465118901890189018901
4312024101013010046120276118861890189018861150
4322024101013000045903205618901897189718906361
4332024101012590044699478518971898189818977000
4342024101012580043371183018981903190318982784
4352024101012570042842415719071907190719070
4362024101012560042842415719071907190719070
4372024101012550042842415719071907190719075
438202410101254004284146221907190719071907200
439202410101253004280332221908190419081904533
4402024101012520042701838619041904190419041
4412024101012510042701648219041904190419041
4422024101012500042701457819001900190019002
4432024101012490042701077819091909190919090
4442024101012480042701077819091909190919090
4452024101012470042701077819091900190919001764
4462024101012460042365916019091909190919090
447202410101245004236591601909190919091909152
4482024101012440042336899219091909190919090
4492024101012430042336899219091909190919090
450202410101242004233689921909190519091900522
4512024101012410042237621519091909190919091
45220241010124000422374306190519081908190531
4532024101012390042231524819081908190819089
45420241010123800422298076190819081908190830
45520241010123700422240836190819081908190820
4562024101012360042220267619081908190819080
4572024101012350042220267619081908190819082
4582024101012340042219886019081908190819080
4592024101012330042219886019081908190819080
4602024101012320042219886019081908190819081
4612024101012310042219695219041908191119002104
4622024101012300041819537519131913191319130
4632024101012290041819537519131913191319130
4642024101012280041819537519131913191319130
465202410101227004181953751913191119131911705
46620241010122600416846775191119101911191035
4672024101012250041677992419101909191019091001
4682024101012240041486901419091909190919090
4692024101012230041486901419091908190919081001
4702024101012220041295910519081908190819080
47120241010122100412959105190819081908190037
47220241010122000412888685190819081908190839
47320241010121900412814273190819081908190844
47420241010121800412730321190819081908190861
47520241010121700412613933190819081908190834
47620241010121600412549061190819081908190846
4772024101012150041246129319091909190919090
4782024101012140041246129319091909190919090
4792024101012130041246129319091909190919090
4802024101012120041246129319091909190919090
4812024101012110041246129319091902190919021120
48220241010121000410323353189819231923189819891
483202410101209003724650801912191619161912436
4842024101012080037163108019241924192419240
48520241010120700371631080192419221924192213
4862024101012060037160609119171917191719170
4872024101012050037160609119171922192219179
4882024101012040037158879819221917192219161206
4892024101012030036927808119161914191619141429
490202410101202003665429721914191419141914354
491202410101201003658654161914191219141912939
4922024101012000036406949419131913191319133
4932024101011590036406375519141914191419141
494202410101158003640618411914191019141910484
4952024101011570036313739719101910191019109
496202410101156003631202071910191019101910200
4972024101011550036273820719101910191019100
4982024101011540036273820719101910191019104
49920241010115300362730567191019101910191020
50020241010115200362692367191019101910190516
50120241010115100362661812191019101910191021
5022024101011500036262170219101904191019041500
5032024101011490035976270219101910191019042695
5042024101011480035461526419101910191019102612
5052024101011470034962634419101910191019101
506202410101146003496244341910191019101910542
5072024101011450034858921419101910191019101500
5082024101011440034572421419101903191019032161
5092024101011430034161182419071914191419072583
5102024101011420033668434019141915192519135821
5112024101011410032554449319151923192519156345
51220241010114000313366511192519251925192548
5132024101011390031327411119231923192319231
514202410101138003132721881930192319301922463
5152024101011370031238220519301930193019300
5162024101011360031238220519301930193019302
5172024101011350031237834519301924193019232501
5182024101011340030756648919301930193019245
51920241010113300307556845192419251930192412
5202024101011320030753369619301930193019300
521202410101131003075336961930193019301923212
52220241010113000307125866193019301930193040
52320241010112900307048666193019301930193010
524202410101128003070293661930193019301930200
5252024101011270030664336619301930193019300
5262024101011260030664336619301930193019300
5272024101011250030664336619301922193019206259
52820241010112400294619598193119301931192264
5292024101011230029449609019311942194219315512
5302024101011220028381452019451945194519450
5312024101011210028381452019451947194719453075
5322024101011200027783292519471947194719470
5332024101011190027783292519471947194719470
5342024101011180027783292519471947194719470
5352024101011170027783292519471953195319477516
5362024101011160026317850919541955195519543277
5372024101011150025677497519561956195619560
5382024101011140025677497519561956195619566
5392024101011130025676323919641962196419575402
5402024101011120024618924819711971197119712
5412024101011110024618530619601964196419604000
5422024101011100023834050619641964196419640
54320241010110900238340506196419641964196480
5442024101011080023818338619721972197219720
5452024101011070023818338619721972197219720
5462024101011060023818338619721972197219720
5472024101011050023818338619721972197219720
5482024101011040023818338619721972197219721
54920241010110300238181414196519651965196593
5502024101011020023799866919651965196519650
551202410101101002379986691965196119651961395
5522024101011000023722406619641964196419642
5532024101010590023722013819601960196019600
5542024101010580023722013819601960196019600
555202410101057002372201381960196519651960786
5562024101010560023567952919651965196519650
5572024101010550023567952919651965196519650
55820241010105400235679529196519651965196550
559202410101053002355812791965196519651965273
5602024101010520023504483419651965196519650
5612024101010510023504483419651965196519650
56220241010105000235044834196519731973196511182
5632024101010490021302439319741974197419740
5642024101010480021302439319741974197419740
5652024101010470021302439319741974197419740
566202410101046002130243931974197619761974124
567202410101045002127795771974197719771974504
5682024101010440021178467519801980198019801
5692024101010430021178269519831983198319830
5702024101010420021178269519831983198319830
5712024101010410021178269519831983198319831
5722024101010400021178071219841984198419840
5732024101010390021178071219841984198419840
5742024101010380021178071219841984198419840
575202410101037002117807121984198419841984100
5762024101010360021158231219841984198419840
5772024101010350021158231219841984198419840
5782024101010340021158231219841983198419832268
5792024101010330020708311919831983198319831005
5802024101010320020509020419831983198319830
581202410101031002050902041983198219831982809
58220241010103000203486015197019831983197010050
5832024101010290018367340719851985198519850
5842024101010280018367340719851985198519850
5852024101010270018367340719851981198519801226
5862024101010260018124592119871987198719870
5872024101010250018124592119871974198719743761
5882024101010240017380449419741974197419742
5892024101010230017380054619661972197219662530
590202410101022001688256591971197119711971100
5912024101010210016862855919661967197519655002
5922024101010200015879661119751967197519674906
5932024101010190014914029619671967196719671
5942024101010180014913832919651965196519650
5952024101010170014913832919651965196519650
5962024101010160014913832919651965196519650
5972024101010150014913832919651965196519651000
598202410101014001471733291965196519651965560
599202410101013001460729291965196519651965100
6002024101010120014587642919651965196519650
6012024101010110014587642919651965196519650
6022024101010100014587642919651965196519651
6032024101010090014587446419651965196519650
604202410101008001458744641965196519651965204
6052024101010070014547360419651965196519650
606202410101006001454736041965195919651959860
6072024101010050014378561819561956195619560
608202410101004001437856181956195619561956100
6092024101010030014359001819591959195919590
6102024101010020014359001819591959195919590
611202410101001001435900181959195919591959300
6122024101010000014300231819591959195919590
6132024101009590014300231819591959195919592
614202410100958001429984001958195819581958376
6152024101009570014226219219591959195919590
6162024101009560014226219219591959195919590
617202410100955001422621921959195919591959508
618202410100954001412670201959195919591959241
619202410100953001407949011960196019601960500
620202410100952001398149011965195919651959204
6212024101009510013941466519591959195919590
6222024101009500013941466519591962196219592396
6232024101009490013471886619671967196719670
6242024101009480013471886619671967196719671
6252024101009470013471689919611961196119611
6262024101009460013471493819591959195919592146
6272024101009450013051092419681968196819680
6282024101009440013051092419681968196819680
6292024101009430013051092419681963196819632353
630202410100942001258872271963195719631957939
6312024101009410012404644119581955195819551800
6322024101009400012052504119551955195519551262
633202410100939001180578311954195419541954104
6342024101009380011785461519611961196119610
6352024101009370011785461519611961196119610
6362024101009360011785461519611955196119552498
6372024101009350011297101919551955195519552
6382024101009340011296710919511955195519512002
6392024101009330010906119719541954195419540
640202410100932001090611971954196119611954726
6412024101009310010764207719551955195519552
6422024101009300010763816719621962196219620
6432024101009290010763816719621962196219620
6442024101009280010763816719621962196219620
6452024101009270010763816719621964196419503002
6462024101009260010178396519661966196619660
6472024101009250010178396519661950196619491001
648202410100924009983270819671967196719670
649202410100923009983270819671970197019502264
6502024101009220095414211196019611970196010502
651202410100921007482911119741964197519579124
652202410100920005684665119641960196419602136
653202410100919005265398619621951196219502002
654202410100918004874906219501960196319504299
655202410100917004035254019601950196019501502
656202410100916003742362019501950195019500
657202410100915003742362019501950195619501259
658202410100914003496840219501950195019508
659202410100913003495280219501950195019451769
660202410100912003150329219561956195619568
66120241010091100314876441956195919591956174
66220241010091000311472011965195919651959598
663202410100909002997441919591959195919590
664202410100908002997441919591959195919593
665202410100907002996854219591956195919566376
666202410100906001748388019581958195819583
66720241010090500174780061958195919591948340
668202410100904001681228619591959195919590
669202410100903001681228619591968196819592340
670202410100902001222507619591955196919451923
67120241010090100847409119751945197519452418
67220241010090000376507619441941194419411939