Files
KissMeData/051370/min/candle-20240827.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240827193000590759830117001170011700117002018
320240827192900590759830117001170011700117000
420240827192800590759830117001170011700117000
520240827192700590759830117001170011700117000
620240827192600590759830117001170011700117000
720240827192500590759830117001170011700117000
820240827192400590759830117001170011700117000
920240827192300590759830117001170011700117000
1020240827192200590759830117001170011700117000
1120240827192100590759830117001170011700117000
1220240827192000590759830117001170011700117000
1320240827191900590759830117001170011700117000
1420240827191800590759830117001170011700117000
1520240827191700590759830117001170011700117000
1620240827191600590759830117001170011700117000
1720240827191500590759830117001170011700117000
1820240827191400590759830117001170011700117000
1920240827191300590759830117001170011700117000
2020240827191200590759830117001170011700117000
2120240827191100590759830117001170011700117000
2220240827191000590759830117001170011700117000
2320240827190900590759830117001170011700117000
2420240827190800590759830117001170011700117000
2520240827190700590759830117001170011700117000
2620240827190600590759830117001170011700117000
2720240827190500590759830117001170011700117000
2820240827190400590759830117001170011700117000
2920240827190300590759830117001170011700117000
3020240827190200590759830117001170011700117000
3120240827190100590759830117001170011700117000
3220240827190000590759830117001170011700117002018
3320240827185900590759830117001170011700117000
3420240827185800590759830117001170011700117000
3520240827185700590759830117001170011700117000
3620240827185600590759830117001170011700117000
3720240827185500590759830117001170011700117000
3820240827185400590759830117001170011700117000
3920240827185300590759830117001170011700117000
4020240827185200590759830117001170011700117000
4120240827185100590759830117001170011700117000
4220240827185000590759830117001170011700117000
4320240827184900590759830117001170011700117000
4420240827184800590759830117001170011700117000
4520240827184700590759830117001170011700117000
4620240827184600590759830117001170011700117000
4720240827184500590759830117001170011700117000
4820240827184400590759830117001170011700117000
4920240827184300590759830117001170011700117000
5020240827184200590759830117001170011700117000
5120240827184100590759830117001170011700117000
5220240827184000590759830117001170011700117000
5320240827183900590759830117001170011700117000
5420240827183800590759830117001170011700117000
5520240827183700590759830117001170011700117000
5620240827183600590759830117001170011700117000
5720240827183500590759830117001170011700117000
5820240827183400590759830117001170011700117000
5920240827183300590759830117001170011700117000
6020240827183200590759830117001170011700117000
6120240827183100590759830117001170011700117000
6220240827183000590759830117001170011700117002018
6320240827182900590759830117001170011700117000
6420240827182800590759830117001170011700117000
6520240827182700590759830117001170011700117000
6620240827182600590759830117001170011700117000
6720240827182500590759830117001170011700117000
6820240827182400590759830117001170011700117000
6920240827182300590759830117001170011700117000
7020240827182200590759830117001170011700117000
7120240827182100590759830117001170011700117000
7220240827182000590759830117001170011700117000
7320240827181900590759830117001170011700117000
7420240827181800590759830117001170011700117000
7520240827181700590759830117001170011700117000
7620240827181600590759830117001170011700117000
7720240827181500590759830117001170011700117000
7820240827181400590759830117001170011700117000
7920240827181300590759830117001170011700117000
8020240827181200590759830117001170011700117000
8120240827181100590759830117001170011700117000
8220240827181000590759830117001170011700117000
8320240827180900590759830117001170011700117000
8420240827180800590759830117001170011700117000
8520240827180700590759830117001170011700117000
8620240827180600590759830117001170011700117000
8720240827180500590759830117001170011700117000
8820240827180400590759830117001170011700117000
8920240827180300590759830117001170011700117000
9020240827180200590759830117001170011700117000
9120240827180100590759830117001170011700117000
9220240827180000590759830117001170011700117002018
9320240827175900590759830117001170011700117000
9420240827175800590759830117001170011700117000
9520240827175700590759830117001170011700117000
9620240827175600590759830117001170011700117000
9720240827175500590759830117001170011700117000
9820240827175400590759830117001170011700117000
9920240827175300590759830117001170011700117000
10020240827175200590759830117001170011700117000
10120240827175100590759830117001170011700117000
10220240827175000590759830117001170011700117000
10320240827174900590759830117001170011700117000
10420240827174800590759830117001170011700117000
10520240827174700590759830117001170011700117000
10620240827174600590759830117001170011700117000
10720240827174500590759830117001170011700117000
10820240827174400590759830117001170011700117000
10920240827174300590759830117001170011700117000
11020240827174200590759830117001170011700117000
11120240827174100590759830117001170011700117000
11220240827174000590759830117001170011700117000
11320240827173900590759830117001170011700117000
11420240827173800590759830117001170011700117000
11520240827173700590759830117001170011700117000
11620240827173600590759830117001170011700117000
11720240827173500590759830117001170011700117000
11820240827173400590759830117001170011700117000
11920240827173300590759830117001170011700117000
12020240827173200590759830117001170011700117000
12120240827173100590759830117001170011700117000
12220240827173000590759830117001170011700117002018
12320240827172900590759830117001170011700117000
12420240827172800590759830117001170011700117000
12520240827172700590759830117001170011700117000
12620240827172600590759830117001170011700117000
12720240827172500590759830117001170011700117000
12820240827172400590759830117001170011700117000
12920240827172300590759830117001170011700117000
13020240827172200590759830117001170011700117000
13120240827172100590759830117001170011700117000
13220240827172000590759830117001170011700117000
13320240827171900590759830117001170011700117000
13420240827171800590759830117001170011700117000
13520240827171700590759830117001170011700117000
13620240827171600590759830117001170011700117000
13720240827171500590759830117001170011700117000
13820240827171400590759830117001170011700117000
13920240827171300590759830117001170011700117000
14020240827171200590759830117001170011700117000
14120240827171100590759830117001170011700117000
14220240827171000590759830117001170011700117000
14320240827170900590759830117001170011700117000
14420240827170800590759830117001170011700117000
14520240827170700590759830117001170011700117000
14620240827170600590759830117001170011700117000
14720240827170500590759830117001170011700117000
14820240827170400590759830117001170011700117000
14920240827170300590759830117001170011700117000
15020240827170200590759830117001170011700117000
15120240827170100590759830117001170011700117000
15220240827170000590759830117001170011700117002018
15320240827165900590759830117001170011700117000
15420240827165800590759830117001170011700117000
15520240827165700590759830117001170011700117000
15620240827165600590759830117001170011700117000
15720240827165500590759830117001170011700117000
15820240827165400590759830117001170011700117000
15920240827165300590759830117001170011700117000
16020240827165200590759830117001170011700117000
16120240827165100590759830117001170011700117000
16220240827165000590759830117001170011700117000
16320240827164900590759830117001170011700117000
16420240827164800590759830117001170011700117000
16520240827164700590759830117001170011700117000
16620240827164600590759830117001170011700117000
16720240827164500590759830117001170011700117000
16820240827164400590759830117001170011700117000
16920240827164300590759830117001170011700117000
17020240827164200590759830117001170011700117000
17120240827164100590759830117001170011700117000
17220240827164000590759830117001170011700117000
17320240827163900590759830117001170011700117000
17420240827163800590759830117001170011700117000
17520240827163700590759830117001170011700117000
17620240827163600590759830117001170011700117000
17720240827163500590759830117001170011700117000
17820240827163400590759830117001170011700117000
17920240827163300590759830117001170011700117000
18020240827163200590759830117001170011700117000
18120240827163100590759830117001170011700117000
18220240827163000590759830117001170011700117002018
18320240827162900590759830117001170011700117000
18420240827162800590759830117001170011700117000
18520240827162700590759830117001170011700117000
18620240827162600590759830117001170011700117000
18720240827162500590759830117001170011700117000
18820240827162400590759830117001170011700117000
18920240827162300590759830117001170011700117000
19020240827162200590759830117001170011700117000
19120240827162100590759830117001170011700117000
19220240827162000590759830117001170011700117000
19320240827161900590759830117001170011700117000
19420240827161800590759830117001170011700117000
19520240827161700590759830117001170011700117000
19620240827161600590759830117001170011700117000
19720240827161500590759830117001170011700117000
19820240827161400590759830117001170011700117000
19920240827161300590759830117001170011700117000
20020240827161200590759830117001170011700117000
20120240827161100590759830117001170011700117000
20220240827161000590759830117001170011700117000
20320240827160900590759830117001170011700117000
20420240827160800590759830117001170011700117000
20520240827160700590759830117001170011700117000
20620240827160600590759830117001170011700117000
20720240827160500590759830117001170011700117000
20820240827160400590759830117001170011700117000
20920240827160300590759830117001170011700117000
21020240827160200590759830117001170011700117000
21120240827160100590759830117001170011700117000
21220240827160000590759830117001170011700117002018
21320240827155900590759830117001170011700117000
21420240827155800590759830117001170011700117000
21520240827155700590759830117001170011700117000
21620240827155600590759830117001170011700117000
21720240827155500590759830117001170011700117000
21820240827155400590759830117001170011700117000
21920240827155300590759830117001170011700117000
22020240827155200590759830117001170011700117000
22120240827155100590759830117001170011700117000
22220240827155000590759830117001170011700117000
22320240827154900590759830117001170011700117000
22420240827154800590759830117001170011700117000
22520240827154700590759830117001170011700117000
22620240827154600590759830117001170011700117000
22720240827154500590759830117001170011700117000
22820240827154400590759830117001170011700117000
22920240827154300590759830117001170011700117000
23020240827154200590759830117001170011700117000
23120240827154100590759830117001170011700117000
23220240827154000590759830117001170011700117000
23320240827153900590759830117001170011700117000
23420240827153800590759830117001170011700117000
23520240827153700590759830117001170011700117000
23620240827153600590759830117001170011700117000
23720240827153500590759830117001170011700117000
23820240827153400590759830117001170011700117000
23920240827153300590759830117001170011700117000
24020240827153200590759830117001170011700117000
24120240827153100590759830117001170011700117000
24220240827153000590759830117001170011700117004036
24320240827152900567149230116801168011680116800
24420240827152800567149230116801168011680116800
24520240827152700567149230116801168011680116800
24620240827152600567149230116801168011680116800
24720240827152500567149230116801168011680116800
24820240827152400567149230116801168011680116800
24920240827152300567149230116801168011680116800
25020240827152200567149230116801168011680116800
25120240827152100567149230116801168011680116800
25220240827152000567149230116801168011680116800
2532024082715190056714923011680116801168011670109
2542024082715180056587713011680116901169011680137
255202408271517005642769601169011700117001169061
256202408271516005635638601170011700117001170057
2572024082715150056289696011690116801169011670227
2582024082715140056024675011680116901170011670202
2592024082715130055788808011670116901170011670880
260202408271512005476132401169011700117001168072
261202408271511005467718601169011690117001169012
2622024082715100054663157011700116901170011680247
2632024082715090054374387011690116901169011680232
2642024082715080054103231011690116901169011690433
26520240827150700535970540117001170011700117000
266202408271506005359705401170011700117001170021
26720240827150500535724840117001170011700117000
268202408271504005357248401170011700117001170020
269202408271503005354908401170011690117001169012
270202408271502005353504601170011700117001170012
27120240827150100535210060117001169011700116907
27220240827150000535128180116801169011700116801002
273202408271459005234247901170011690117001169019
27420240827145800523202540116901169011690116904
275202408271457005231557801168011690117001168099
27620240827145600521998450117001170011700117000
27720240827145500521998450117001170011700117002
278202408271454005219750501170011700117001170015
27920240827145300521799550117001170011700117003
280202408271452005217644501170011690117001169018
281202408271451005215539001169011690116901169091
28220240827145000520490110116901169011690116904
28320240827144900520443350117001170011700117001
284202408271448005204316501169011690116901169046
285202408271447005198939101169011690116901169025
28620240827144600519601660116901169011690116902
2872024082714450051957828011690116801169011680109
288202408271444005183040801168011680116801168093
289202408271443005172178401167011670116701167038
290202408271442005167743801167011670116701167011
29120240827144100516646010116701167011670116700
29220240827144000516646010116701167011670116705
29320240827143900516587660116701166011670116602
29420240827143800516564330116601167011680116607
29520240827143700516482680116701165011670116502299
29620240827143600489679310116501165011650116500
29720240827143500489679310116501165011650116500
29820240827143400489679310116501165011650116501
29920240827143300489667660116501165011650116500
300202408271432004896676601165011650116501165023
30120240827143100489399710116501165011650116500
302202408271430004893997101165011640116501164054
30320240827142900488771130116501165011650116500
30420240827142800488771130116501165011650116500
305202408271427004887711301165011650116501164029
30620240827142600488433330116601166011660116600
30720240827142500488433330116601166011660116609
308202408271424004883283901166011660116601166020
30920240827142300488095190116601166011660116600
310202408271422004880951901166011660116601166027
31120240827142100487780370116601165011660116505
3122024082714200048772208011650116501165011650141
31320240827141900486079430116401164011640116406
314202408271418004860095901165011650116501165051
31520240827141700485415440116501165011650116500
31620240827141600485415440116501165011650116503
317202408271415004853804901165011650116501165063
318202408271414004846465401165011660116601165011
31920240827141300484518290116701167011670116700
32020240827141200484518290116701167011670116704
321202408271411004844716101167011650116701165055
322202408271410004838305401165011640116501164083
3232024082714090048286439011640116301164011630128
32420240827140800481375720116301163011630116300
32520240827140700481375720116301163011630116300
3262024082714060048137572011630116201163011620103
32720240827140500480178840116201162011630116206
32820240827140400480109080116301162011630116202
32920240827140300480085830116101162011620116102
33020240827140200480062600116201162011620116200
33120240827140100480062600116201162011620116207
33220240827140000479981260116101161011610116104
33320240827135900479934820116201161011620116001002
33420240827135800468310570116201162011620116200
33520240827135700468310570116201162011620116200
33620240827135600468310570116201162011620116203
33720240827135500468275710116301163011630116300
338202408271354004682757101163011630116301162019
33920240827135300468054880116201162011620116200
34020240827135200468054880116201162011620116201
34120240827135100468043260116301163011630116300
34220240827135000468043260116301163011630116301
34320240827134900468031630116301163011630116301
34420240827134800468020000116301162011630116204
34520240827134700467973500116301162011640116001145
34620240827134600454681630116301163011630116300
34720240827134500454681630116301163011630116309
348202408271344004545769601163011630116301163054
3492024082713430045394894011630116301163011630100
35020240827134200452785940116301163011630116300
35120240827134100452785940116301163011630116300
352202408271340004527859401163011630116301163023
35320240827133900452518450116301163011630116300
35420240827133800452518450116301163011630116303
35520240827133700452483560116301163011630116302
35620240827133600452460300116401164011640116400
35720240827133500452460300116401164011640116401
3582024082713340045244866011640116201164011620176
35920240827133300450401530116401164011640116400
360202408271332004504015301164011630116401163070
36120240827133100449587420116401164011640116400
36220240827133000449587420116401164011640116405
36320240827132900449529220116301163011630116300
3642024082713280044952922011630116301163011630239
36520240827132700446749650116301163011630116300
36620240827132600446749650116301163011630116300
36720240827132500446749650116301163011630116300
368202408271324004467496501163011630116301163024
36920240827132300446470530116301163011630116301
37020240827132200446458900116401163011640116304
37120240827132100446412360116301163011630116300
372202408271320004464123601163011630116301163050
37320240827131900445830860116301163011630116300
374202408271318004458308601163011630116301162031
37520240827131700445470560116301163011630116300
37620240827131600445470560116301163011630116300
377202408271315004454705601163011630116301163026
37820240827131400445168180116201162011620116200
37920240827131300445168180116201162011620116200
38020240827131200445168180116201162011620116200
38120240827131100445168180116201162011620116200
382202408271310004451681801162011620116201162068
383202408271309004443780201162011620116201162054
3842024082713080044375054011620116301163011620132
38520240827130700442216690116301163011630116303
386202408271306004421818001164011630116401163042
38720240827130500441693330116401164011640116401
38820240827130400441681690116301163011630116300
389202408271303004416816901163011630116301163010
39020240827130200441565390116301163011630116300
39120240827130100441565390116301164011640116303
39220240827130000441530490116401163011640116307
393202408271259004414490601163011640116401163096
39420240827125800440332160116501165011650116500
39520240827125700440332160116501165011650116500
39620240827125600440332160116501165011650116500
397202408271255004403321601165011650116501165010
39820240827125400440215660116501165011650116500
39920240827125300440215660116501165011650116500
40020240827125200440215660116501165011670116406
401202408271251004401457301167011640116701164021
402202408271250004399006901167011640116701164010
40320240827124900439784020116401164011640116400
40420240827124800439784020116401164011640116400
40520240827124700439784020116401163011640116302
406202408271246004397607501163011620116301162079
407202408271245004388427601162011620116201162044
4082024082712440043833148011620116201162011620300
409202408271243004348454801162011620116201162017
41020240827124200434647940116201162011620116200
411202408271241004346479401162011620116201162028
4122024082712400043432258011620116601166011620831
41320240827123900424659740116401164011640116401
414202408271238004246481001164011640116401164062
41520240827123700423926420116501164011650116403
41620240827123600423891490116601166011660116600
41720240827123500423891490116601166011660116600
41820240827123400423891490116601166011660116600
41920240827123300423891490116601162011660116205
4202024082712320042383335011620116201162011620100
42120240827123100422671350116101161011610116100
42220240827123000422671350116101161011610116100
42320240827122900422671350116101161011610116100
42420240827122800422671350116101161011610116101
425202408271227004226597401160011610116101160087
4262024082712260042165047011610116101161011610232
4272024082712250041895695011610116201162011610418
428202408271224004141036501163011620116301161012
42920240827122300413964250116301163011630116300
43020240827122200413964250116301163011630116301
431202408271221004139526201162011620116201162055
432202408271220004133135201163011630116301163038
43320240827121900412871580116301163011630116300
4342024082712180041287158011630116301163011630253
43520240827121700409929190116301163011630116302
43620240827121600409905930116401164011640116400
43720240827121500409905930116401164011640116400
43820240827121400409905930116401164011640116403
4392024082712130040987101011630116301163011630523
4402024082712120040378852011640116301164011630200
4412024082712110040146152011630116301163011630200
4422024082712100039913552011640116401165011630230
44320240827120900396459310116401164011640116401
4442024082712080039644767011640116401164011640100
4452024082712070039528367011640116401164011640304
44620240827120600391745110116301163011630116300
44720240827120500391745110116301163011630116302
44820240827120400391721850116401164011640116400
44920240827120300391721850116401164011640116400
45020240827120200391721850116401164011640116400
45120240827120100391721850116401164011640116405
45220240827120000391663650116301163011630116300
453202408271159003916636501163011630116301163010
45420240827115800391547350116301163011630116300
45520240827115700391547350116301163011630116300
45620240827115600391547350116301163011630116300
45720240827115500391547350116301163011630116301
45820240827115400391535720116401164011640116400
45920240827115300391535720116401164011640116400
460202408271152003915357201164011640116401164018
46120240827115100391326200116301163011630116300
46220240827115000391326200116301163011630116300
46320240827114900391326200116301163011630116302
46420240827114800391302940116201162011620116205
46520240827114700391244840116201162011620116200
46620240827114600391244840116201162011620116200
4672024082711450039124484011620116201162011620100
468202408271144003900828401164011630116401163012
46920240827114300389943170116201162011620116200
470202408271142003899431701162011620116201162015
471202408271141003897688701163011630116301163013
47220240827114000389617680116301163011630116300
473202408271139003896176801163011630116301163021
47420240827113800389373450116301163011630116300
4752024082711370038937345011630116201163011620444
47620240827113600384214160116201162011620116200
47720240827113500384214160116201162011620116200
47820240827113400384214160116201162011620116200
47920240827113300384214160116201163011630116202
48020240827113200384190910116301163011630116300
48120240827113100384190910116301163011630116300
48220240827113000384190910116301163011630116308
48320240827112900384097870116301163011630116300
48420240827112800384097870116301163011630116300
485202408271127003840978701163011630116301163061
486202408271126003833884401162011620116201162020
48720240827112500383156040116301163011630116300
488202408271124003831560401163011630116301163043
48920240827112300382655950116301163011630116300
49020240827112200382655950116301163011630116300
49120240827112100382655950116301163011630116300
4922024082711200038265595011630116201163011620602
49320240827111900375660680116201162011620116200
49420240827111800375660680116201162011620116200
49520240827111700375660680116201162011620116200
49620240827111600375660680116201162011620116200
49720240827111500375660680116201162011620116200
49820240827111400375660680116201162011620116200
49920240827111300375660680116201162011620116204
50020240827111200375614200116201162011620116200
50120240827111100375614200116201162011620116207
502202408271110003755328601163011630116301163045
50320240827110900375009510116301163011630116300
50420240827110800375009510116301163011630116300
505202408271107003750095101163011630116301163052
50620240827110600374404750116301163011630116300
5072024082711050037440475011630116301163011630110
508202408271104003731254501163011630116401163076
509202408271103003722414701163011630116301163065
5102024082711020037148552011620116201162011620106
51120240827110100370253800116201163011630116201371
51220240827110000354312100116401164011640116400
51320240827105900354312100116401164011640116402
51420240827105800354288820116301163011630116300
515202408271057003542888201163011630116301163011
51620240827105600354160890116301163011630116300
5172024082710550035416089011630116301163011630101
518202408271054003529862601162011620116201162010
51920240827105300352870060116201162011620116207
5202024082710520035278872011620116201162011620202
5212024082710510035044148011620116201162011620101
52220240827105000349267860116301163011630116203
52320240827104900349232980116201162011620116201
524202408271048003492213601162011620116201162060
52520240827104700348524160116301163011630116300
52620240827104600348524160116301163011630116300
5272024082710450034852416011630116301164011620102
52820240827104400347337390116401163011640116303
52920240827104300347302480116401164011640116400
53020240827104200347302480116401164011640116400
5312024082710410034730248011640116201164011610453
532202408271040003420391301161011610116401161056
5332024082710390034138888011610116501165011610929
53420240827103800330591520116601166011660116600
535202408271037003305915201166011640116601164052
53620240827103600329986220116401164011640116400
53720240827103500329986220116401163011640116302
53820240827103400329962950116401163011640116305
53920240827103300329904790116301163011630116307
540202408271032003298233801164011640116401163014
54120240827103100329660510116401164011640116401
54220240827103000329648870116401164011650116406
54320240827102900329579000116601166011660116600
544202408271028003295790001166011640116601164010
5452024082710270032946242011630116301166011630232
5462024082710260032676236011630116301163011630403
5472024082710250032207547011620116301163011620120
5482024082710240032068027011630116301163011630100
5492024082710230031951727011630116401164011630120
5502024082710220031812147011640116301164011630207
551202408271021003157140401163011630116301163012
552202408271020003155744801162011610116201161070
5532024082710190031476129011620116001162011600225
55420240827101800312148800116001160011600116001
55520240827101700312137200116001160011600116000
556202408271016003121372001160011600116001160010
55720240827101500312021200116001160011600116000
5582024082710140031202120011600116101161011600100
5592024082710130031086118011620115901162011590204
56020240827101200308495250115901159011590115900
5612024082710110030849525011590115801159011580271
5622024082710100030535706011580116001160011580902
563202408271009002948996801160011600116001160010
56420240827100800294783680116101168011680116101606
56520240827100700276082170116901169011690116901
5662024082710060027607048011680116701168011670388
5672024082710050027153959011670116701167011670249
56820240827100400268633760116701167011670116700
56920240827100300268633760116701167011670116700
570202408271002002686337601167011670116701167062
57120240827100100267910220116701167011670116700
5722024082710000026791022011670116801168011670256
5732024082709590026492015011690117101171011690594
5742024082709580025797499011710117101171011710215
575202408270957002554573401172011730117301172020
576202408270956002552229301173011740117401173026
5772024082709550025491785011740117101174011710317
5782024082709540025119635011700116901170011690694
579202408270953002430769301170011700117001170017
58020240827095200242878030117001170011700117000
5812024082709510024287803011700116901170011690131
582202408270950002413464301169011690116901169011
5832024082709490024121784011690116701169011660393
58420240827094800236631460116801168011680116801
5852024082709470023661978011670116701167011660123
5862024082709460023518438011680116801168011680156
5872024082709450023336230011680116801168011680110
588202408270944002320775001168011690116901168025
58920240827094300231785260117001170011700117000
5902024082709420023178526011700117001171011700156
59120240827094100229960050116901168011700116806
5922024082709400022988988011700116701170011670379
5932024082709390022546692011670117101171011670292
59420240827093800222056940116901169011690116901
5952024082709370022204525011690117301174011690874
59620240827093600211806690116601166011660116600
59720240827093500211806690116601166011660116601
5982024082709340021179503011660117401175011660209
5992024082709330020934778011700116701170011650761
600202408270932002004542401167011660116701166052
6012024082709310019984741011660116201166011620309
60220240827093000196245640116301156011630115601032
603202408270929001842612101155011550115501155045
6042024082709280018374146011550115801158011550251
60520240827092700180840800115701157011580115703
60620240827092600180806080115801158011580115800
60720240827092500180806080115801158011580115800
60820240827092400180806080115801156011580115602
60920240827092300180782940115501155011550115500
6102024082709220018078294011550115601157011550150
611202408270921001790498401159011550115901155079
6122024082709200017813672011560115601156011560100
613202408270919001769807201158011550115801155012
614202408270918001768420901155011540115501153044
6152024082709170017633471011530115601156011530958
6162024082709160016527171011550115501157011550569
6172024082709150015869727011550115501160011550299
61820240827091400155240370115601158011580115503349
6192024082709130011652527011590115901162011580134
62020240827091200114973430116301160011630115802906
621202408270911008126871011600116301163011600843
622202408270910007148247011630116401164011620738
623202408270909006289956011640116501165011640343
6242024082709080058906700116501169011690116501076
62520240827090700463622001169011680116901167012
62620240827090600462220301167011670116701167030
62720240827090500458719301170011700117001170015
628202408270904004569643011700116601170011660769
629202408270903003672605011660116701167011660200
630202408270902003439366011660116701167011660559
631202408270901002787472011660116601166011660577
6322024082709000021146900117001170011700117001707