Files
KissMeData/065450/min/candle-20241023.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024102319450019638263610501050105010501037348
3202410231944001963826361050105010501050100
4202410231943001963826361050105010501050100
5202410231942001963826361050105010501050100
6202410231941001963826361050105010501050100
7202410231940001963826361050105010501050100
8202410231939001963826361050105010501050100
9202410231938001963826361050105010501050100
10202410231937001963826361050105010501050100
11202410231936001963826361050105010501050100
12202410231935001963826361050105010501050100
13202410231934001963826361050105010501050100
14202410231933001963826361050105010501050100
15202410231932001963826361050105010501050100
16202410231931001963826361050105010501050100
17202410231930001963826361050105010501050100
18202410231929001963826361050105010501050100
19202410231928001963826361050105010501050100
20202410231927001963826361050105010501050100
21202410231926001963826361050105010501050100
22202410231925001963826361050105010501050100
23202410231924001963826361050105010501050100
24202410231923001963826361050105010501050100
25202410231922001963826361050105010501050100
26202410231921001963826361050105010501050100
27202410231920001963826361050105010501050100
28202410231919001963826361050105010501050100
29202410231918001963826361050105010501050100
30202410231917001963826361050105010501050100
31202410231916001963826361050105010501050100
322024102319150019638263610501050105010501037348
33202410231914001963826361050105010501050100
34202410231913001963826361050105010501050100
35202410231912001963826361050105010501050100
36202410231911001963826361050105010501050100
37202410231910001963826361050105010501050100
38202410231909001963826361050105010501050100
39202410231908001963826361050105010501050100
40202410231907001963826361050105010501050100
41202410231906001963826361050105010501050100
42202410231905001963826361050105010501050100
43202410231904001963826361050105010501050100
44202410231903001963826361050105010501050100
45202410231902001963826361050105010501050100
46202410231901001963826361050105010501050100
47202410231900001963826361050105010501050100
48202410231859001963826361050105010501050100
49202410231858001963826361050105010501050100
50202410231857001963826361050105010501050100
51202410231856001963826361050105010501050100
52202410231855001963826361050105010501050100
53202410231854001963826361050105010501050100
54202410231853001963826361050105010501050100
55202410231852001963826361050105010501050100
56202410231851001963826361050105010501050100
57202410231850001963826361050105010501050100
58202410231849001963826361050105010501050100
59202410231848001963826361050105010501050100
60202410231847001963826361050105010501050100
61202410231846001963826361050105010501050100
622024102318450019638263610501050105010501037348
63202410231844001963826361050105010501050100
64202410231843001963826361050105010501050100
65202410231842001963826361050105010501050100
66202410231841001963826361050105010501050100
67202410231840001963826361050105010501050100
68202410231839001963826361050105010501050100
69202410231838001963826361050105010501050100
70202410231837001963826361050105010501050100
71202410231836001963826361050105010501050100
72202410231835001963826361050105010501050100
73202410231834001963826361050105010501050100
74202410231833001963826361050105010501050100
75202410231832001963826361050105010501050100
76202410231831001963826361050105010501050100
77202410231830001963826361050105010501050100
78202410231829001963826361050105010501050100
79202410231828001963826361050105010501050100
80202410231827001963826361050105010501050100
81202410231826001963826361050105010501050100
82202410231825001963826361050105010501050100
83202410231824001963826361050105010501050100
84202410231823001963826361050105010501050100
85202410231822001963826361050105010501050100
86202410231821001963826361050105010501050100
87202410231820001963826361050105010501050100
88202410231819001963826361050105010501050100
89202410231818001963826361050105010501050100
90202410231817001963826361050105010501050100
91202410231816001963826361050105010501050100
922024102318150019638263610501050105010501037348
93202410231814001963826361050105010501050100
94202410231813001963826361050105010501050100
95202410231812001963826361050105010501050100
96202410231811001963826361050105010501050100
97202410231810001963826361050105010501050100
98202410231809001963826361050105010501050100
99202410231808001963826361050105010501050100
100202410231807001963826361050105010501050100
101202410231806001963826361050105010501050100
102202410231805001963826361050105010501050100
103202410231804001963826361050105010501050100
104202410231803001963826361050105010501050100
105202410231802001963826361050105010501050100
106202410231801001963826361050105010501050100
107202410231800001963826361050105010501050100
108202410231759001963826361050105010501050100
109202410231758001963826361050105010501050100
110202410231757001963826361050105010501050100
111202410231756001963826361050105010501050100
112202410231755001963826361050105010501050100
113202410231754001963826361050105010501050100
114202410231753001963826361050105010501050100
115202410231752001963826361050105010501050100
116202410231751001963826361050105010501050100
117202410231750001963826361050105010501050100
118202410231749001963826361050105010501050100
119202410231748001963826361050105010501050100
120202410231747001963826361050105010501050100
121202410231746001963826361050105010501050100
1222024102317450019638263610501050105010501037348
123202410231744001963826361050105010501050100
124202410231743001963826361050105010501050100
125202410231742001963826361050105010501050100
126202410231741001963826361050105010501050100
127202410231740001963826361050105010501050100
128202410231739001963826361050105010501050100
129202410231738001963826361050105010501050100
130202410231737001963826361050105010501050100
131202410231736001963826361050105010501050100
132202410231735001963826361050105010501050100
133202410231734001963826361050105010501050100
134202410231733001963826361050105010501050100
135202410231732001963826361050105010501050100
136202410231731001963826361050105010501050100
137202410231730001963826361050105010501050100
138202410231729001963826361050105010501050100
139202410231728001963826361050105010501050100
140202410231727001963826361050105010501050100
141202410231726001963826361050105010501050100
142202410231725001963826361050105010501050100
143202410231724001963826361050105010501050100
144202410231723001963826361050105010501050100
145202410231722001963826361050105010501050100
146202410231721001963826361050105010501050100
147202410231720001963826361050105010501050100
148202410231719001963826361050105010501050100
149202410231718001963826361050105010501050100
150202410231717001963826361050105010501050100
151202410231716001963826361050105010501050100
1522024102317150019638263610501050105010501037348
153202410231714001963826361050105010501050100
154202410231713001963826361050105010501050100
155202410231712001963826361050105010501050100
156202410231711001963826361050105010501050100
157202410231710001963826361050105010501050100
158202410231709001963826361050105010501050100
159202410231708001963826361050105010501050100
160202410231707001963826361050105010501050100
161202410231706001963826361050105010501050100
162202410231705001963826361050105010501050100
163202410231704001963826361050105010501050100
164202410231703001963826361050105010501050100
165202410231702001963826361050105010501050100
166202410231701001963826361050105010501050100
167202410231700001963826361050105010501050100
168202410231659001963826361050105010501050100
169202410231658001963826361050105010501050100
170202410231657001963826361050105010501050100
171202410231656001963826361050105010501050100
172202410231655001963826361050105010501050100
173202410231654001963826361050105010501050100
174202410231653001963826361050105010501050100
175202410231652001963826361050105010501050100
176202410231651001963826361050105010501050100
177202410231650001963826361050105010501050100
178202410231649001963826361050105010501050100
179202410231648001963826361050105010501050100
180202410231647001963826361050105010501050100
181202410231646001963826361050105010501050100
1822024102316450019638263610501050105010501037348
183202410231644001963826361050105010501050100
184202410231643001963826361050105010501050100
185202410231642001963826361050105010501050100
186202410231641001963826361050105010501050100
187202410231640001963826361050105010501050100
188202410231639001963826361050105010501050100
189202410231638001963826361050105010501050100
190202410231637001963826361050105010501050100
191202410231636001963826361050105010501050100
192202410231635001963826361050105010501050100
193202410231634001963826361050105010501050100
194202410231633001963826361050105010501050100
195202410231632001963826361050105010501050100
196202410231631001963826361050105010501050100
197202410231630001963826361050105010501050100
198202410231629001963826361050105010501050100
199202410231628001963826361050105010501050100
200202410231627001963826361050105010501050100
201202410231626001963826361050105010501050100
202202410231625001963826361050105010501050100
203202410231624001963826361050105010501050100
204202410231623001963826361050105010501050100
205202410231622001963826361050105010501050100
206202410231621001963826361050105010501050100
207202410231620001963826361050105010501050100
208202410231619001963826361050105010501050100
209202410231618001963826361050105010501050100
210202410231617001963826361050105010501050100
211202410231616001963826361050105010501050100
2122024102316150019638263610501050105010501037348
213202410231614001963826361050105010501050100
214202410231613001963826361050105010501050100
215202410231612001963826361050105010501050100
216202410231611001963826361050105010501050100
217202410231610001963826361050105010501050100
218202410231609001963826361050105010501050100
219202410231608001963826361050105010501050100
220202410231607001963826361050105010501050100
221202410231606001963826361050105010501050100
222202410231605001963826361050105010501050100
223202410231604001963826361050105010501050100
224202410231603001963826361050105010501050100
225202410231602001963826361050105010501050100
226202410231601001963826361050105010501050100
227202410231600001963826361050105010501050100
228202410231559001963826361050105010501050100
229202410231558001963826361050105010501050100
230202410231557001963826361050105010501050100
231202410231556001963826361050105010501050100
232202410231555001963826361050105010501050100
233202410231554001963826361050105010501050100
234202410231553001963826361050105010501050100
235202410231552001963826361050105010501050100
236202410231551001963826361050105010501050100
237202410231550001963826361050105010501050100
238202410231549001963826361050105010501050100
239202410231548001963826361050105010501050100
240202410231547001963826361050105010501050100
241202410231546001963826361050105010501050100
2422024102315450019638263610501050105010501037348
243202410231544001963826361050105010501050100
244202410231543001963826361050105010501050100
245202410231542001963826361050105010501050100
246202410231541001963826361050105010501050100
247202410231540001963826361050105010501050100
248202410231539001963826361050105010501050100
249202410231538001963826361050105010501050100
250202410231537001963826361050105010501050100
251202410231536001963826361050105010501050100
252202410231535001963826361050105010501050100
253202410231534001963826361050105010501050100
254202410231533001963826361050105010501050100
255202410231532001963826361050105010501050100
256202410231531001963826361050105010501050100
2572024102315300019638263610501050105010501037348
258202410231529001945115013050305030503050300
259202410231528001945115013050305030503050300
260202410231527001945115013050305030503050300
261202410231526001945115013050305030503050300
262202410231525001945115013050305030503050300
263202410231524001945115013050305030503050300
264202410231523001945115013050305030503050300
265202410231522001945115013050305030503050300
266202410231521001945115013050305030503050300
267202410231520001945115013050305030503050300
2682024102315190019451150130503050405040501035874
2692024102315180019271135700504050305040502012738
270202410231517001920706820050305030503050207658
27120241023151600191685847705030503050305020605
272202410231515001916554519050305020504050208085
273202410231514001912491930050305030503050203567
274202410231513001910700461050305030503050203771
275202410231512001908805675050305040504050301774
276202410231511001907913250050405020504050209603
277202410231510001903082657050305020503050201145
278202410231509001902507844050205030503050203620
279202410231508001900690477050305020503050201970
2802024102315070018997014280502050305030502014359
281202410231506001892491052050305030503050202036
282202410231505001891467369050305030503050202523
283202410231504001890198617050305040504050306131
284202410231503001887114274050305030504050303763
285202410231502001885221452050305040504050306227
286202410231501001882088997050405040504050301719
287202410231500001881224302050405040504050301813
288202410231459001880312340050405040504050301382
289202410231458001879615846050405040505050403840
290202410231457001877680173050505050505050401764
29120241023145600187678964305050505050505040537
292202410231455001876518984050505040505050402794
293202410231454001875109504050505040505050405111
294202410231453001872533341050505050505050401472
295202410231452001871790322050505040505050402888
296202410231451001870334100050505030505050301615
297202410231450001869520287050305040504050301670
2982024102314490018686786950505050305050501016027
299202410231448001860622735050305030503050202885
3002024102314470018591743860503050205030501014928
301202410231446001851680917050305040504050201203
302202410231445001851076168050405030504050308609
30320241023144400184674571205040504050405030160
30420241023144300184666514505040505050505040142
305202410231442001846593544050505050505050304100
306202410231441001844526667050505040505050401818
30720241023144000184361032005040504050405040172
30820241023143900184352363205040504050405040201
309202410231438001843422328050405040504050302303
310202410231437001842262760050405040504050401011
311202410231436001841753216050405040504050303040
312202410231435001840221866050405040504050301140
31320241023143400183964788905040503050405030935
314202410231433001839177578050405040504050301370
315202410231432001838488144050405040504050302564
316202410231431001837195892050405030504050202129
31720241023143000183612515205030503050305030839
318202410231429001835703135050305030503050209127
319202410231428001831119980050205010503050108739
32020241023142700182673299805020502050205010714
321202410231426001826374720050105020502050101293
322202410231425001825725872050205010502050101935
323202410231424001824755586050205020502050103399
324202410231423001823052538050205020503050103328
3252024102314220018213830910502050305030501012967
3262024102314210018148745780502050305030502010046
327202410231420001809830543050305040504050205410
328202410231419001807112826050305020503050201090
329202410231418001806564972050305030504050305021
330202410231417001804039408050305030504050208102
331202410231416001799964285050305030503050201921
332202410231415001798998653050305030504050206244
333202410231414001795858174050405040504050302801
334202410231413001794449208050405030504050204294
3352024102314120017922893790503050305030502021820
3362024102314110017813217400503050305040503025578
3372024102314100017684559960503050505060503017574
3382024102314090017595979100506050605060504011881
3392024102314080017535998550505050605060505015307
340202410231407001745868227050605060506050503941
341202410231406001743877957050505070507050505220
34220241023140500174123675005070506050705060724
343202410231404001740870401050705060507050601594
34420241023140300174006382905060507050705060309
34520241023140200173990746905070506050705060172
34620241023140100173982043505060506050705060580
347202410231400001739526953050605060506050501429
348202410231359001738804179050605070507050605238
349202410231358001736152519050705070508050606316
35020241023135700173295030905070507050705060666
351202410231356001732612771050605070507050509305
3522024102313550017279051480506050505070505010591
3532024102313540017225556190505050605070505010922
354202410231353001717029165050705080508050704622
355202410231352001714685804050805070508050701125
356202410231351001714115419050805070508050702677
35720241023135000171275816805080507050805070492
358202410231349001712508706050805080508050703513
359202410231348001710727545050805070508050601433
360202410231347001710001231050805080508050707790
361202410231346001706048640050805070508050601172
362202410231345001705454582050705070508050606215
3632024102313440017023078320507050705080506010833
364202410231343001696820947050805070508050605936
3652024102313420016938082700508050605080506014810
366202410231341001686313234050705070507050609594
367202410231340001681457618050705060508050603799
368202410231339001679531986050605080508050607676
369202410231338001675644951050805070508050706000
370202410231337001672602942050805070508050702321
371202410231336001671426041050805080508050707992
372202410231335001667373022050705080509050702435
3732024102313340016661378650509050805090507020606
374202410231333001655685106050905080509050802551
3752024102313320016543891840509050905090508010586
376202410231331001649009447051005100510050904
377202410231330001649007409050805080510050805482
378202410231329001646220262051005080510050801077
37920241023132800164567197705100510051005080344
380202410231327001645496684051005090510050906
381202410231326001645493629051005100510050808225
38220241023132500164131331105090510051005090734
383202410231324001640939694051005090510050902313
38420241023132300163976230705090510051005090681
38520241023132200163941564705110509051105090171
386202410231321001639328606050905090510050907365
387202410231320001635578948050905100510050902540
38820241023131900163428364005100510051105100443
38920241023131800163405735205100510051005100235
390202410231317001633937502051005100510051006454
391202410231316001630645962051105110511051102156
392202410231315001629544246051105110511051101781
393202410231314001628634155051205110512051101264
394202410231313001627988233051105110512051008331
395202410231312001623737227051005120512051005001
39620241023131100162118185705120512051205120379
39720241023131000162098780905120513051305120240
398202410231309001620864840051205130513051201043
399202410231308001620330250051305120513051204333
40020241023130700161810954305130512051305120168
401202410231306001618023399051205110512051101427
40220241023130500161729291605110511051105110900
403202410231304001616833016051105100511051001642
404202410231303001615994044051105110511051101425
405202410231302001615265869051005100511051001353
40620241023130100161457504805100510051105100714
40720241023130000161421089605100510051005100949
40820241023125900161372690605100510051105100174
40920241023125800161363803705100510051005090442
41020241023125700161341261805100510051005100907
41120241023125600161295004805090510051005090461
41220241023125500161271504405100510051005090279
41320241023125400161257297505090510051005090971
41420241023125300161207817605100510051005100523
415202410231252001611811446051005100510051000
416202410231251001611811446051005100510051006548
417202410231250001608471966051105100511051001074
418202410231249001607924224051005110511051001136
419202410231248001607343732051205110512051002831
4202024102312470016058995000512051205120511059
42120241023124600160586934105110511051205110974
422202410231245001605371615051205110512051102
4232024102312440016053705920512051205120511054
424202410231243001605342946051105120512051102533
4252024102312420016040484730512051105120511068
426202410231241001604013658051205120513051101165
427202410231240001603417645051205110512051101796
42820241023123900160249965005120513051305110511
429202410231238001602238048051105120513051101760
430202410231237001601337292051105110512051101395
431202410231236001600623922051205130513051101465
432202410231235001599874683051305110513051006112
433202410231234001596745805051205110512051103560
43420241023123300159492664405120512051205120398
435202410231232001594722868051205120514051209264
43620241023123100158997872005130512051405120847
437202410231230001589544857051305130513051201411
438202410231229001588821034051205120513051201834
439202410231228001587880471051305130514051303362
440202410231227001586155764051305130514051305993
44120241023122600158308095505130512051305120949
442202410231225001582594775051305120513051102751
443202410231224001581187438051205100512050907726
444202410231223001577244401051005090510050902139
445202410231222001576154633051005100510051000
446202410231221001576154633051005090510050902448
447202410231220001574908439050805080509050802947
448202410231219001573411332050805090509050803098
449202410231218001571836050050905090509050801051
450202410231217001571301111050905080509050802557
45120241023121600157000127105080509050905080741
45220241023121500156962415205090510051005090166
45320241023121400156953951505100509051005080859
454202410231213001569101975050905090510050806893
45520241023121200156559567405090510051005090556
45620241023121100156531222605100510051005100134
457202410231210001565243886051005090510050901160
45820241023120900156465344505080509050905080568
459202410231208001564364686050805090510050806373
46020241023120700156112446405090510051005090560
461202410231206001560839102051005090510050901528
4622024102312050015600606130510051005100510052
463202410231204001560034093050905100510050904203
46420241023120300155789444105100510051005100421
46520241023120200155767973105100509051005090778
466202410231201001557283697050905110511050901995
46720241023120000155626626505100511051105100822
4682024102311590015558467050511051105110511010
46920241023115800155584159505100511051105100667
470202410231157001555501397051105100511051009262
471202410231156001550777772050905110511050908096
47220241023115500154665433505110509051105090169
47320241023115400154656814105100510051005090387
47420241023115300154637115205110511051105110200
475202410231152001546268952051105100511050904144
476202410231151001544157547051105110512051001485
47720241023115000154339872105110510051105100583
47820241023114900154310101005100510051005100403
479202410231148001542895480051105110511051001824
48020241023114700154196421805110511051105100711
481202410231146001541600948051105120512051101434
482202410231145001540868154051205110512051101724
48320241023114400153998604505120511051205110635
484202410231143001539661502051105110512051101978
485202410231142001538650535051105100511050901341
48620241023114100153796650605100509051005090607
48720241023114000153765734305090509051005090848
4882024102311390015372257050509051005110509020807
489202410231138001526618620051005120512051008244
490202410231137001522405956051105110511051101397
49120241023113600152169208905110511051105110104
492202410231135001521638945051005090510050902443
493202410231134001520393515051005090510050902809
494202410231133001518961644050905090509050801131
49520241023113200151838627705080507050805070207
4962024102311310015182811450507050805090507024519
497202410231130001505840605050805090509050801845
498202410231129001504903319050905090509050808536
499202410231128001500567003050905090509050803762
500202410231127001498655696050805080510050801865
501202410231126001497707263050805090510050802822
502202410231125001496270081050805090509050801905
503202410231124001495301697050905080509050804445
50420241023112300149304261305090508050905080374
505202410231122001492852348050805070508050701866
5062024102311210014919044550508050905100507014666
507202410231120001484453850050905090509050801765
50820241023111900148355600405100509051005080665
509202410231118001483217554051005100510050802954
510202410231117001481713496051005090510050901109
51120241023111600148114875105090508050905080911
512202410231115001480685570050805080509050802704
5132024102311140014793119180508050905090508020246
514202410231113001469022196050905090509050901341
515202410231112001468339627050905090509050905741
51620241023111100146541745805100509051005090909
517202410231110001464953869050905090509050902527
518202410231109001463667626050905090510050802546
5192024102311080014623725980509050905090508018402
520202410231107001453007179051005100510050906775
5212024102311060014495548300510051105110510014748
522202410231105001442032317051105120512051004433
523202410231104001439767627051205110512051105460
524202410231103001436976908051105110512051001210
5252024102311020014363595040510051205120510014971
526202410231101001428712360051205120512051105218
527202410231100001426045144051105120512051107040
528202410231059001422441102051205130514051204928
529202410231058001419913586051205130514051202590
530202410231057001418585149051205140514051202034
531202410231056001417542527051405130514051206037
532202410231055001414443841051405140515051302062
533202410231054001413384474051405150515051402168
5342024102310530014122680120514051205150511012109
5352024102310520014060479880511051205130511017153
536202410231051001397268295051205130514051203275
537202410231050001395589183051305130514051204427
5382024102310490013933192050513051405140512017839
539202410231048001384172746051405150515051303403
540202410231047001382425233051505150516051505354
5412024102310460013796674840515051505170515011584
5422024102310450013736926630515051305150512020694
543202410231044001363074715051405140515051306138
5442024102310430013599208350514051705170513032936
5452024102310420013429712870517051605180515016580
5462024102310410013344127690517051605180516010207
547202410231040001329136365051605170519051607719
5482024102310390013251421490517051605190516010973
5492024102310380013194713410517051705180515010908
5502024102310370013138334390515051805180515030311
5512024102310360012981864720519052005210519015008
5522024102310350012903826110520052105220520016748
5532024102310340012816540030521052205230521017768
5542024102310330012723796990522051905220517037810
5552024102310320012527603640519052205230518037194
5562024102310310012333956270523052305250522083508
5572024102310300011896383710523052205240521035801
5582024102310290011709225570521051805220517021358
5592024102310280011598043920518052105210516023670
5602024102310270011475484210521052305240520076562
5612024102310260011075446980523052105230519068537
5622024102310250010718285460521051705210516052746
5632024102310240010444825520517051805190517030540
5642024102310230010286503290519051805190517036191
5652024102310220010099060400517051805180516031790
566202410231021009934555130518051605180514042866
567202410231020009713252470517051305170512030603
568202410231019009555809590513051205130511022175
569202410231018009442267390511050805120508013824
57020241023101700937174804050905080509050804306
57120241023101600934987244050805080509050802269
57220241023101500933832587050905090510050902520
57320241023101400932549886050905090510050902148
57420241023101300931456542050905100510050905235
57520241023101200928791066050905090510050903014
57620241023101100927256729051005110511051004187
57720241023101000925119291051005110511051008311
57820241023100900920875703051205120512051006717
57920241023100800917439428051205120512051005046
58020241023100700914862115051005100513051008210
58120241023100600910662602051105120512051003281
58220241023100500908987876051005090512050808550
583202410231004009046295010509051005110509015103
58420241023100300896928271051005110511051005624
585202410231002008940589850511051305130510011574
586202410231001008881334580513051105130510022133
587202410231000008768049660511050905120509016741
58820241023095900868259137050905090510050806487
589202410230958008649561040509050705090506010345
59020241023095700859702705050705060507050603238
59120241023095600858064044050605060507050603234
59220241023095500856427489050705070508050706520
59320241023095400853120729050705080508050701115
59420241023095300852554409050805070508050605082
595202410230952008499778840507050805080506013517
59620241023095100843127980050705080508050705311
597202410230950008404318580509050805090507010207
59820241023094900835243642050805080509050806598
59920241023094800831891840050905060509050602653
600202410230947008305449450508050605080506015003
60120241023094600822944160050705070508050608613
60220241023094500818577301050705060507050604066
60320241023094400816518829050605060506050505202
60420241023094300813887128050605050506050405142
605202410230942008112933110504050405060503013901
606202410230941008042936410504050505050503014091
607202410230940007971940070504050605060503011526
608202410230939007913885290505050305060502026136
609202410230938007782493430503050505060503067442
610202410230937007442200220506050905090505035470
611202410230936007262473990508051005100508010593
61220241023093500720855245051005070511050708278
613202410230934007166444130508050705080506027148
614202410230933007028879950507051005110507067747
615202410230932006684623600511051305130510029542
616202410230931006533573580513051605170512043102
617202410230930006312011920516051605190515051328
618202410230929006046849500516051905210514094536
619202410230928005557111140519051405200514096399
620202410230927005058341740514051605160513034132
621202410230926004882689770515051205160511037202
622202410230925004691552720510051005130510033500
623202410230924004520459920511051505160510043574
624202410230923004297224860514051405150512026754
625202410230922004159972630514051005150510016109
626202410230921004077327850512051205140510036873
627202410230920003888387750515051505160512040393
628202410230919003680598050516051205160510054136
629202410230918003402344000512050905120508024800
630202410230917003275996400510051205120509014993
631202410230916003199525090512051305130510017066
632202410230915003112265110513051205130510012429
633202410230914003048643100510051205140510025492
634202410230913002918067070512050705120506023073
635202410230912002800495370508050705080506012865
636202410230911002735260050508050705090507010981
637202410230910002679501150507050705090506020357
638202410230909002576189590508050805100507010647
639202410230908002522031980508050705080506016079
640202410230907002440465300507050605090504060128
64120241023090600213655411050605050508050508982
642202410230905002091095200505050705090504053607
643202410230904001820379040507050805100507023379
644202410230903001701585010509050605090505022956
645202410230902001585272040506050805080505094014
6462024102309010011096746705070511051205070101192
647202410230900005945057705110510051305090112589