Files
KissMeData/090710/min/candle-20250327.csv
2025-03-29 21:48:38 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503272002009857533852202020202020202034618
320250327200100985753385220202020202020200
420250327200000985753385220202020202020200
520250327195900985753385220202020202020200
620250327195800985753385220202020202020200
720250327195700985753385220202020202020200
820250327195600985753385220202020202020200
920250327195500985753385220202020202020200
1020250327195400985753385220202020202020200
1120250327195300985753385220202020202020200
1220250327195200985753385220202020202020200
1320250327195100985753385220202020202020200
1420250327195000985753385220202020202020200
1520250327194900985753385220202020202020200
1620250327194800985753385220202020202020200
1720250327194700985753385220202020202020200
1820250327194600985753385220202020202020200
1920250327194500985753385220202020202020200
2020250327194400985753385220202020202020200
2120250327194300985753385220202020202020200
2220250327194200985753385220202020202020200
2320250327194100985753385220202020202020200
2420250327194000985753385220202020202020200
2520250327193900985753385220202020202020200
2620250327193800985753385220202020202020200
2720250327193700985753385220202020202020200
2820250327193600985753385220202020202020200
2920250327193500985753385220202020202020200
3020250327193400985753385220202020202020200
3120250327193300985753385220202020202020200
32202503271932009857533852202020202020202034618
3320250327193100985753385220202020202020200
3420250327193000985753385220202020202020200
3520250327192900985753385220202020202020200
3620250327192800985753385220202020202020200
3720250327192700985753385220202020202020200
3820250327192600985753385220202020202020200
3920250327192500985753385220202020202020200
4020250327192400985753385220202020202020200
4120250327192300985753385220202020202020200
4220250327192200985753385220202020202020200
4320250327192100985753385220202020202020200
4420250327192000985753385220202020202020200
4520250327191900985753385220202020202020200
4620250327191800985753385220202020202020200
4720250327191700985753385220202020202020200
4820250327191600985753385220202020202020200
4920250327191500985753385220202020202020200
5020250327191400985753385220202020202020200
5120250327191300985753385220202020202020200
5220250327191200985753385220202020202020200
5320250327191100985753385220202020202020200
5420250327191000985753385220202020202020200
5520250327190900985753385220202020202020200
5620250327190800985753385220202020202020200
5720250327190700985753385220202020202020200
5820250327190600985753385220202020202020200
5920250327190500985753385220202020202020200
6020250327190400985753385220202020202020200
6120250327190300985753385220202020202020200
62202503271902009857533852202020202020202034618
6320250327190100985753385220202020202020200
6420250327190000985753385220202020202020200
6520250327185900985753385220202020202020200
6620250327185800985753385220202020202020200
6720250327185700985753385220202020202020200
6820250327185600985753385220202020202020200
6920250327185500985753385220202020202020200
7020250327185400985753385220202020202020200
7120250327185300985753385220202020202020200
7220250327185200985753385220202020202020200
7320250327185100985753385220202020202020200
7420250327185000985753385220202020202020200
7520250327184900985753385220202020202020200
7620250327184800985753385220202020202020200
7720250327184700985753385220202020202020200
7820250327184600985753385220202020202020200
7920250327184500985753385220202020202020200
8020250327184400985753385220202020202020200
8120250327184300985753385220202020202020200
8220250327184200985753385220202020202020200
8320250327184100985753385220202020202020200
8420250327184000985753385220202020202020200
8520250327183900985753385220202020202020200
8620250327183800985753385220202020202020200
8720250327183700985753385220202020202020200
8820250327183600985753385220202020202020200
8920250327183500985753385220202020202020200
9020250327183400985753385220202020202020200
9120250327183300985753385220202020202020200
92202503271832009857533852202020202020202034618
9320250327183100985753385220202020202020200
9420250327183000985753385220202020202020200
9520250327182900985753385220202020202020200
9620250327182800985753385220202020202020200
9720250327182700985753385220202020202020200
9820250327182600985753385220202020202020200
9920250327182500985753385220202020202020200
10020250327182400985753385220202020202020200
10120250327182300985753385220202020202020200
10220250327182200985753385220202020202020200
10320250327182100985753385220202020202020200
10420250327182000985753385220202020202020200
10520250327181900985753385220202020202020200
10620250327181800985753385220202020202020200
10720250327181700985753385220202020202020200
10820250327181600985753385220202020202020200
10920250327181500985753385220202020202020200
11020250327181400985753385220202020202020200
11120250327181300985753385220202020202020200
11220250327181200985753385220202020202020200
11320250327181100985753385220202020202020200
11420250327181000985753385220202020202020200
11520250327180900985753385220202020202020200
11620250327180800985753385220202020202020200
11720250327180700985753385220202020202020200
11820250327180600985753385220202020202020200
11920250327180500985753385220202020202020200
12020250327180400985753385220202020202020200
12120250327180300985753385220202020202020200
122202503271802009857533852202020202020202034618
12320250327180100985753385220202020202020200
12420250327180000985753385220202020202020200
12520250327175900985753385220202020202020200
12620250327175800985753385220202020202020200
12720250327175700985753385220202020202020200
12820250327175600985753385220202020202020200
12920250327175500985753385220202020202020200
13020250327175400985753385220202020202020200
13120250327175300985753385220202020202020200
13220250327175200985753385220202020202020200
13320250327175100985753385220202020202020200
13420250327175000985753385220202020202020200
13520250327174900985753385220202020202020200
13620250327174800985753385220202020202020200
13720250327174700985753385220202020202020200
13820250327174600985753385220202020202020200
13920250327174500985753385220202020202020200
14020250327174400985753385220202020202020200
14120250327174300985753385220202020202020200
14220250327174200985753385220202020202020200
14320250327174100985753385220202020202020200
14420250327174000985753385220202020202020200
14520250327173900985753385220202020202020200
14620250327173800985753385220202020202020200
14720250327173700985753385220202020202020200
14820250327173600985753385220202020202020200
14920250327173500985753385220202020202020200
15020250327173400985753385220202020202020200
15120250327173300985753385220202020202020200
152202503271732009857533852202020202020202034618
15320250327173100985753385220202020202020200
15420250327173000985753385220202020202020200
15520250327172900985753385220202020202020200
15620250327172800985753385220202020202020200
15720250327172700985753385220202020202020200
15820250327172600985753385220202020202020200
15920250327172500985753385220202020202020200
16020250327172400985753385220202020202020200
16120250327172300985753385220202020202020200
16220250327172200985753385220202020202020200
16320250327172100985753385220202020202020200
16420250327172000985753385220202020202020200
16520250327171900985753385220202020202020200
16620250327171800985753385220202020202020200
16720250327171700985753385220202020202020200
16820250327171600985753385220202020202020200
16920250327171500985753385220202020202020200
17020250327171400985753385220202020202020200
17120250327171300985753385220202020202020200
17220250327171200985753385220202020202020200
17320250327171100985753385220202020202020200
17420250327171000985753385220202020202020200
17520250327170900985753385220202020202020200
17620250327170800985753385220202020202020200
17720250327170700985753385220202020202020200
17820250327170600985753385220202020202020200
17920250327170500985753385220202020202020200
18020250327170400985753385220202020202020200
18120250327170300985753385220202020202020200
182202503271702009857533852202020202020202034618
18320250327170100985753385220202020202020200
18420250327170000985753385220202020202020200
18520250327165900985753385220202020202020200
18620250327165800985753385220202020202020200
18720250327165700985753385220202020202020200
18820250327165600985753385220202020202020200
18920250327165500985753385220202020202020200
19020250327165400985753385220202020202020200
19120250327165300985753385220202020202020200
19220250327165200985753385220202020202020200
19320250327165100985753385220202020202020200
19420250327165000985753385220202020202020200
19520250327164900985753385220202020202020200
19620250327164800985753385220202020202020200
19720250327164700985753385220202020202020200
19820250327164600985753385220202020202020200
19920250327164500985753385220202020202020200
20020250327164400985753385220202020202020200
20120250327164300985753385220202020202020200
20220250327164200985753385220202020202020200
20320250327164100985753385220202020202020200
20420250327164000985753385220202020202020200
20520250327163900985753385220202020202020200
20620250327163800985753385220202020202020200
20720250327163700985753385220202020202020200
20820250327163600985753385220202020202020200
20920250327163500985753385220202020202020200
21020250327163400985753385220202020202020200
21120250327163300985753385220202020202020200
212202503271632009857533852202020202020202034618
21320250327163100985753385220202020202020200
21420250327163000985753385220202020202020200
21520250327162900985753385220202020202020200
21620250327162800985753385220202020202020200
21720250327162700985753385220202020202020200
21820250327162600985753385220202020202020200
21920250327162500985753385220202020202020200
22020250327162400985753385220202020202020200
22120250327162300985753385220202020202020200
22220250327162200985753385220202020202020200
22320250327162100985753385220202020202020200
22420250327162000985753385220202020202020200
22520250327161900985753385220202020202020200
22620250327161800985753385220202020202020200
22720250327161700985753385220202020202020200
22820250327161600985753385220202020202020200
22920250327161500985753385220202020202020200
23020250327161400985753385220202020202020200
23120250327161300985753385220202020202020200
23220250327161200985753385220202020202020200
23320250327161100985753385220202020202020200
23420250327161000985753385220202020202020200
23520250327160900985753385220202020202020200
23620250327160800985753385220202020202020200
23720250327160700985753385220202020202020200
23820250327160600985753385220202020202020200
23920250327160500985753385220202020202020200
24020250327160400985753385220202020202020200
24120250327160300985753385220202020202020200
242202503271602009857533852202020202020202034618
24320250327160100985753385220202020202020200
24420250327160000985753385220202020202020200
24520250327155900985753385220202020202020200
24620250327155800985753385220202020202020200
24720250327155700985753385220202020202020200
24820250327155600985753385220202020202020200
24920250327155500985753385220202020202020200
25020250327155400985753385220202020202020200
25120250327155300985753385220202020202020200
25220250327155200985753385220202020202020200
25320250327155100985753385220202020202020200
25420250327155000985753385220202020202020200
25520250327154900985753385220202020202020200
25620250327154800985753385220202020202020200
25720250327154700985753385220202020202020200
25820250327154600985753385220202020202020200
25920250327154500985753385220202020202020200
26020250327154400985753385220202020202020200
26120250327154300985753385220202020202020200
26220250327154200985753385220202020202020200
26320250327154100985753385220202020202020200
26420250327154000985753385220202020202020200
26520250327153900985753385220202020202020200
26620250327153800985753385220202020202020200
26720250327153700985753385220202020202020200
26820250327153600985753385220202020202020200
26920250327153500985753385220202020202020200
27020250327153400985753385220202020202020200
27120250327153300985753385220202020202020200
272202503271532009857533852202020202020202034618
27320250327153100985753385220202020202020200
274202503271530009857533852202020202020202034618
27520250327152900978760549220152015201520150
27620250327152800978760549220152015201520150
27720250327152700978760549220152015201520150
27820250327152600978760549220152015201520150
27920250327152500978760549220152015201520150
28020250327152400978760549220152015201520150
28120250327152300978760549220152015201520150
28220250327152200978760549220152015201520150
28320250327152100978760549220152015201520150
28420250327152000978760549220152015201520150
285202503271519009787605492201520152015201014604
286202503271518009758183200201520102020201029463
287202503271517009698846530201020102015201019451
288202503271516009659684765201020152015201013912
28920250327151500963171348520102010201520057914
290202503271514009615803805201520202020201038125
29120250327151300953899533520152020202020153259
29220250327151200953241295020202020202020153061
293202503271511009526236215201720122020201022534
294202503271510009480817151201020102010201014161
295202503271509009452353541201020052010200226101
29620250327150800939997577120052005200520008149
297202503271507009383640476200520052010200012187
298202503271506009359214246201020052010200510714
29920250327150500933773260620102010201020056040
30020250327150400932559221120152010201520105411
301202503271503009314699096201020152015201011916
30220250327150200929072601620152010201520053931
30320250327150100928282302520152015201520103863
30420250327150000927504915520152010201520103746
305202503271459009267501180201020052010200020528
30620250327145800922630140020002000200520003569
3072025032714570092191609002000200520052000221
30820250327145600921871837020052000200520005530
309202503271455009207635450200020052010200011139
31020250327145400918530258520102012201520057607
31120250327145300917001835120102015201520106704
31220250327145200915654327820102010201520101462
31320250327145100915360355320102005201520054231
31420250327145000914509210320102015201520102604
31520250327144900913985796320152010201520105014
31620250327144800912977774820102010201520101450
31720250327144700912686088820152015201520105765
31820250327144600911524591320152020202020152180
31920250327144500911084498320202020202020159109
32020250327144400909244925820202020202020155118
3212025032714430090821200482020201520202015553
32220250327144200908100571320202020202020153408
3232025032714410090741378882020202020202015756
32420250327144000907261416820152015202020103811
32520250327143900906494160320152020202020153730
32620250327143800905742562320152020202020153863
32720250327143700904962873320202015202020151463
32820250327143600904668013820152020202020105784
32920250327143500903502260820202015202020102264
33020250327143400903045464620152020202020152577
33120250327143300902525916620202020202020204901
33220250327143200901535914620202015202020152244
33320250327143100901083686120152010201520055792
33420250327143000899917556120102015201520055426
3352025032714290089882761312015200520152005301
336202503271428008987671261200520202020200036539
33720250327142700891445489120202015202020151380
33820250327142600891166796120102020202020103886
33920250327142500890383521120202020202520158488
34020250327142400888671787620202025202520155395
341202503271423008875810426202520102025201036958
34220250327142200880126265120102010201020057856
34320250327142100878550892620052010201020051152
3442025032714200087831983732010201020102007343
34520250327141900878250894620102010201020054562
34620250327141800877334761620102010201020051537
347202503271417008770260077201020002010200010810
34820250327141600874858572220002005201020009422
34920250327141500872969461720052010201020053306
35020250327141400872305206220102010201020051632
35120250327141300871977476720102015201520107132
35220250327141200870543906220152015201520102275
35320250327141100870085999220152015201520101809
35420250327141000869722053220152010201520105712
35520250327140900868572936720102005201520052129
35620250327140800868145009220052005201020051116
3572025032714070086792109372005201520152005832
3582025032714060086775410822015201020152010264
359202503271405008677010417201020052010200012529
36020250327140400865184010220052005200520001233
361202503271403008649368827200020052005200014507
36220250327140200862035201720052005200520004795
36320250327140100861073826720052010201020055087
36420250327140000860052262220102010201020053103
3652025032713590085942989272010201020102010710
3662025032713580085928718272010200520102005721
36720250327135700859142372220052010201020053638
36820250327135600858412828720102005201020052754
36920250327135500857859450720052010201020052113
3702025032713540085743475372010201020102005178
37120250327135300857399033720052010201020052658
37220250327135200856865867220102015201520101462
373202503271351008565720022201520152015201011623
3742025032713500085423572122010201520152010666
37520250327134900854101818220152015201520104059
376202503271348008532839347201020102015201012240
37720250327134700850823641720102015201520102351
37820250327134600850349942220152017202020101689
37920250327134500850009211220172015201720127939
38020250327134400848408978320152015201520123845
38120250327134300847634300820152012201520121147
38220250327134200847403225320152015201520121440
38320250327134100847113104020152015201520121005
384202503271340008469106115201020152015201097
3852025032713390084689110052015201020152010857
38620250327133800846718583520152015201520102201
3872025032713370084627563052015201520152010725
38820250327133600846129543520102015201520107612
38920250327133500844599094320152020202020153945
3902025032713340084380239882020201520202015473
39120250327133300843707084320152015202020152818
3922025032713320084313922632015202020202015862
39320250327133100842965179320202020202020155533
394202503271330008418485393202020202020201012272
39520250327132900839371753320202020202520201636
39620250327132800839040807820252025202520202013
39720250327132700838633275320202025203020209613
398202503271326008366864833202520252030202018749
399202503271325008328892553202520102025201035139
40020250327132400825802335320152010201520104899
401202503271323008248160328201020102015201011806
40220250327132200822443024320152015201520101107
40320250327132100822220513320152015201520107564
40420250327132000820698829320102015201520101123
40520250327131900820472548820102015201520107082
40620250327131800819047844820152010201520104270
40720250327131700818189305820102005201020051909
408202503271316008178058028200520052007200512587
40920250327131500815282108120052005200520001623
410202503271314008149569006200520052005200089
41120250327131300814939071620002005201020004398
41220250327131200814057392120052005201020056656
4132025032713110081272259062005200520102005114
41420250327131000812699732120052010201020051054
41520250327130900812488251620102015201520052892
41620250327130800811906994620152010201520103808
41720250327130700811141449620152010201520102097
41820250327130600810719784820102010201020071933
4192025032713050081033125242010201020102007255
42020250327130400810279998620102010201020102431
42120250327130300809791367620102005201020053036
42220250327130200809181280920052005201020053477
42320250327130100808484091420052005201020008447
42420250327130000806793480920052002200520002191
425202503271259008063548172200520052005199912547
4262025032712580080384270692010201020102010309
42720250327125700803780597920102010201020051440
4282025032712560080349123692010201020102010205
4292025032712550080345003192010200720102005536
43020250327125400803342535720052010201520052603
43120250327125300802819135720102005201020054034
43220250327125200802008795720052005200520001526
4332025032712510080170289422005200520052005746
43420250327125000801553321220052000200520001485
435202503271249008012556187200019972000199719252
4362025032712480079740654921998199719981997176
437202503271247007973713854199719971997199720
43820250327124600797367391419961997200019961155
43920250327124500797136754819971997199719963173
44020250327124400796503256619971998199819968266
44120250327124300794852818219981998199919982691
44220250327124200794315156319981998200019982663
4432025032712410079378291042000199820001997715
44420250327124000793640063419971998199819977445
44520250327123900792152850019981999200019986017
4462025032712380079094987541999199720001997678
44720250327123700790814445219971997200019972468
44820250327123600790321584919971999200019977258
44920250327123500788870890119991999199919991563
45020250327123400788558446419991999200019991139
45120250327123300788330741720001999200019993485
45220250327123200787633803419992005200519992837
45320250327123100787065861019972000200519978778
45420250327123000785310565420002005200520005353
45520250327122900784239933920002000200020002343
45620250327122800783771333920001999200019998187
45720250327122700782133934720002005200520008905
45820250327122600780352933720001997200019977771
45920250327122500778798767119972000200019977060
46020250327122400777387590220052005200520007529
461202503271223007758787857200520002005199910240
462202503271222007738272198200019992005199710198
463202503271221007717883698199920102010199969608
46420250327122000757858433320102010201520106684
46520250327121900756514909320102015201520101396
46620250327121800756234308820152010201520104449
4672025032712170075533943882010201020152010427
4682025032712160075525359032010201020152010574
46920250327121500755138024820102010201020102016
47020250327121400754732808820102015201520103229
4712025032712130075408361632010201520152010141
4722025032712120075405520582015201520152015380
47320250327121100753978635820152020202020159266
47420250327121000752109074820252015202520158220
47520250327120900750448822820202017202020151254
476202503271208007501959800201720202020201769
47720250327120700750182043820202020202020202361
4782025032712060074970512182020201520202015513
47920250327120500749601694320152015202020152614
48020250327120400749074879320152015202020152727
4812025032712030074852493932015201520172015481
48220250327120200748428017220152015201520154612
48320250327120100747498699220152022202220154793
48420250327120000746531157720252020202520205050
48520250327115900745509512220202020202020201756
48620250327115800745154800220202020202020201842
4872025032711570074478271622020202020252020689
488202503271156007446432852202520252025202010081
48920250327115500742606887220252030203020202685
49020250327115400742063279720202020203020203406
49120250327115300741374381220202025202520203902
49220250327115200740584248720252025203020252505
49320250327115100740076923720252030203020251473
49420250327115000739778090220252020203020207945
49520250327114900738170888220202025202520205592
49620250327114800737041275220202025202520202424
49720250327114700736551143420252025202520206591
498202503271146007352191339202020202025202066
49920250327114500735205798420202020202020201061
50020250327114400734991476420202022202220203348
5012025032711430073431509942025202520252025870
50220250327114200734138924420252030203020152640
503202503271141007336038498203020202030201513755
5042025032711400073082218082015202020202015313
50520250327113900730759079820202020202020203349
50620250327113800730082581820202020202020154208
5072025032711370072923259032025202020252020705
50820250327113600729089895320202020202020152121
509202503271135007286623248202020152020201519764
51020250327113400724671874320152015201520152178
51120250327113300724233007320152015202020154518
51220250327113200723322575320152015202020151510
51320250327113100723018304820152015201520152598
51420250327113000722494807820152015201520106238
51520250327112900721238707320102015201520106503
5162025032711280071993159432015201520152010734
51720250327112700719783889320152015202020152194
51820250327112600719341291320152015201520159137
51920250327112500717500185820152020202020153846
52020250327112400716724961820202015202020154130
52120250327112300715891656820152020202020154364
52220250327112200715012304820202015202520153003
5232025032711210071440634932020202020252020939
52420250327112000714216669320202020202520152795
52520250327111900713652472320202015202020151652
52620250327111800713318812320102015201520107093
5272025032711170071189098032015201520152010887
52820250327111600711712251520102010201520101853
529202503271115007113397880201020102015200516745
53020250327111400707974088020102010201520109456
53120250327111300706073429520102015201520103766
53220250327111200705314971520152015201520153058
53320250327111100704698784520152015202020158151
5342025032711100070305635302015202020202015948
53520250327110900702865320520152015202020151565
53620250327110800702549963020152017201720153179
53720250327110700701909390520152017202020159176
538202503271106007000572515201520202025201524087
53920250327110500695196905020202025203020203364
540202503271104006945163150203020252030202010270
54120250327110300692432625020252020202520208177
542202503271102006907788540202020252025202031059
54320250327110100684504005520302020203020209254
54420250327110000682627350520202030203020204949
54520250327105900681625404020252030203020253133
54620250327105800680990644020252030203020252933
547202503271057006803955935203020202035202027277
548202503271056006748620990202520252025201542478
54920250327105500666275133520252025203020252315
55020250327105400665806234320252030203020253783
5512025032710530066503926782030202520302025562
55220250327105200664925182320302030203020258712
55320250327105100663159300820302025203020252185
554202503271050006627161068202520352035202515019
55520250327104900659669581320302030203520274487
55620250327104800658758723520302030203020252421
55720250327104700658267815620252025203020251896
558202503271046006578837711203020302030202510533
55920250327104500655750143120252030203020257284
560202503271044006542729176202520252030202022876
561202503271043006496410136202020202020201520728
56220250327104200645454416620202015202020153460
56320250327104100644757058120152015202020108694
564202503271040006430072486201520152020201514451
56520250327103900640095131920152020202520155245
566202503271038006390363004202520202025202012930
56720250327103700636423004620202020202220202705
56820250327103600635876570620222020202520207706
56920250327103500634319814120252027202720209462
570202503271034006324077439202520252030202512596
571202503271033006298570339202520322035202515991
57220250327103200626614150920352030203520305545
573202503271031006254873202203520352040202519771
57420250327103000621469096220352030203520307907
57520250327102900619862646220302030203520256930
576202503271028006184556482202520152035201526691
577202503271027006130417847201520352035201543148
578202503271026006043111425203520402040203014369
579202503271025006013897905204020402045203016933
580202503271024005979409865204020402045203528691
581202503271023005920909080204020452050204035294
582202503271022005848784929204520602060204566470
583202503271021005712442250206020552065205540829
5842025032710200056283713622060207520752045127917
5852025032710190053646106102070206020802050208891
5862025032710180049327820362060204520602035108041
5872025032710170047112377792045203520502030102816
5882025032710160045010161542035200020401999152148
589202503271015004193537982200519972005199621543
59020250327101400415046793119971995199719942160
59120250327101300414615843019951994199519933418
5922025032710120041393432491994199519951994732
59320250327101100413788291519951993199519922530
59420250327101000413284052619921994199419921185
595202503271009004130478469199419941994199213384
59620250327100800410380792319941993199419933383
59720250327100700409706501019931993199319926262
59820250327100600408458787419931991199319913565
599202503271005004077486756199120002000199020611
60020250327100400403637563019992000200519999813
60120250327100300401674556220002005200520002001
602202503271002004012743325200519992005199813106
603202503271001003986539115200020052010199816054
60420250327100000395443742320102010201020009208
60520250327095900393596251320102015201520052514
606202503270958003930909413201020052010200523298
60720250327095700388412766320052010201020053718
60820250327095600387665770820102010201020057776
609202503270955003861029248201020102015200514215
610202503270954003832434198201020102015200514360
611202503270953003803584273200520002010199832752
61220250327095200373792924920002010201020009868
613202503270951003718174824200520002010200012889
614202503270950003692302309200520102010200012272
615202503270949003667689256201020052010200010065
616202503270948003647505891200520152015200023607
617202503270947003600127949201520052015200230871
618202503270946003538183999200519972005199638518
619202503270945003461177868199619961997199315880
620202503270944003429486745199619951996199219178
62120250327094300339124647319941989199419869310
62220250327094200337270842819891986198919858933
62320250327094100335495628919831985198619834956
624202503270940003345118730198519801985197811811
625202503270939003321696832197819801980197811087
62620250327093800329976338319801981198219805948
62720250327093700328798505219791978198219787450
62820250327093600327323562619791981198119793444
62920250327093500326641602019801981198219807729
630202503270934003251099437198219751983197517997
631202503270933003215478041197519871987197444979
632202503270932003126399642198719901993198618637
63320250327093100308933047719931991199519909045
634202503270930003071309219199119961996198739474
635202503270929002992687845199619971999199516073
636202503270928002960580309199719931998199215369
637202503270927002929915791199419971999199223526
638202503270926002882949907199819921998199014101
639202503270925002854833611199219861994198361142
640202503270924002733327438198819941995198652872
641202503270923002628133726199619992000199258752
642202503270922002510876395199920102010199859107
643202503270921002392570173200520152025200098443
6442025032709200021943147682010203020402010133347
6452025032709190019237651582035201520352010111578
6462025032709180016980329682015199220201991113576
647202503270917001470369321199119831998198173084
6482025032709160013247487421983198019911980101870
649202503270915001122467730198119831985197967417
65020250327091400988917178198319671986196767230
65120250327091300855880076196719591969195845926
65220250327091200765676159195919591961195726242
65320250327091100714264802196019511962195123867
65420250327091000667563199195019461954194043803
65520250327090900582126821194619401946193110269
6562025032709080056222965419401915194019149223
65720250327090700544439819192819101929190944996
65820250327090600458403176191019121914190924933
6592025032709050041076160219131920192019137057
66020250327090400397248340192019121920191135359
66120250327090300329550960191219141914190533993
66220250327090200264577934191419231929191431703
66320250327090100203709920192219441944192259183
6642025032709000089415774194119471955193943770