Files
KissMeData/183490/min/candle-20230629.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202306292004004644079965183318331833183326375
320230629200300464407996518331833183318330
420230629200200464407996518331833183318330
520230629200100464407996518331833183318330
620230629200000464407996518331833183318330
720230629195900464407996518331833183318330
820230629195800464407996518331833183318330
920230629195700464407996518331833183318330
1020230629195600464407996518331833183318330
1120230629195500464407996518331833183318330
1220230629195400464407996518331833183318330
1320230629195300464407996518331833183318330
1420230629195200464407996518331833183318330
1520230629195100464407996518331833183318330
1620230629195000464407996518331833183318330
1720230629194900464407996518331833183318330
1820230629194800464407996518331833183318330
1920230629194700464407996518331833183318330
2020230629194600464407996518331833183318330
2120230629194500464407996518331833183318330
2220230629194400464407996518331833183318330
2320230629194300464407996518331833183318330
2420230629194200464407996518331833183318330
2520230629194100464407996518331833183318330
2620230629194000464407996518331833183318330
2720230629193900464407996518331833183318330
2820230629193800464407996518331833183318330
2920230629193700464407996518331833183318330
3020230629193600464407996518331833183318330
3120230629193500464407996518331833183318330
32202306291934004644079965183318331833183326375
3320230629193300464407996518331833183318330
3420230629193200464407996518331833183318330
3520230629193100464407996518331833183318330
3620230629193000464407996518331833183318330
3720230629192900464407996518331833183318330
3820230629192800464407996518331833183318330
3920230629192700464407996518331833183318330
4020230629192600464407996518331833183318330
4120230629192500464407996518331833183318330
4220230629192400464407996518331833183318330
4320230629192300464407996518331833183318330
4420230629192200464407996518331833183318330
4520230629192100464407996518331833183318330
4620230629192000464407996518331833183318330
4720230629191900464407996518331833183318330
4820230629191800464407996518331833183318330
4920230629191700464407996518331833183318330
5020230629191600464407996518331833183318330
5120230629191500464407996518331833183318330
5220230629191400464407996518331833183318330
5320230629191300464407996518331833183318330
5420230629191200464407996518331833183318330
5520230629191100464407996518331833183318330
5620230629191000464407996518331833183318330
5720230629190900464407996518331833183318330
5820230629190800464407996518331833183318330
5920230629190700464407996518331833183318330
6020230629190600464407996518331833183318330
6120230629190500464407996518331833183318330
62202306291904004644079965183318331833183326375
6320230629190300464407996518331833183318330
6420230629190200464407996518331833183318330
6520230629190100464407996518331833183318330
6620230629190000464407996518331833183318330
6720230629185900464407996518331833183318330
6820230629185800464407996518331833183318330
6920230629185700464407996518331833183318330
7020230629185600464407996518331833183318330
7120230629185500464407996518331833183318330
7220230629185400464407996518331833183318330
7320230629185300464407996518331833183318330
7420230629185200464407996518331833183318330
7520230629185100464407996518331833183318330
7620230629185000464407996518331833183318330
7720230629184900464407996518331833183318330
7820230629184800464407996518331833183318330
7920230629184700464407996518331833183318330
8020230629184600464407996518331833183318330
8120230629184500464407996518331833183318330
8220230629184400464407996518331833183318330
8320230629184300464407996518331833183318330
8420230629184200464407996518331833183318330
8520230629184100464407996518331833183318330
8620230629184000464407996518331833183318330
8720230629183900464407996518331833183318330
8820230629183800464407996518331833183318330
8920230629183700464407996518331833183318330
9020230629183600464407996518331833183318330
9120230629183500464407996518331833183318330
92202306291834004644079965183318331833183326375
9320230629183300464407996518331833183318330
9420230629183200464407996518331833183318330
9520230629183100464407996518331833183318330
9620230629183000464407996518331833183318330
9720230629182900464407996518331833183318330
9820230629182800464407996518331833183318330
9920230629182700464407996518331833183318330
10020230629182600464407996518331833183318330
10120230629182500464407996518331833183318330
10220230629182400464407996518331833183318330
10320230629182300464407996518331833183318330
10420230629182200464407996518331833183318330
10520230629182100464407996518331833183318330
10620230629182000464407996518331833183318330
10720230629181900464407996518331833183318330
10820230629181800464407996518331833183318330
10920230629181700464407996518331833183318330
11020230629181600464407996518331833183318330
11120230629181500464407996518331833183318330
11220230629181400464407996518331833183318330
11320230629181300464407996518331833183318330
11420230629181200464407996518331833183318330
11520230629181100464407996518331833183318330
11620230629181000464407996518331833183318330
11720230629180900464407996518331833183318330
11820230629180800464407996518331833183318330
11920230629180700464407996518331833183318330
12020230629180600464407996518331833183318330
12120230629180500464407996518331833183318330
122202306291804004644079965183318331833183326375
12320230629180300464407996518331833183318330
12420230629180200464407996518331833183318330
12520230629180100464407996518331833183318330
12620230629180000464407996518331833183318330
12720230629175900464407996518331833183318330
12820230629175800464407996518331833183318330
12920230629175700464407996518331833183318330
13020230629175600464407996518331833183318330
13120230629175500464407996518331833183318330
13220230629175400464407996518331833183318330
13320230629175300464407996518331833183318330
13420230629175200464407996518331833183318330
13520230629175100464407996518331833183318330
13620230629175000464407996518331833183318330
13720230629174900464407996518331833183318330
13820230629174800464407996518331833183318330
13920230629174700464407996518331833183318330
14020230629174600464407996518331833183318330
14120230629174500464407996518331833183318330
14220230629174400464407996518331833183318330
14320230629174300464407996518331833183318330
14420230629174200464407996518331833183318330
14520230629174100464407996518331833183318330
14620230629174000464407996518331833183318330
14720230629173900464407996518331833183318330
14820230629173800464407996518331833183318330
14920230629173700464407996518331833183318330
15020230629173600464407996518331833183318330
15120230629173500464407996518331833183318330
152202306291734004644079965183318331833183326375
15320230629173300464407996518331833183318330
15420230629173200464407996518331833183318330
15520230629173100464407996518331833183318330
15620230629173000464407996518331833183318330
15720230629172900464407996518331833183318330
15820230629172800464407996518331833183318330
15920230629172700464407996518331833183318330
16020230629172600464407996518331833183318330
16120230629172500464407996518331833183318330
16220230629172400464407996518331833183318330
16320230629172300464407996518331833183318330
16420230629172200464407996518331833183318330
16520230629172100464407996518331833183318330
16620230629172000464407996518331833183318330
16720230629171900464407996518331833183318330
16820230629171800464407996518331833183318330
16920230629171700464407996518331833183318330
17020230629171600464407996518331833183318330
17120230629171500464407996518331833183318330
17220230629171400464407996518331833183318330
17320230629171300464407996518331833183318330
17420230629171200464407996518331833183318330
17520230629171100464407996518331833183318330
17620230629171000464407996518331833183318330
17720230629170900464407996518331833183318330
17820230629170800464407996518331833183318330
17920230629170700464407996518331833183318330
18020230629170600464407996518331833183318330
18120230629170500464407996518331833183318330
182202306291704004644079965183318331833183326375
18320230629170300464407996518331833183318330
18420230629170200464407996518331833183318330
18520230629170100464407996518331833183318330
18620230629170000464407996518331833183318330
18720230629165900464407996518331833183318330
18820230629165800464407996518331833183318330
18920230629165700464407996518331833183318330
19020230629165600464407996518331833183318330
19120230629165500464407996518331833183318330
19220230629165400464407996518331833183318330
19320230629165300464407996518331833183318330
19420230629165200464407996518331833183318330
19520230629165100464407996518331833183318330
19620230629165000464407996518331833183318330
19720230629164900464407996518331833183318330
19820230629164800464407996518331833183318330
19920230629164700464407996518331833183318330
20020230629164600464407996518331833183318330
20120230629164500464407996518331833183318330
20220230629164400464407996518331833183318330
20320230629164300464407996518331833183318330
20420230629164200464407996518331833183318330
20520230629164100464407996518331833183318330
20620230629164000464407996518331833183318330
20720230629163900464407996518331833183318330
20820230629163800464407996518331833183318330
20920230629163700464407996518331833183318330
21020230629163600464407996518331833183318330
21120230629163500464407996518331833183318330
212202306291634004644079965183318331833183326375
21320230629163300464407996518331833183318330
21420230629163200464407996518331833183318330
21520230629163100464407996518331833183318330
21620230629163000464407996518331833183318330
21720230629162900464407996518331833183318330
21820230629162800464407996518331833183318330
21920230629162700464407996518331833183318330
22020230629162600464407996518331833183318330
22120230629162500464407996518331833183318330
22220230629162400464407996518331833183318330
22320230629162300464407996518331833183318330
22420230629162200464407996518331833183318330
22520230629162100464407996518331833183318330
22620230629162000464407996518331833183318330
22720230629161900464407996518331833183318330
22820230629161800464407996518331833183318330
22920230629161700464407996518331833183318330
23020230629161600464407996518331833183318330
23120230629161500464407996518331833183318330
23220230629161400464407996518331833183318330
23320230629161300464407996518331833183318330
23420230629161200464407996518331833183318330
23520230629161100464407996518331833183318330
23620230629161000464407996518331833183318330
23720230629160900464407996518331833183318330
23820230629160800464407996518331833183318330
23920230629160700464407996518331833183318330
24020230629160600464407996518331833183318330
24120230629160500464407996518331833183318330
242202306291604004644079965183318331833183326375
24320230629160300464407996518331833183318330
24420230629160200464407996518331833183318330
24520230629160100464407996518331833183318330
24620230629160000464407996518331833183318330
24720230629155900464407996518331833183318330
24820230629155800464407996518331833183318330
24920230629155700464407996518331833183318330
25020230629155600464407996518331833183318330
25120230629155500464407996518331833183318330
25220230629155400464407996518331833183318330
25320230629155300464407996518331833183318330
25420230629155200464407996518331833183318330
25520230629155100464407996518331833183318330
25620230629155000464407996518331833183318330
25720230629154900464407996518331833183318330
25820230629154800464407996518331833183318330
25920230629154700464407996518331833183318330
26020230629154600464407996518331833183318330
26120230629154500464407996518331833183318330
26220230629154400464407996518331833183318330
26320230629154300464407996518331833183318330
26420230629154200464407996518331833183318330
26520230629154100464407996518331833183318330
26620230629154000464407996518331833183318330
26720230629153900464407996518331833183318330
26820230629153800464407996518331833183318330
26920230629153700464407996518331833183318330
27020230629153600464407996518331833183318330
27120230629153500464407996518331833183318330
272202306291534004644079965183318331833183326375
27320230629153300464407996518331833183318330
27420230629153200464407996518331833183318330
27520230629153100464407996518331833183318330
276202306291530004644079965183318331833183326375
27720230629152900459573459018281828182818280
27820230629152800459573459018281828182818280
27920230629152700459573459018281828182818280
28020230629152600459573459018281828182818280
28120230629152500459573459018281828182818280
28220230629152400459573459018281828182818280
28320230629152300459573459018281828182818280
28420230629152200459573459018281828182818280
28520230629152100459573459018281828182818280
28620230629152000459573459018281828182818280
28720230629151900459573459018281824182818237872
28820230629151800458137534518241825182718245423
2892023062915170045714805901827182418281824945
29020230629151600456975445618251824182518231725
29120230629151500456660855318251828182818255033
29220230629151400455742071118281828182918281963
29320230629151300455383101918261827183018254351
29420230629151200454588612218271824182718241722
2952023062915110045427436011824182918291824944
29620230629151000454102004618241830183318242265
29720230629150900453687564118241824183018241127
29820230629150800453481466118261829183018241675
299202306291507004531751596182918241830182413236
30020230629150600450754905018241823182418231398
301202306291505004505000490182318231823182392
3022023062915040045048327741826182618261823525
30320230629150300450387439418261823182718232924
30420230629150200449853659118251823182518231700
30520230629150100449543489818231825182518222836
3062023062915000044902659571823182218241821888
30720230629145900448864747018221823182318201876
30820230629145800448523157618231825182518205118
30920230629145700447590736618261823182618211372
3102023062914560044734045341823182118231821282
3112023062914550044728907561822182118231821411
3122023062914540044721419141821182218221821580
31320230629145300447108564418211821182418211246
31420230629145200446881633318211825182518211262
315202306291451004466516384182518241825182428
31620230629145000446646528718241822182418215473
31720230629144900445649256918211822182318211784
31820230629144800445324253318231823182318214363
3192023062914470044452889521823182318231823390
32020230629144600444457798218211823182318211690
3212023062914450044414978521823182318231823396
3222023062914440044407759441826182518261823768
32320230629144300443937487018251821182518212157
32420230629144200443544510118211819182118191294
3252023062914410044330895931821181718211817588
32620230629144000443202076318171817182018162744
327202306291439004427029601181718181818181766
3282023062914380044269096231820181718201817545
3292023062914370044259189981817181718171817165
3302023062914360044256191931821181618211816499
33120230629143500442471254518161815181618151201
33220230629143400442253153718151820182118155810
33320230629143300441195942018211824182418218820
3342023062914320043958941671824182518251824833
3352023062914310043943747501824182418251824669
33620230629143000439315448618241825182718243306
3372023062914290043871227211826182718281826126
33820230629142800438689253818281829183018273312
33920230629142700438083704618351830183618307116
3402023062914260043677795821835182918351829340
3412023062914250043671562931834182918341828435
34220230629142400436636097218281825183018251115
3432023062914230043643227631825182418261824374
3442023062914220043636404611824182418271824657
3452023062914210043624420901824182318241823393
3462023062914200043617255601823182218291822824
34720230629141900436022346018211818182318182616
34820230629141800435545865118181819182118151337
3492023062914170043530267641815181518201815613
35020230629141600435191410418141816181818141060
3512023062914150043499891741815181618161814231
3522023062914140043495698971816181618161814694
3532023062914130043483100201815181518151814740
35420230629141200434696721618141816181618141087
355202306291411004344993851181618171817181512640
35620230629141000432205075318161818181818157215
3572023062914090043089414191818181818181817518
3582023062914080043079997961818181918191817661
35920230629140700430679753518191819182018172561
3602023062914060043021385811820182018221820293
36120230629140500430160526818201823182318207832
3622023062914040042873357971823183018301823401
3632023062914030042866047671830182318371822458
3642023062914020042857661421823182318231823404
3652023062914010042850296501823181918231819394
36620230629140000428431150218211831183118197406
36720230629135900427082816018221823182718223825
36820230629135800426385502818241826182618231512
3692023062913570042610964321826182518321825597
370202306291356004260005800182518381838182519643
3712023062913550042240292511836183618381836114
3722023062913540042238199131836184018401836653
3732023062913530042226200251845184518451837517
3742023062913520042216702391838183918391837820
3752023062913510042201638911837183818401837632
37620230629135000421900226218371844184818371438
3772023062913490042163530061840184918491839631
37820230629134800421519029118491839185018382411
3792023062913470042107402881839184918491839152
38020230629134600421045956518491849184918471390
381202306291345004207892103184918431849183810445
38220230629134400418860036618421837184218366219
3832023062913430041771703351836183718371834433
38420230629134200417637609918341836183818342190
3852023062913410041723541531835183318361833532
3862023062913400041713789581833183618361833414
38720230629133900417062009018331837183718331011
38820230629133800416876614518341837183718342002
38920230629133700416509440718371838184018344769
39020230629133600415632839218381833183818336990
39120230629133500414348861718341837183718296193
39220230629133400413214778618381838183918371062
39320230629133300413019587818371846184618371348
3942023062913320041277172381846184718471843126
395202306291331004127484961184718471847184710
39620230629133000412746649118471847184718472855
39720230629132900412219330618471838184718372001
3982023062913280041185161391833183718371833111
39920230629132700411831233218371838183818371450
40020230629132600411564863218371847184918374548
40120230629132500410727870118491851185418491400
40220230629132400410468751718501853185618502307
40320230629132300410041015118551849185518497035
40420230629132200408739230118491845185018453123
40520230629132100408161516618451846185018451390
4062023062913200040790460151846184818491846970
40720230629131900407725423718481853185318486846
4082023062913180040645866491854185618561854308
4092023062913170040640150071857185618571855179
41020230629131600406368280918561854185918511731
41120230629131500406046944818521850185718505770
41220230629131400404977930218501847185018474378
41320230629131300404168863118471848184818461010
4142023062913120040398233501848184618481845496
41520230629131100403890773418461846184818462374
416202306291310004034522782184618421849184211381
417202306291309004013526759184218311842183110414
418202306291308003994406321183118311831183095
41920230629130700399423246318311830183118301005
42020230629130600399239330818301830183018305
4212023062913050039923841581830182918301829202
42220230629130400399201462918291835183518282381
42320230629130300398766143118351835183518356
4242023062913020039876504211831183118311831500
4252023062913010039867349211831183218321831827
42620230629130000398522005718321832183518321168
42720230629125900398308026918321832183218311107
4282023062912580039810522461836183918391836220
42920230629125700398064830518321835183618322141
43020230629125600397672163818331837183718337197
43120230629125500396351049718421841184218364801
432202306291254003954691013184118411841184150
4332023062912530039545989631842183718421836543
43420230629125200395360189518371841184118362001
4352023062912510039499260841841184018411840831
4362023062912500039483969811840184018401840291
4372023062912490039478615411840184018411840299
4382023062912480039473113801840183618401836138
4392023062912470039470576471836184018401836538
440202306291246003946069661184118411841184183
4412023062912450039459168581841184218421841326
44220230629124400394531639218411841184118411
4432023062912430039453145511843183718431836628
4442023062912420039441598311836183718371836311
4452023062912410039435887881837184018401836522
4462023062912400039426300681839183718391837262
44720230629123900394214869418361837183718361889
44820230629123800393867999018371837184018372189
4492023062912370039346587941837183718371836220
4502023062912360039342547661837184218431837150
4512023062912350039339785661843184018431837459
452202306291234003933134996183918441844183912
45320230629123300393311287818441838184418382371
454202306291232003928749812183718381839183759
4552023062912310039286413711837183718371835791
4562023062912300039271885661837183718371837631
4572023062912290039260294191838183718381837121
4582023062912280039258071121834183418341834230
4592023062912270039253852921837183718371837351
4602023062912260039247405051837183718371835300
4612023062912250039241899011837184118411837324
462202306291224003923594240184118411841183896
4632023062912230039234175101841183618411836493
4642023062912220039225108811836183918391836261
4652023062912210039220313611839183718391837433
4662023062912200039212352151837183618391836288
4672023062912190039207060841830183618361830137
468202306291218003920454982182918291829182914
4692023062912170039204293761827182718281827626
4702023062912160039192856241828183718381828658
4712023062912150039180802641825182818281825810
4722023062912140039166010121838182618381826363
47320230629121300391593435018261826182618260
47420230629121200391593435018261828182918263045
47520230629121100391037123318281834183518271610
4762023062912100039074267511834183418341834330
4772023062912090039068215311832183118341830401
47820230629120800390608651518291839183918295701
47920230629120700389565006318391840184018391199
4802023062912060038934439131840183818401838502
481202306291205003892520434184018391840183936
482202306291204003892454223183918401840183919
4832023062912030038924192641840184318431840529
484202306291202003891445879184518461849184529
48520230629120100389139231318451833184518304911
48620230629120000388233760218291844184518291697
4872023062911590038792270801845184518451832133
48820230629115800387898296918451851185118297687
48920230629115700386489386018521856186218523889
49020230629115600385765939818611864186418565460
491202306291155003847503108186418491864184632003
492202306291154003788201231184618421849184212307
49320230629115300376549221818401839184018381942
49420230629115200376191998818391839183918391262
4952023062911510037595991701839183818391838594
49620230629115000375850723018361835183718355219
49720230629114900374892410618351837183718351635
4982023062911480037459236251838183718381837281
49920230629114700374540722118381838183818371500
5002023062911460037426503211839183518391835193
5012023062911450037422957821835183418351834700
50220230629114400374101145418291833183418263105
5032023062911430037353320891833183818381833142
504202306291142003735071706183518401840183572
50520230629114100373493933518331842184318331130
5062023062911400037328590561843184218441842912
50720230629113900373117834018411839184318393633
50820230629113800372448714618411839184118394104
50920230629113700371693588218391833183918304252
5102023062911360037091270631834183418341834102
5112023062911350037089399951834182918341829245
51220230629113400370849171818291831183118211504
5132023062911330037057438261830182918301829170
51420230629113200370543283918291835183618292227
5152023062911310037013569631836183618371831772
5162023062911300036999401751838183718381837942
51720230629112900369820948218391836183918334762
51820230629112800368947193318351834183818346098
51920230629112700367827427318331825183318253054
52020230629112600367268930318251818182518174980
5212023062911250036636143751817181618181816255
52220230629112400366315115718161811181718111264
5232023062911230036608566361813181218131811455
5242023062911220036600320241813181318131812204
5252023062911210036596622991813181318131813106
526202306291120003659470121180618061806180636
52720230629111900365940510518131812181318121128
5282023062911180036573610551805180518051805158
5292023062911170036570758651805181318131805167
5302023062911160036567736301813181218141812833
53120230629111500365526322918101804181018042288
53220230629111400365112824418041804180418042
5332023062911130036511246361801180218021800682
53420230629111200364989629118011806180618016429
53520230629111100363830144318061806181118063438
5362023062911100036320898251811181118111806725
53720230629110900363077686018101813181418104180
5382023062911080036232050591813181318131813189
53920230629110700362286240218141816181618132673
540202306291106003618012031181618201820181651
5412023062911050036179194111819181518201815464
5422023062911040036170759461815181918191815104
543202306291103003616887182182018201820182020
54420230629110200361685078218201820182018141841
5452023062911010036135096951820182018201815303
5462023062911000036129582451822182318231814303
54720230629105900361240858618211813182318131157
5482023062910580036103046051817181718171813708
549202306291057003609019661181318171817181316
5502023062910560036089906451812181218171812424
5512023062910550036082223491812181218141812178
5522023062910540036078998111812180618121806458
55320230629105300360707128118101810181018053003
5542023062910520036016363961811181118111805273
555202306291051003601141999180518061806179936612
55620230629105000353522753818051812181418059398
55720230629104900351821787218121812181518121448
55820230629104800351559022918121815181518111827
5592023062910470035122765851815182418301815863
56020230629104600351070236118241811182418104805
56120230629104500350198554918171817181718113382
562202306291044003495840485181718091817180984
56320230629104300349568803318081808181818082965
56420230629104200349032727218151812181818085636
565202306291041003480123404181018191819181013044
56620230629104000345647855418271817182718173575
56720230629103900344997435318191826182618184557
56820230629103800344167123618271830183018261147
56920230629103700343957454718301826183318268272
5702023062910360034244348461828182518291825860
5712023062910350034228625381825182518261825712
57220230629103400342156296818261830183018263284
5732023062910330034155608761825182118291821799
57420230629103200341410287818201828182918157242
57520230629103100340092942818201832183318205266
57620230629103000339129842218321840184018324523
57720230629102900338300932618411848184918411195
57820230629102800338080208218481841184918411266
57920230629102700337846435318461834184618341354
58020230629102600337597736618341832184318321168
581202306291025003373834658183218411850183212057
58220230629102400335157825818411855185518406661
58320230629102300333930428318561849185618482741
58420230629102200333422818318491849185718484474
58520230629102100332595819418611845186118435795
586202306291020003315241355184318681868184115746
58720230629101900328596237218681869187018626572
588202306291018003273684109186918611870185713802
589202306291017003247970252186418681875185318632
590202306291016003213245090186818221868182271423
59120230629101500308133861418201816182218161233
59220230629101400307909336318151819182218133823
59320230629101300307214161718201829182918204617
594202306291012003063730047182918131831180810853
59520230629101100304395316118081798181217986368
59620230629101000303244890618051802180717977110
59720230629100900301963124318021792180217898601
598202306291008003004208346179117881798178811517
59920230629100700298357443517861781178717812277
600202306291006002979511335178217941797178132013
601202306291005002922306305179317981803179228642
602202306291004002870896506179618031822179524298
603202306291003002827131614180218241826179463583
604202306291002002712378885182318291841182249018
605202306291001002622506274182818071849180157276
6062023062910000025179727231805186918751795189319
6072023062909590021719777231870186218941862122727
6082023062909580019410656681862188218891845186362
6092023062909570015934268121884188018901865228042
61020230629095600116480236818601860186018600
611202306290955001164802368186018211860182197208
61220230629095400985817349182118041821180435678
6132023062909530092101803418031808180818032476
6142023062909520091655087818081812181318084702
6152023062909510090804091418121809181318091311
6162023062909500090566621518081816181818089093
61720230629094900889166730181518091816180422256
61820230629094800848884079180918001810180011376
6192023062909470082835836318001799180017973379
6202023062909460082227925717991799180017962422
6212023062909450081792389918001810181017994960
62220230629094400808972996181117911811179154894
6232023062909430071014706917911790179317866451
6242023062909420069859747417901792179217884592
625202306290941006903721881793179517951785999
6262023062909400068858104017951782179517812326
6272023062909390068442887617811794179817818771
6282023062909380066876156117941796179617911552
6292023062909370066597946617961796179717945646
63020230629093600655839904179717951799179113180
6312023062909350063219655517941799180517945333
63220230629093400622609582180118201820179113367
63320230629093300598520200182218161824180328325
6342023062909320054703204318141812182218126406
63520230629093100535390495181218091840180843540
63620230629093000456235117180717881807177948291
63720230629092900369586550178817911792177912342
63820230629092800347543118179117841792178017476
63920230629092700316331555178517651790176525380
64020230629092600271159900176617541766175012074
6412023062909250024991847317501750175817503956
64220230629092400242993295175117441757174422756
6432023062909230020316022917441743174717437702
64420230629092200189721762174317281743172813732
645202306290921001658537001727172717271727503
6462023062909200016498501917271735173917278812
6472023062909190014970135417381731173817313907
64820230629091800142932629173217161732171614573
649202306290917001177314111716172417241716261
6502023062909160011728316417241728172917241154
65120230629091500115289948172817291730172812704
6522023062909140093314841173017201730171916862
6532023062909130064270468172017081721170719358
654202306290912003106213417081699171016993205
655202306290911002558204017101688171016886962
656202306290910001374219716861687169416861550
6572023062909090011125175168716871687168710
6582023062909080011108305168716871687168711
6592023062909070011089748168716871687168720
66020230629090600110560081687168716871687670
66120230629090500992571816871687168716870
662202306290904009925718168716921692168767
66320230629090300981237416921692169216921763
6642023062909020068293781692168716921686283
6652023062909010063511901688168716881687625
66620230629090000529621216911691169116913132