Files
KissMeData/067630/min/candle-20240610.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202406101944007383829040906090609060906019117
320240610194300738382904090609060906090600
420240610194200738382904090609060906090600
520240610194100738382904090609060906090600
620240610194000738382904090609060906090600
720240610193900738382904090609060906090600
820240610193800738382904090609060906090600
920240610193700738382904090609060906090600
1020240610193600738382904090609060906090600
1120240610193500738382904090609060906090600
1220240610193400738382904090609060906090600
1320240610193300738382904090609060906090600
1420240610193200738382904090609060906090600
1520240610193100738382904090609060906090600
1620240610193000738382904090609060906090600
1720240610192900738382904090609060906090600
1820240610192800738382904090609060906090600
1920240610192700738382904090609060906090600
2020240610192600738382904090609060906090600
2120240610192500738382904090609060906090600
2220240610192400738382904090609060906090600
2320240610192300738382904090609060906090600
2420240610192200738382904090609060906090600
2520240610192100738382904090609060906090600
2620240610192000738382904090609060906090600
2720240610191900738382904090609060906090600
2820240610191800738382904090609060906090600
2920240610191700738382904090609060906090600
3020240610191600738382904090609060906090600
3120240610191500738382904090609060906090600
32202406101914007383829040906090609060906019117
3320240610191300738382904090609060906090600
3420240610191200738382904090609060906090600
3520240610191100738382904090609060906090600
3620240610191000738382904090609060906090600
3720240610190900738382904090609060906090600
3820240610190800738382904090609060906090600
3920240610190700738382904090609060906090600
4020240610190600738382904090609060906090600
4120240610190500738382904090609060906090600
4220240610190400738382904090609060906090600
4320240610190300738382904090609060906090600
4420240610190200738382904090609060906090600
4520240610190100738382904090609060906090600
4620240610190000738382904090609060906090600
4720240610185900738382904090609060906090600
4820240610185800738382904090609060906090600
4920240610185700738382904090609060906090600
5020240610185600738382904090609060906090600
5120240610185500738382904090609060906090600
5220240610185400738382904090609060906090600
5320240610185300738382904090609060906090600
5420240610185200738382904090609060906090600
5520240610185100738382904090609060906090600
5620240610185000738382904090609060906090600
5720240610184900738382904090609060906090600
5820240610184800738382904090609060906090600
5920240610184700738382904090609060906090600
6020240610184600738382904090609060906090600
6120240610184500738382904090609060906090600
62202406101844007383829040906090609060906019117
6320240610184300738382904090609060906090600
6420240610184200738382904090609060906090600
6520240610184100738382904090609060906090600
6620240610184000738382904090609060906090600
6720240610183900738382904090609060906090600
6820240610183800738382904090609060906090600
6920240610183700738382904090609060906090600
7020240610183600738382904090609060906090600
7120240610183500738382904090609060906090600
7220240610183400738382904090609060906090600
7320240610183300738382904090609060906090600
7420240610183200738382904090609060906090600
7520240610183100738382904090609060906090600
7620240610183000738382904090609060906090600
7720240610182900738382904090609060906090600
7820240610182800738382904090609060906090600
7920240610182700738382904090609060906090600
8020240610182600738382904090609060906090600
8120240610182500738382904090609060906090600
8220240610182400738382904090609060906090600
8320240610182300738382904090609060906090600
8420240610182200738382904090609060906090600
8520240610182100738382904090609060906090600
8620240610182000738382904090609060906090600
8720240610181900738382904090609060906090600
8820240610181800738382904090609060906090600
8920240610181700738382904090609060906090600
9020240610181600738382904090609060906090600
9120240610181500738382904090609060906090600
92202406101814007383829040906090609060906019117
9320240610181300738382904090609060906090600
9420240610181200738382904090609060906090600
9520240610181100738382904090609060906090600
9620240610181000738382904090609060906090600
9720240610180900738382904090609060906090600
9820240610180800738382904090609060906090600
9920240610180700738382904090609060906090600
10020240610180600738382904090609060906090600
10120240610180500738382904090609060906090600
10220240610180400738382904090609060906090600
10320240610180300738382904090609060906090600
10420240610180200738382904090609060906090600
10520240610180100738382904090609060906090600
10620240610180000738382904090609060906090600
10720240610175900738382904090609060906090600
10820240610175800738382904090609060906090600
10920240610175700738382904090609060906090600
11020240610175600738382904090609060906090600
11120240610175500738382904090609060906090600
11220240610175400738382904090609060906090600
11320240610175300738382904090609060906090600
11420240610175200738382904090609060906090600
11520240610175100738382904090609060906090600
11620240610175000738382904090609060906090600
11720240610174900738382904090609060906090600
11820240610174800738382904090609060906090600
11920240610174700738382904090609060906090600
12020240610174600738382904090609060906090600
12120240610174500738382904090609060906090600
122202406101744007383829040906090609060906019117
12320240610174300738382904090609060906090600
12420240610174200738382904090609060906090600
12520240610174100738382904090609060906090600
12620240610174000738382904090609060906090600
12720240610173900738382904090609060906090600
12820240610173800738382904090609060906090600
12920240610173700738382904090609060906090600
13020240610173600738382904090609060906090600
13120240610173500738382904090609060906090600
13220240610173400738382904090609060906090600
13320240610173300738382904090609060906090600
13420240610173200738382904090609060906090600
13520240610173100738382904090609060906090600
13620240610173000738382904090609060906090600
13720240610172900738382904090609060906090600
13820240610172800738382904090609060906090600
13920240610172700738382904090609060906090600
14020240610172600738382904090609060906090600
14120240610172500738382904090609060906090600
14220240610172400738382904090609060906090600
14320240610172300738382904090609060906090600
14420240610172200738382904090609060906090600
14520240610172100738382904090609060906090600
14620240610172000738382904090609060906090600
14720240610171900738382904090609060906090600
14820240610171800738382904090609060906090600
14920240610171700738382904090609060906090600
15020240610171600738382904090609060906090600
15120240610171500738382904090609060906090600
152202406101714007383829040906090609060906019117
15320240610171300738382904090609060906090600
15420240610171200738382904090609060906090600
15520240610171100738382904090609060906090600
15620240610171000738382904090609060906090600
15720240610170900738382904090609060906090600
15820240610170800738382904090609060906090600
15920240610170700738382904090609060906090600
16020240610170600738382904090609060906090600
16120240610170500738382904090609060906090600
16220240610170400738382904090609060906090600
16320240610170300738382904090609060906090600
16420240610170200738382904090609060906090600
16520240610170100738382904090609060906090600
16620240610170000738382904090609060906090600
16720240610165900738382904090609060906090600
16820240610165800738382904090609060906090600
16920240610165700738382904090609060906090600
17020240610165600738382904090609060906090600
17120240610165500738382904090609060906090600
17220240610165400738382904090609060906090600
17320240610165300738382904090609060906090600
17420240610165200738382904090609060906090600
17520240610165100738382904090609060906090600
17620240610165000738382904090609060906090600
17720240610164900738382904090609060906090600
17820240610164800738382904090609060906090600
17920240610164700738382904090609060906090600
18020240610164600738382904090609060906090600
18120240610164500738382904090609060906090600
182202406101644007383829040906090609060906019117
18320240610164300738382904090609060906090600
18420240610164200738382904090609060906090600
18520240610164100738382904090609060906090600
18620240610164000738382904090609060906090600
18720240610163900738382904090609060906090600
18820240610163800738382904090609060906090600
18920240610163700738382904090609060906090600
19020240610163600738382904090609060906090600
19120240610163500738382904090609060906090600
19220240610163400738382904090609060906090600
19320240610163300738382904090609060906090600
19420240610163200738382904090609060906090600
19520240610163100738382904090609060906090600
19620240610163000738382904090609060906090600
19720240610162900738382904090609060906090600
19820240610162800738382904090609060906090600
19920240610162700738382904090609060906090600
20020240610162600738382904090609060906090600
20120240610162500738382904090609060906090600
20220240610162400738382904090609060906090600
20320240610162300738382904090609060906090600
20420240610162200738382904090609060906090600
20520240610162100738382904090609060906090600
20620240610162000738382904090609060906090600
20720240610161900738382904090609060906090600
20820240610161800738382904090609060906090600
20920240610161700738382904090609060906090600
21020240610161600738382904090609060906090600
21120240610161500738382904090609060906090600
212202406101614007383829040906090609060906019117
21320240610161300738382904090609060906090600
21420240610161200738382904090609060906090600
21520240610161100738382904090609060906090600
21620240610161000738382904090609060906090600
21720240610160900738382904090609060906090600
21820240610160800738382904090609060906090600
21920240610160700738382904090609060906090600
22020240610160600738382904090609060906090600
22120240610160500738382904090609060906090600
22220240610160400738382904090609060906090600
22320240610160300738382904090609060906090600
22420240610160200738382904090609060906090600
22520240610160100738382904090609060906090600
22620240610160000738382904090609060906090600
22720240610155900738382904090609060906090600
22820240610155800738382904090609060906090600
22920240610155700738382904090609060906090600
23020240610155600738382904090609060906090600
23120240610155500738382904090609060906090600
23220240610155400738382904090609060906090600
23320240610155300738382904090609060906090600
23420240610155200738382904090609060906090600
23520240610155100738382904090609060906090600
23620240610155000738382904090609060906090600
23720240610154900738382904090609060906090600
23820240610154800738382904090609060906090600
23920240610154700738382904090609060906090600
24020240610154600738382904090609060906090600
24120240610154500738382904090609060906090600
242202406101544007383829040906090609060906019117
24320240610154300738382904090609060906090600
24420240610154200738382904090609060906090600
24520240610154100738382904090609060906090600
24620240610154000738382904090609060906090600
24720240610153900738382904090609060906090600
24820240610153800738382904090609060906090600
24920240610153700738382904090609060906090600
25020240610153600738382904090609060906090600
25120240610153500738382904090609060906090600
25220240610153400738382904090609060906090600
25320240610153300738382904090609060906090600
25420240610153200738382904090609060906090600
25520240610153100738382904090609060906090600
256202406101530007383829040906090609060906019117
25720240610152900721062902090809080908090800
25820240610152800721062902090809080908090800
25920240610152700721062902090809080908090800
26020240610152600721062902090809080908090800
26120240610152500721062902090809080908090800
26220240610152400721062902090809080908090800
26320240610152300721062902090809080908090800
26420240610152200721062902090809080908090800
26520240610152100721062902090809080908090800
26620240610152000721062902090809080908090800
26720240610151900721062902090809080909090802538
26820240610151800718758251090709060907090601142
2692024061015170071772273709060907090709060867
27020240610151600716936369090609060907090501587
27120240610151500715498777090509070907090501325
27220240610151400714298278090709070907090602499
27320240610151300712033210090609060907090501047
27420240610151200711085345090609060906090602916
27520240610151100708443449090609070907090602509
27620240610151000706169410090709060907090601573
27720240610150900704744271090609060907090602129
27820240610150800702814713090609060906090601966
2792024061015070070103351709060907090709060606
28020240610150600700484281090709070907090601484
2812024061015050069913883409070907090809070662
28220240610150400698538284090709070908090604680
283202406101503006942953290907090909090907017132
2842024061015020067873951009090909090909090214
2852024061015010067854498409090909090909080308
28620240610150000678265041090809080909090704064
28720240610145900674575128090709070908090708545
28820240610145800666824703090709070907090701204
28920240610145700665732675090709080908090701260
29020240610145600664589755090709080908090701276
29120240610145500663431664090809080908090801512
29220240610145400662058768090809070908090701238
2932024061014530066093483509070907090709070244
29420240610145200660713527090709070908090701182
29520240610145100659641335090709070907090706021
2962024061014500065418028809080908090809080315
2972024061014490065389426809090907090909070523
29820240610144800653419386090809080909090801203
2992024061014470065232698509080909090909080230
30020240610144600652118097090809070908090701684
3012024061014450065058922509080907090809070930
3022024061014440064974545009080909090909070394
3032024061014430064938779409090907090909070774
3042024061014420064868495809070907090709070497
30520240610144100648234179090709070907090602287
3062024061014400064616101709070907090709070708
30720240610143900645518861090709070907090609533
3082024061014380063687272409070908090809070933
3092024061014370063602593809080908090809080418
3102024061014360063564639409090909090909080474
31120240610143500635215801090709080909090707996
3122024061014340062795604309080908090809080300
3132024061014330062768364309090908090909070327
31420240610143200627386775090709080908090702959
3152024061014310062470010309080909090909070533
31620240610143000624216146090809080908090804073
3172024061014290062051786209080909090909080337
318202406101428006202118290909090909090909061
31920240610142700620156380090909090909090903003
320202406101426006174266530908090609080906012652
3212024061014250060596115909060905090609050940
32220240610142400605110139090509050906090501732
3232024061014230060354217709050906090609050796
32420240610142200602821624090609060906090501616
32520240610142100601358187090609060906090505054
32620240610142000596779773090609060906090502107
3272024061014190059487263109060905090609050928
3282024061014180059403254409060906090609050152
3292024061014170059389483309060906090609050398
33020240610141600593534637090609060906090502520
3312024061014150059125383009060906090609050583
33220240610141400590725913090509060906090501800
3332024061014130058909676309050906090609050182
3342024061014120058893192309060906090609050126
3352024061014110058881786709050906090609050760
336202406101410005881296940906090809080906013633
33720240610140900575775209090809070908090701416
3382024061014080057449050609070907090809070496
33920240610140700574040545090709080908090703258
3402024061014060057108551609080908090809080781
34120240610140500570376368090809080908090705760
3422024061014040056514639909090909090909080404
3432024061014030056477927309090909090909080312
34420240610140200564495828090909080909090802716
34520240610140100562029684090809090909090802160
3462024061014000056006840109090908090909080796
347202406101359005593448610909090909090909038
34820240610135800559310319091009110911090908237
34920240610135700551818812091009110911091002376
3502024061013560054965443109110911091109110267
3512024061013550054941119409110910091109100332
35220240610135400549108743091109110911091101162
3532024061013530054805016109110911091109100860
35420240610135200547267351091109110911091102604
3552024061013510054489510709110911091109100207
3562024061013500054470663009110910091109100947
3572024061013490054384415609110911091109100163
3582024061013480054369578309110911091109110227
359202406101347005434889860911091109110911056
360202406101346005434379700911091109110911081
3612024061013450054336417909100910091109100478
36220240610134400542928921091109110911091101158
3632024061013430054187398309110911091109100830
36420240610134200541118053091109110911091101097
365202406101341005401186860911091109110911043
36620240610134000540079513091109110911091101242
3672024061013390053894805109110911091109110147
36820240610133800538814134091109110911091100
3692024061013370053881413409110910091109100743
37020240610133600538137724091009100910091000
37120240610133500538137724091009100910091003661
3722024061013340053480621409110911091109110435
3732024061013330053440992909110911091109110174
3742024061013320053425141509110911091109110101
37520240610133100534159404091109110912091101572
37620240610133000532727276091109110911091104286
37720240610132900528822730091109110911091103676
37820240610132800525473894091109100911091001019
3792024061013270052454658809100911091109100110
38020240610132600524446478091109100911091004200
38120240610132500520624278091009100910091007372
3822024061013240051391575809100910091009090946
38320240610132300513055170090909100910090907519
384202406101322005062166950910091109110910014022
38520240610132100493446388091109110911091104112
3862024061013200048970035609110911091109100364
38720240610131900489368852091009100910091008347
388202406101318004817730820910091009100909063
389202406101317004817157720910091009100909011116
3902024061013160047160021309100909091009090340
3912024061013150047129106009090910091009090615
3922024061013140047073202009090910091009090180
39320240610131300470568380091009100910090901132
39420240610131200469538370091009100910091003395
3952024061013110046644892009100910091009100436
39620240610131000466052160091009100911091002460
39720240610130900463813550091009100910090903726
398202406101308004604230400910091109110910018449
39920240610130700443629106091109120912091101060
40020240610130600442662416091209120912091203875
4012024061013050043912841609120912091209120172
40220240610130400438971552091309130913091201684
4032024061013030043743555609130913091309120605
40420240610130200436883201091209130914091202084
4052024061013010043498080709130914091409130906
40620240610130000434153407091309130913091301164
40720240610125900433090675091309130913091203021
40820240610125800430332838091309120913091203139
40920240610125700427467115091209130913091202558
4102024061012560042513171109130913091309130221
41120240610125500424929938091309130913091302920
4122024061012540042226397809130913091309120145
413202406101253004221316270913091309130913014
4142024061012520042211884509130912091309120456
4152024061012510042170296709120912091209120211
4162024061012500042151053509130913091309130179
4172024061012490042134710809130912091309120299
41820240610124800421074370091209120912091201208
4192024061012470041997267409120913091309120216
4202024061012460041977558209120912091209120430
4212024061012450041938342209130912091309120509
42220240610124400418919213091309130914091301013
4232024061012430041799424409130913091309130650
4242024061012420041740079409130913091309130357
4252024061012410041707485309130912091309120485
4262024061012400041663249009130913091309130826
42720240610123900415878352091309120913091107904
4282024061012380040866489309120912091209120174
4292024061012370040850620509120912091209120473
4302024061012360040807482909120912091209120563
43120240610123500407561373091209120912091208
4322024061012340040755407709120912091209120278
4332024061012330040730054109130912091309120560
43420240610123200406789820091209120913091201376
4352024061012310040553490609120912091209110162
43620240610123000405387211091209130913091102146
437202406101229004034307240913091209130912078
43820240610122800403359511091309130913091302025
4392024061012270040151068609130913091309130300
4402024061012260040123678609130913091309130723
4412024061012250040057668709140913091409130306
44220240610122400400297063091309130914091304347
443202406101223003963274930914091409140914034
4442024061012220039629641709130913091309130453
44520240610122100395882828091409140914091406
446202406101220003958773440914091409140914091
44720240610121900395794170091409160916091301672
4482024061012180039426604209160916091609160110
4492024061012170039416528209160915091609150500
45020240610121600393707671091409140914091401767
4512024061012150039209263309130913091309130656
4522024061012140039149370509130914091409130471
45320240610121300391063351091409140914091301048
45420240610121200390106018091409120914091202872
455202406101211003874861490911091209120911079
45620240610121000387414177091209120912091201002
4572024061012090038650035309110912091209110761
45820240610120800385806987091209120912091208
459202406101207003857996910912091209120912053
46020240610120600385751355091209120913091203327
4612024061012050038271707109120913091309120308
4622024061012040038243608709130913091309120478
4632024061012030038199997009130913091309130321
4642024061012020038170689709130913091309130201
4652024061012010038152338409130913091309120102
46620240610120000381430288091309130914091202085
46720240610115900379526848091309140914091302914
468202406101158003768642430914091509150914082
469202406101157003767892940915091509150914037
4702024061011560037675544909150915091509150257
4712024061011550037652029409140914091409140259
47220240610115400376283568091409140914091404359
47320240610115300372299442091409140914091402
47420240610115200372297614091409120914091203790
47520240610115100368837648091209120912091202394
47620240610115000366654320091209140914091203094
4772024061011490036383005809140914091409140559
47820240610114800363319132091409140914091402
479202406101147003633173040914091409160914010831
4802024061011460035340906709150915091509140672
481202406101145003527942620915091509150914097
48220240610114400352705578091509130915091304952
4832024061011430034817972309130914091409130583
4842024061011420034764697409130913091309130449
48520240610114100347237037091309140914091306134
4862024061011400034163096409140913091409130255
4872024061011390034139814309130914091409130150
488202406101138003412610930914091409140914065
4892024061011370034120168309140914091409130105
490202406101136003411058130914091409140914028
49120240610113500341080221091409140914091403017
4922024061011340033832268309140914091409140339
493202406101133003380128370914091409140913082
49420240610113200337937935091409150915091401058
4952024061011310033697089309150915091509140330
49620240610113000336668951091509140915091401189
4972024061011290033558194109140914091409140295
49820240610112800335312311091409130914091302115
49920240610112700333380448091309120913091201864
5002024061011260033168045309120912091209120315
5012024061011250033139317309110912091209110314
5022024061011240033110710909120912091209120122
50320240610112300330995845091209120912091200
50420240610112200330995845091209130913091201589
5052024061011210032954665409120913091309120260
50620240610112000329309429091309120913091201033
507202406101119003283671250912091309130912091
508202406101118003282840860913091209130912017
5092024061011170032826858109120912091209120814
51020240610111600327526213091209130913091201484
51120240610111500326172730091209130913091201327
5122024061011140032496118009120912091209120206
5132024061011130032477330809130913091309130619
51420240610111200324208161091209120913091106469
5152024061011110031830841309110912091209110314
5162024061011100031802221109120912091209120236
5172024061011090031780697909120912091209110997
5182024061011080031689851509120913091309120245
5192024061011070031667507009120912091209110922
5202024061011060031583424509120913091309110183
521202406101105003156673560913091309130912093
52220240610110400315582506091309120913091201213
5232024061011030031447623909120913091309120602
52420240610110200313927213091109110912091102809
5252024061011010031136727709110911091209110340
526202406101100003110574970911091109110911020
52720240610105900311039277091109110911091102647
5282024061010580030862786009110911091109110325
5292024061010570030833178509120912091209110460
53020240610105600307912466091209130913091202580
5312024061010550030555949709130912091309120317
53220240610105400305270119091309110913091101995
53320240610105300303450754091109130913091103248
53420240610105200300489019091309130913091202407
5352024061010510029829155809130913091309120264
53620240610105000298050576091309140914091303150
53720240610104900295174616091409140914091402
538202406101048002951727880914091309140913038
53920240610104700295138068091309140914091301037
54020240610104600294190336091409130914091302108
54120240610104500292265730091309140914091301142
5422024061010440029122294309130913091309130294
5432024061010430029095452109140914091409140177
54420240610104200290792743091409130914091302578
5452024061010410028843864309120913091309120182
546202406101040002882725970912091309130912017
54720240610103900288257087091309130913091301911
5482024061010380028651234409130914091409130429
54920240610103700286120655091409120914091101045
55020240610103600285167083091209140914091102519
5512024061010350028286923709130913091309130415
55220240610103400282490342091309130913091302092
55320240610103300280580346091309140914091302498
55420240610103200278298208091509140915091401041
5552024061010310027734672409150914091509140594
55620240610103000276803737091509150916091505143
55720240610102900272097831091509160916091503271
5582024061010280026910485409160915091609150338
55920240610102700268795572091509160916091502194
5602024061010260026678663509160916091709160289
561202406101025002665219100916091609160916040
5622024061010240026648527009160916091609160100
56320240610102300266393670091609180918091604330
564202406101022002624213510919091909190919057
5652024061010210026236896809190919091909190706
5662024061010200026172015409180919091909180822
56720240610101900260964927091909180919091803771
5682024061010180025749965609190918091909180632
569202406101017002569189780919091909190919050
5702024061010160025687302809190919091909180936
57120240610101500256013344091909200920091901152
5722024061010140025495460309200921092109190495
57320240610101300254499586091809210921091805618
57420240610101200249334893092109220922092001324
57520240610101100248115495092409220924092204056
57620240610101000244369384092309230923092102735
5772024061010090024184666809230923092309220404
57820240610100800241473777092309230923092301552
5792024061010070024004128109220921092209200404
58020240610100600239669286092209240924092101614
58120240610100500238181103092409200925092009988
58220240610100400228976560092009190920091801397
5832024061010030022769279209180918091809170724
5842024061010020022702816609180917091809170475
58520240610100100226592286091709180918091605252
5862024061010000022177349909180917091809170776
58720240610095900221061506091709170917091602064
5882024061009580021916947609160917091709160135
58920240610095700219045815091509150915091501352
5902024061009560021780873509150915091509150619
59120240610095500217242350091509140915091402027
5922024061009540021538774509140915091509140569
59320240610095300214867499091509170917091501912
59420240610095200213117320091709170918091701312
59520240610095100211913578091709170917091603972
59620240610095000208274757091709160917091601101
59720240610094900207265285091609160916091602748
59820240610094800204748117091609160917091601350
59920240610094700203511461091609170917091502735
60020240610094600201007624091709180918091601322
60120240610094500199796238091709150917091501141
60220240610094400198751611091609200920091602343
60320240610094300196601157091909150920091505343
60420240610094200191703037091509120915091201683
60520240610094100190164352091209120914091101150
60620240610094000189116268091109130914091104262
6072024061009390018522894309140913091409130694
6082024061009380018459468009130914091409130735
60920240610093700183923046091409150916091301050
61020240610093600182962629091509130915091303759
61120240610093500179529605091209140915091201556
61220240610093400178107273091409150915091401678
613202406100933001765730600915091109160911013022
6142024061009320016468850909110911091109110317
61520240610093100164399722091109120912091101390
61620240610093000163133042091209120913091101598
61720240610092900161675729091109100912091002754
61820240610092800159168481091009070910090701412
61920240610092700157885787090709070908090701115
620202406100926001568742630906090509080905013199
62120240610092500144922241090509060908090501605
62220240610092400143467728090609060906090504779
62320240610092300139138522090609040906090403797
6242024061009220013570400309050906090609050154
62520240610092100135564627090609040907090405479
62620240610092000130606135090409040904090302186
62720240610091900128631981090409050905090304793
62820240610091800124299479090509060906090404995
6292024061009170011977936609050908090809050571
630202406100916001192622220908090609100905012604
63120240610091500107837215090709090909090704751
63220240610091400103524583090909110911090801517
63320240610091300102145560090909110911090603798
6342024061009120098698687091009070910090708123
6352024061009110091324041090709080908090706143
6362024061009100085750264090709070909090703695
6372024061009090082396244090709090910090705762
63820240610090800771630430909091009150908019711
6392024061009070059226158091009110911090908936
6402024061009060051096129091109110912091004567
6412024061009050046937336091209120914091109956
64220240610090400378538370912091609160912012498
6432024061009030026427975091709160920091605814
6442024061009020021099697091609210925091607634
6452024061009010014089340092109270927091905831
646202406100900008724123092709250927091909218