Files
KissMeData/071670/min/candle-20240709.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202407091954002395285308370837083708370528
32024070919530023952853083708370837083700
42024070919520023952853083708370837083700
52024070919510023952853083708370837083700
62024070919500023952853083708370837083700
72024070919490023952853083708370837083700
82024070919480023952853083708370837083700
92024070919470023952853083708370837083700
102024070919460023952853083708370837083700
112024070919450023952853083708370837083700
122024070919440023952853083708370837083700
132024070919430023952853083708370837083700
142024070919420023952853083708370837083700
152024070919410023952853083708370837083700
162024070919400023952853083708370837083700
172024070919390023952853083708370837083700
182024070919380023952853083708370837083700
192024070919370023952853083708370837083700
202024070919360023952853083708370837083700
212024070919350023952853083708370837083700
222024070919340023952853083708370837083700
232024070919330023952853083708370837083700
242024070919320023952853083708370837083700
252024070919310023952853083708370837083700
262024070919300023952853083708370837083700
272024070919290023952853083708370837083700
282024070919280023952853083708370837083700
292024070919270023952853083708370837083700
302024070919260023952853083708370837083700
312024070919250023952853083708370837083700
32202407091924002395285308370837083708370528
332024070919230023952853083708370837083700
342024070919220023952853083708370837083700
352024070919210023952853083708370837083700
362024070919200023952853083708370837083700
372024070919190023952853083708370837083700
382024070919180023952853083708370837083700
392024070919170023952853083708370837083700
402024070919160023952853083708370837083700
412024070919150023952853083708370837083700
422024070919140023952853083708370837083700
432024070919130023952853083708370837083700
442024070919120023952853083708370837083700
452024070919110023952853083708370837083700
462024070919100023952853083708370837083700
472024070919090023952853083708370837083700
482024070919080023952853083708370837083700
492024070919070023952853083708370837083700
502024070919060023952853083708370837083700
512024070919050023952853083708370837083700
522024070919040023952853083708370837083700
532024070919030023952853083708370837083700
542024070919020023952853083708370837083700
552024070919010023952853083708370837083700
562024070919000023952853083708370837083700
572024070918590023952853083708370837083700
582024070918580023952853083708370837083700
592024070918570023952853083708370837083700
602024070918560023952853083708370837083700
612024070918550023952853083708370837083700
62202407091854002395285308370837083708370528
632024070918530023952853083708370837083700
642024070918520023952853083708370837083700
652024070918510023952853083708370837083700
662024070918500023952853083708370837083700
672024070918490023952853083708370837083700
682024070918480023952853083708370837083700
692024070918470023952853083708370837083700
702024070918460023952853083708370837083700
712024070918450023952853083708370837083700
722024070918440023952853083708370837083700
732024070918430023952853083708370837083700
742024070918420023952853083708370837083700
752024070918410023952853083708370837083700
762024070918400023952853083708370837083700
772024070918390023952853083708370837083700
782024070918380023952853083708370837083700
792024070918370023952853083708370837083700
802024070918360023952853083708370837083700
812024070918350023952853083708370837083700
822024070918340023952853083708370837083700
832024070918330023952853083708370837083700
842024070918320023952853083708370837083700
852024070918310023952853083708370837083700
862024070918300023952853083708370837083700
872024070918290023952853083708370837083700
882024070918280023952853083708370837083700
892024070918270023952853083708370837083700
902024070918260023952853083708370837083700
912024070918250023952853083708370837083700
92202407091824002395285308370837083708370528
932024070918230023952853083708370837083700
942024070918220023952853083708370837083700
952024070918210023952853083708370837083700
962024070918200023952853083708370837083700
972024070918190023952853083708370837083700
982024070918180023952853083708370837083700
992024070918170023952853083708370837083700
1002024070918160023952853083708370837083700
1012024070918150023952853083708370837083700
1022024070918140023952853083708370837083700
1032024070918130023952853083708370837083700
1042024070918120023952853083708370837083700
1052024070918110023952853083708370837083700
1062024070918100023952853083708370837083700
1072024070918090023952853083708370837083700
1082024070918080023952853083708370837083700
1092024070918070023952853083708370837083700
1102024070918060023952853083708370837083700
1112024070918050023952853083708370837083700
1122024070918040023952853083708370837083700
1132024070918030023952853083708370837083700
1142024070918020023952853083708370837083700
1152024070918010023952853083708370837083700
1162024070918000023952853083708370837083700
1172024070917590023952853083708370837083700
1182024070917580023952853083708370837083700
1192024070917570023952853083708370837083700
1202024070917560023952853083708370837083700
1212024070917550023952853083708370837083700
122202407091754002395285308370837083708370528
1232024070917530023952853083708370837083700
1242024070917520023952853083708370837083700
1252024070917510023952853083708370837083700
1262024070917500023952853083708370837083700
1272024070917490023952853083708370837083700
1282024070917480023952853083708370837083700
1292024070917470023952853083708370837083700
1302024070917460023952853083708370837083700
1312024070917450023952853083708370837083700
1322024070917440023952853083708370837083700
1332024070917430023952853083708370837083700
1342024070917420023952853083708370837083700
1352024070917410023952853083708370837083700
1362024070917400023952853083708370837083700
1372024070917390023952853083708370837083700
1382024070917380023952853083708370837083700
1392024070917370023952853083708370837083700
1402024070917360023952853083708370837083700
1412024070917350023952853083708370837083700
1422024070917340023952853083708370837083700
1432024070917330023952853083708370837083700
1442024070917320023952853083708370837083700
1452024070917310023952853083708370837083700
1462024070917300023952853083708370837083700
1472024070917290023952853083708370837083700
1482024070917280023952853083708370837083700
1492024070917270023952853083708370837083700
1502024070917260023952853083708370837083700
1512024070917250023952853083708370837083700
152202407091724002395285308370837083708370528
1532024070917230023952853083708370837083700
1542024070917220023952853083708370837083700
1552024070917210023952853083708370837083700
1562024070917200023952853083708370837083700
1572024070917190023952853083708370837083700
1582024070917180023952853083708370837083700
1592024070917170023952853083708370837083700
1602024070917160023952853083708370837083700
1612024070917150023952853083708370837083700
1622024070917140023952853083708370837083700
1632024070917130023952853083708370837083700
1642024070917120023952853083708370837083700
1652024070917110023952853083708370837083700
1662024070917100023952853083708370837083700
1672024070917090023952853083708370837083700
1682024070917080023952853083708370837083700
1692024070917070023952853083708370837083700
1702024070917060023952853083708370837083700
1712024070917050023952853083708370837083700
1722024070917040023952853083708370837083700
1732024070917030023952853083708370837083700
1742024070917020023952853083708370837083700
1752024070917010023952853083708370837083700
1762024070917000023952853083708370837083700
1772024070916590023952853083708370837083700
1782024070916580023952853083708370837083700
1792024070916570023952853083708370837083700
1802024070916560023952853083708370837083700
1812024070916550023952853083708370837083700
182202407091654002395285308370837083708370528
1832024070916530023952853083708370837083700
1842024070916520023952853083708370837083700
1852024070916510023952853083708370837083700
1862024070916500023952853083708370837083700
1872024070916490023952853083708370837083700
1882024070916480023952853083708370837083700
1892024070916470023952853083708370837083700
1902024070916460023952853083708370837083700
1912024070916450023952853083708370837083700
1922024070916440023952853083708370837083700
1932024070916430023952853083708370837083700
1942024070916420023952853083708370837083700
1952024070916410023952853083708370837083700
1962024070916400023952853083708370837083700
1972024070916390023952853083708370837083700
1982024070916380023952853083708370837083700
1992024070916370023952853083708370837083700
2002024070916360023952853083708370837083700
2012024070916350023952853083708370837083700
2022024070916340023952853083708370837083700
2032024070916330023952853083708370837083700
2042024070916320023952853083708370837083700
2052024070916310023952853083708370837083700
2062024070916300023952853083708370837083700
2072024070916290023952853083708370837083700
2082024070916280023952853083708370837083700
2092024070916270023952853083708370837083700
2102024070916260023952853083708370837083700
2112024070916250023952853083708370837083700
212202407091624002395285308370837083708370528
2132024070916230023952853083708370837083700
2142024070916220023952853083708370837083700
2152024070916210023952853083708370837083700
2162024070916200023952853083708370837083700
2172024070916190023952853083708370837083700
2182024070916180023952853083708370837083700
2192024070916170023952853083708370837083700
2202024070916160023952853083708370837083700
2212024070916150023952853083708370837083700
2222024070916140023952853083708370837083700
2232024070916130023952853083708370837083700
2242024070916120023952853083708370837083700
2252024070916110023952853083708370837083700
2262024070916100023952853083708370837083700
2272024070916090023952853083708370837083700
2282024070916080023952853083708370837083700
2292024070916070023952853083708370837083700
2302024070916060023952853083708370837083700
2312024070916050023952853083708370837083700
2322024070916040023952853083708370837083700
2332024070916030023952853083708370837083700
2342024070916020023952853083708370837083700
2352024070916010023952853083708370837083700
2362024070916000023952853083708370837083700
2372024070915590023952853083708370837083700
2382024070915580023952853083708370837083700
2392024070915570023952853083708370837083700
2402024070915560023952853083708370837083700
2412024070915550023952853083708370837083700
242202407091554002395285308370837083708370528
2432024070915530023952853083708370837083700
2442024070915520023952853083708370837083700
2452024070915510023952853083708370837083700
2462024070915500023952853083708370837083700
2472024070915490023952853083708370837083700
2482024070915480023952853083708370837083700
2492024070915470023952853083708370837083700
2502024070915460023952853083708370837083700
2512024070915450023952853083708370837083700
2522024070915440023952853083708370837083700
2532024070915430023952853083708370837083700
2542024070915420023952853083708370837083700
2552024070915410023952853083708370837083700
2562024070915400023952853083708370837083700
2572024070915390023952853083708370837083700
2582024070915380023952853083708370837083700
2592024070915370023952853083708370837083700
2602024070915360023952853083708370837083700
2612024070915350023952853083708370837083700
2622024070915340023952853083708370837083700
2632024070915330023952853083708370837083700
2642024070915320023952853083708370837083700
2652024070915310023952853083708370837083700
266202407091530002395285308370837083708370528
2672024070915290023510917083808380838083800
2682024070915280023510917083808380838083800
2692024070915270023510917083808380838083800
2702024070915260023510917083808380838083800
2712024070915250023510917083808380838083800
2722024070915240023510917083808380838083800
2732024070915230023510917083808380838083800
2742024070915220023510917083808380838083800
2752024070915210023510917083808380838083800
2762024070915200023510917083808380838083800
27720240709151900235109170838083808380838011
27820240709151800235016990838083808390838047
279202407091517002346231208390837083908370119
28020240709151600233625990837083808380837033
28120240709151500233349690838083808380838030
2822024070915140023309829083808380838083800
2832024070915130023309829083808360838083601149
2842024070915120022347344083708370837083704
285202407091511002234399608360832083608320945
28620240709151000215551580831083108310831051
2872024070915090021512777083208320832083206
28820240709150800215077850832083208320832011
28920240709150700214986330832083208320832015
29020240709150600214861530832083208320832020
2912024070915050021469513083208320832083203
2922024070915040021467017083208320832083204
2932024070915030021463689083108310831083100
2942024070915020021463689083108310831083100
2952024070915010021463689083108310831083100
2962024070915000021463689083108310831083101
2972024070914590021462858083208320832083200
298202407091458002146285808320832083208320178
299202407091457002131476208320832083208320130
3002024070914560021206602083108310831083100
30120240709145500212066020831083108310831052
3022024070914540021163390083008300830083000
3032024070914530021163390083008300830083000
3042024070914520021163390083008300830083000
3052024070914510021163390083008300830083000
3062024070914500021163390083008300830083000
307202407091449002116339008300830083008300175
3082024070914480021018140083008300830083001
30920240709144700210173100830083008300830024
3102024070914460020997390082908290829082900
31120240709144500209973900829082908290829070
3122024070914440020939360082808280828082800
3132024070914430020939360082808280828082800
3142024070914420020939360082808280828082800
3152024070914410020939360082808280828082800
3162024070914400020939360082808280828082800
3172024070914390020939360082808280828082800
3182024070914380020939360082808280828082800
3192024070914370020939360082808280828082800
3202024070914360020939360082808280828082800
3212024070914350020939360082808280828082800
3222024070914340020939360082808280828082800
3232024070914330020939360082808280828082800
3242024070914320020939360082808280828082800
3252024070914310020939360082808280828082800
326202407091430002093936008280828082808280209
3272024070914290020766308082908310831082901167
3282024070914280019798451083108310831083100
32920240709142700197984510831083208320831072
3302024070914260019738617083208320832083200
3312024070914250019738617083208320832083200
33220240709142400197386170832083108320831010
333202407091423001973030508310831083108310135
3342024070914220019618120083108310831083100
3352024070914210019618120083108310831083100
3362024070914200019618120083108310831083100
3372024070914190019618120083108310831083100
3382024070914180019618120083108310831083104
3392024070914170019614796083108310831083103
3402024070914160019612303082908290829082900
3412024070914150019612303082908290829082900
3422024070914140019612303082908290829082900
3432024070914130019612303082908290829082900
3442024070914120019612303082908290829082900
3452024070914110019612303082908290829082900
3462024070914100019612303082908290829082900
3472024070914090019612303082908290829082900
3482024070914080019612303082908290829082900
3492024070914070019612303082908290829082900
35020240709140600196123030829083008300829020
351202407091405001959572008300831083108300680
35220240709140400190313160831083108310831050
3532024070914030018989766083208320832083200
35420240709140200189897660832083208320832029
3552024070914010018965638083108310831083100
3562024070914000018965638083108310831083100
3572024070913590018965638083108310831083100
3582024070913580018965638083108310831083100
3592024070913570018965638083108310831083100
3602024070913560018965638083108310831083100
3612024070913550018965638083108310831083100
3622024070913540018965638083108310831083100
3632024070913530018965638083108310831083100
3642024070913520018965638083108310831083101
365202407091351001896480708310831083108310300
3662024070913500018715507083108310831083100
367202407091349001871550708310833083308310237
3682024070913480018518506083308330833083305
3692024070913470018514341083408340834083400
3702024070913460018514341083408340834083400
3712024070913450018514341083408340834083400
37220240709134400185143410834083408340834017
3732024070913430018500163083408340834083400
3742024070913420018500163083408340834083400
37520240709134100185001630834083408340834015
3762024070913400018487653083508350835083500
37720240709133900184876530835083508350835053
3782024070913380018443398083608360836083600
3792024070913370018443398083608360836083600
3802024070913360018443398083608360836083600
3812024070913350018443398083608360836083600
3822024070913340018443398083608360836083600
3832024070913330018443398083608360836083600
3842024070913320018443398083608360836083600
3852024070913310018443398083608360836083600
3862024070913300018443398083608360836083600
387202407091329001844339808360836083608360110
38820240709132800183514380836083608360836039
38920240709132700183188340837083708370837062
39020240709132600182669400837083608370836039
3912024070913250018234333083408340834083400
3922024070913240018234333083408340834083400
39320240709132300182343330834083408340834023
394202407091322001821515108340833083408330539
395202407091321001776574008330833083308330100
39620240709132000176824400833083308330833091
39720240709131900176066370832083208320832079
398202407091318001754090908320832083208320281
3992024070913170017307117083308330833083300
40020240709131600173071170833083308330833020
4012024070913150017290457083308330833083300
4022024070913140017290457083308330833083300
4032024070913130017290457083308330833083300
40420240709131200172904570833083308330833010
4052024070913110017282127083308330833083305
4062024070913100017277962083308330833083300
4072024070913090017277962083308330833083300
4082024070913080017277962083308330833083300
4092024070913070017277962083308330833083301
4102024070913060017277129083308330833083300
4112024070913050017277129083308330833083300
4122024070913040017277129083308330833083300
413202407091303001727712908330833083308330258
4142024070913020017062215083308330833083300
4152024070913010017062215083308330833083300
41620240709130000170622150833083308330833020
4172024070912590017045555083308330833083300
4182024070912580017045555083308330833083300
419202407091257001704555508330833083308330500
42020240709125600166290550833083308330833050
4212024070912550016587405083408340834083400
4222024070912540016587405083408340834083400
4232024070912530016587405083408340834083400
4242024070912520016587405083408340834083400
4252024070912510016587405083408340834083401
426202407091250001658657108340834083408340352
4272024070912490016293003083408340834083400
4282024070912480016293003083408340834083400
4292024070912470016293003083408340834083400
4302024070912460016293003083408340834083400
4312024070912450016293003083408340834083400
432202407091244001629300308340835083508340166
4332024070912430016154483083508350835083500
4342024070912420016154483083508350835083500
435202407091241001615448308350835083508350300
43620240709124000159039830836083608360836026
4372024070912390015882247083608360836083600
4382024070912380015882247083608360836083600
4392024070912370015882247083608360836083600
4402024070912360015882247083608360836083600
44120240709123500158822470836083608360836050
44220240709123400158404470837083708370837010
4432024070912330015832077083608360836083600
4442024070912320015832077083608360836083600
4452024070912310015832077083608360836083600
4462024070912300015832077083608360836083600
4472024070912290015832077083608360836083605
4482024070912280015827897083708370837083700
4492024070912270015827897083708370837083700
4502024070912260015827897083708370837083700
4512024070912250015827897083708370837083700
4522024070912240015827897083708370837083700
4532024070912230015827897083708370837083700
4542024070912220015827897083708370837083700
4552024070912210015827897083708370837083700
456202407091220001582789708370837083708370578
45720240709121900153441110837083708370837010
4582024070912180015335741083808380838083800
4592024070912170015335741083808380838083800
4602024070912160015335741083808380838083800
461202407091215001533574108380838083808380414
4622024070912140014988809083908390839083900
4632024070912130014988809083908390839083900
4642024070912120014988809083908390839083900
4652024070912110014988809083908390839083902
4662024070912100014987131083808380838083800
4672024070912090014987131083808380838083801
4682024070912080014986293083808380838083800
4692024070912070014986293083808380838083800
4702024070912060014986293083808380838083800
4712024070912050014986293083808380838083800
4722024070912040014986293083808380838083800
4732024070912030014986293083808380838083800
4742024070912020014986293083808380838083800
4752024070912010014986293083808380838083800
4762024070912000014986293083808380838083800
4772024070911590014986293083808380838083800
478202407091158001498629308380838083808380118
4792024070911570014887409083808380838083800
4802024070911560014887409083808380838083801
481202407091155001488657108380837083808370280
4822024070911540014651951083708370837083700
4832024070911530014651951083708370837083700
4842024070911520014651951083708370837083700
4852024070911510014651951083708370837083700
4862024070911500014651951083708370837083700
4872024070911490014651951083708370837083700
4882024070911480014651951083708370837083702
4892024070911470014650277083708370837083700
4902024070911460014650277083708370837083700
4912024070911450014650277083708370837083700
4922024070911440014650277083708370837083700
4932024070911430014650277083708370837083700
4942024070911420014650277083708370837083700
4952024070911410014650277083708370837083705
4962024070911400014646092083708370837083700
4972024070911390014646092083708370837083700
4982024070911380014646092083708370837083700
4992024070911370014646092083708370837083700
5002024070911360014646092083708370837083700
50120240709113500146460920837083708370837027
50220240709113400146234930837083708370837044
5032024070911330014586665083808380838083800
50420240709113200145866650838083808380838069
505202407091131001452884308380837083808370269
5062024070911300014303686083608360836083608
5072024070911290014296998083708370837083700
5082024070911280014296998083708370837083700
50920240709112700142969980837083608370836014
5102024070911260014285285083708370837083700
5112024070911250014285285083708370837083700
51220240709112400142852850837083708370837013
5132024070911230014274404083708370837083700
5142024070911220014274404083708370837083701
5152024070911210014273567083708370837083700
5162024070911200014273567083708370837083700
5172024070911190014273567083708370837083700
5182024070911180014273567083708370837083700
5192024070911170014273567083708370837083701
5202024070911160014272730083508350835083500
5212024070911150014272730083508350835083500
522202407091114001427273008350835083508350100
5232024070911130014189230083708370837083700
5242024070911120014189230083708370837083700
52520240709111100141892300837083708370837050
52620240709111000141473800837083708370837025
5272024070911090014126455083408340834083400
528202407091108001412645508340836083608340502
5292024070911070013707212083708370837083700
5302024070911060013707212083708370837083702
5312024070911050013705538083708370837083703
53220240709110400137030270837083708370837010
5332024070911030013694657083708370837083702
53420240709110200136929830836083608360836034
5352024070911010013664559083608360836083602
5362024070911000013662887083608360836083600
53720240709105900136628870836083608360836020
5382024070910580013646167083608360836083600
5392024070910570013646167083608360836083602
5402024070910560013644495083508350835083500
5412024070910550013644495083508350835083501
54220240709105400136436600835083508350835050
54320240709105300136019100835083508350835020
5442024070910520013585210083608360836083605
54520240709105100135810300836083608360836020
5462024070910500013564310083608360836083601
5472024070910490013563474083608360836083600
54820240709104800135634740836083708370836033
54920240709104700135358840837083708370837010
5502024070910460013527514083608360836083600
5512024070910450013527514083608360836083600
5522024070910440013527514083608360836083602
55320240709104300135258420837083708370837010
5542024070910420013517472083608360836083605
5552024070910410013513292083608360836083600
5562024070910400013513292083608360836083600
5572024070910390013513292083608360836083600
558202407091038001351329208360836083608360281
5592024070910370013278376083708370837083700
560202407091036001327837608370839083908370660
561202407091035001272493008400839084008390245
56220240709103400125193740839083908390839013
5632024070910330012508467083908390839083905
56420240709103200125042720838083908390838043
56520240709103100124681960839083908390839012
5662024070910300012458128083908390839083900
567202407091029001245812808390839083908380113
56820240709102800123633220839083908390839012
5692024070910270012353254083808380838083800
5702024070910260012353254083808380838083800
5712024070910250012353254083808380838083800
572202407091024001235325408380838083808380236
5732024070910230012155486083808380838083802
5742024070910220012153810083808380838083805
5752024070910210012149620083808380838083805
5762024070910200012145430083708370837083700
5772024070910190012145430083708370837083700
5782024070910180012145430083708370837083700
5792024070910170012145430083708370837083700
58020240709101600121454300837083808380837064
5812024070910150012091861083808380838083800
5822024070910140012091861083808380838083808
5832024070910130012085157083808380838083800
5842024070910120012085157083808380838083806
5852024070910110012080129083808380838083806
5862024070910100012075101083808380838083800
58720240709100900120751010838083808380838039
5882024070910080012042419083808380838083803
589202407091007001203990508380838083808380106
5902024070910060011951077083808380838083803
5912024070910050011948563083808380838083801
5922024070910040011947725083408340834083400
5932024070910030011947725083408340834083400
5942024070910020011947725083408340834083400
5952024070910010011947725083408340834083400
5962024070910000011947725083408340834083400
59720240709095900119477250834083808380834056
59820240709095800119009440838083808380838048
59920240709095700118607200838083808380838046
60020240709095600118221720839083908390839023
6012024070909550011802875083908390839083900
60220240709095400118028750839083908390839018
60320240709095300117877730840084008400840098
60420240709095200117054530841084208420841029
605202407090951001168105808420842084208420236
606202407090950001148234608420841084208410732
607202407090949001086669108410840084108400849
608202407090948001015300608400840084108400570
60920240709094700967418108390841084108390160
610202407090946009539664084008380844083802761
61120240709094500721773808350837083708350413
61220240709094400687206708360834083608340369
61320240709094300656383308340834083408340100
614202407090942006480433083308330833083300
615202407090941006480433083308330833083300
616202407090940006480433083308330833083300
61720240709093900648043308330833083308330144
61820240709093800636048108330833083308330453
6192024070909370059831320833083308330833028
62020240709093600595980808330833083308320141
621202407090935005842443083208320832083200
6222024070909340058424430832083208320832019
623202407090933005826635083108310831083100
624202407090932005826635083108310831083100
625202407090931005826635083108310831083100
626202407090930005826635083108310831083100
62720240709092900582663508310831083108310555
628202407090928005365430083108310831083109
629202407090927005357951083108310831083100
6302024070909260053579510831083108310831047
631202407090925005318894083208320832083200
632202407090924005318894083208320832083200
6332024070909230053188940832083208320832050
63420240709092200527729408320832083208320300
6352024070909210050276940832083208320832040
636202407090920004994414083708370837083700
637202407090919004994414083708370837083700
6382024070909180049944140837083708370837021
639202407090917004976837083708360837083602
640202407090916004975164083808330838083302
6412024070909150049734930838083808380838042
642202407090914004938297083108310831083100
64320240709091300493829708310839083908270332
644202407090912004663092084008400840084000
645202407090911004663092084008400840084005
6462024070909100046588920840083708400837082
64720240709090900459020408400839084008390299
648202407090908004339144084108310841083101936
649202407090907002722178083108260831082601501
65020240709090600147686908260824082708240293
651202407090905001234801082208220823082201038
65220240709090400380555082108210821082100
6532024070909030038055508210821082108210100
65420240709090200298455082208220822082200
65520240709090100298455082208220822082201
6562024070909000029763308180813081808130366