Files
KissMeData/250030/min/candle-20240618.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240618204900351525052005200520052001
320240618204800351525052005200520052000
420240618204700351525052005200520052000
520240618204600351525052005200520052000
620240618204500351525052005200520052000
720240618204400351525052005200520052000
820240618204300351525052005200520052000
920240618204200351525052005200520052000
1020240618204100351525052005200520052000
1120240618204000351525052005200520052000
1220240618203900351525052005200520052000
1320240618203800351525052005200520052000
1420240618203700351525052005200520052000
1520240618203600351525052005200520052000
1620240618203500351525052005200520052000
1720240618203400351525052005200520052000
1820240618203300351525052005200520052000
1920240618203200351525052005200520052000
2020240618203100351525052005200520052000
2120240618203000351525052005200520052000
2220240618202900351525052005200520052000
2320240618202800351525052005200520052000
2420240618202700351525052005200520052000
2520240618202600351525052005200520052000
2620240618202500351525052005200520052000
2720240618202400351525052005200520052000
2820240618202300351525052005200520052000
2920240618202200351525052005200520052000
3020240618202100351525052005200520052000
3120240618202000351525052005200520052000
3220240618201900351525052005200520052001
3320240618201800351525052005200520052000
3420240618201700351525052005200520052000
3520240618201600351525052005200520052000
3620240618201500351525052005200520052000
3720240618201400351525052005200520052000
3820240618201300351525052005200520052000
3920240618201200351525052005200520052000
4020240618201100351525052005200520052000
4120240618201000351525052005200520052000
4220240618200900351525052005200520052000
4320240618200800351525052005200520052000
4420240618200700351525052005200520052000
4520240618200600351525052005200520052000
4620240618200500351525052005200520052000
4720240618200400351525052005200520052000
4820240618200300351525052005200520052000
4920240618200200351525052005200520052000
5020240618200100351525052005200520052000
5120240618200000351525052005200520052000
5220240618195900351525052005200520052000
5320240618195800351525052005200520052000
5420240618195700351525052005200520052000
5520240618195600351525052005200520052000
5620240618195500351525052005200520052000
5720240618195400351525052005200520052000
5820240618195300351525052005200520052000
5920240618195200351525052005200520052000
6020240618195100351525052005200520052000
6120240618195000351525052005200520052000
6220240618194900351525052005200520052001
6320240618194800351525052005200520052000
6420240618194700351525052005200520052000
6520240618194600351525052005200520052000
6620240618194500351525052005200520052000
6720240618194400351525052005200520052000
6820240618194300351525052005200520052000
6920240618194200351525052005200520052000
7020240618194100351525052005200520052000
7120240618194000351525052005200520052000
7220240618193900351525052005200520052000
7320240618193800351525052005200520052000
7420240618193700351525052005200520052000
7520240618193600351525052005200520052000
7620240618193500351525052005200520052000
7720240618193400351525052005200520052000
7820240618193300351525052005200520052000
7920240618193200351525052005200520052000
8020240618193100351525052005200520052000
8120240618193000351525052005200520052000
8220240618192900351525052005200520052000
8320240618192800351525052005200520052000
8420240618192700351525052005200520052000
8520240618192600351525052005200520052000
8620240618192500351525052005200520052000
8720240618192400351525052005200520052000
8820240618192300351525052005200520052000
8920240618192200351525052005200520052000
9020240618192100351525052005200520052000
9120240618192000351525052005200520052000
9220240618191900351525052005200520052001
9320240618191800351525052005200520052000
9420240618191700351525052005200520052000
9520240618191600351525052005200520052000
9620240618191500351525052005200520052000
9720240618191400351525052005200520052000
9820240618191300351525052005200520052000
9920240618191200351525052005200520052000
10020240618191100351525052005200520052000
10120240618191000351525052005200520052000
10220240618190900351525052005200520052000
10320240618190800351525052005200520052000
10420240618190700351525052005200520052000
10520240618190600351525052005200520052000
10620240618190500351525052005200520052000
10720240618190400351525052005200520052000
10820240618190300351525052005200520052000
10920240618190200351525052005200520052000
11020240618190100351525052005200520052000
11120240618190000351525052005200520052000
11220240618185900351525052005200520052000
11320240618185800351525052005200520052000
11420240618185700351525052005200520052000
11520240618185600351525052005200520052000
11620240618185500351525052005200520052000
11720240618185400351525052005200520052000
11820240618185300351525052005200520052000
11920240618185200351525052005200520052000
12020240618185100351525052005200520052000
12120240618185000351525052005200520052000
12220240618184900351525052005200520052001
12320240618184800351525052005200520052000
12420240618184700351525052005200520052000
12520240618184600351525052005200520052000
12620240618184500351525052005200520052000
12720240618184400351525052005200520052000
12820240618184300351525052005200520052000
12920240618184200351525052005200520052000
13020240618184100351525052005200520052000
13120240618184000351525052005200520052000
13220240618183900351525052005200520052000
13320240618183800351525052005200520052000
13420240618183700351525052005200520052000
13520240618183600351525052005200520052000
13620240618183500351525052005200520052000
13720240618183400351525052005200520052000
13820240618183300351525052005200520052000
13920240618183200351525052005200520052000
14020240618183100351525052005200520052000
14120240618183000351525052005200520052000
14220240618182900351525052005200520052000
14320240618182800351525052005200520052000
14420240618182700351525052005200520052000
14520240618182600351525052005200520052000
14620240618182500351525052005200520052000
14720240618182400351525052005200520052000
14820240618182300351525052005200520052000
14920240618182200351525052005200520052000
15020240618182100351525052005200520052000
15120240618182000351525052005200520052000
15220240618181900351525052005200520052001
15320240618181800351525052005200520052000
15420240618181700351525052005200520052000
15520240618181600351525052005200520052000
15620240618181500351525052005200520052000
15720240618181400351525052005200520052000
15820240618181300351525052005200520052000
15920240618181200351525052005200520052000
16020240618181100351525052005200520052000
16120240618181000351525052005200520052000
16220240618180900351525052005200520052000
16320240618180800351525052005200520052000
16420240618180700351525052005200520052000
16520240618180600351525052005200520052000
16620240618180500351525052005200520052000
16720240618180400351525052005200520052000
16820240618180300351525052005200520052000
16920240618180200351525052005200520052000
17020240618180100351525052005200520052000
17120240618180000351525052005200520052000
17220240618175900351525052005200520052000
17320240618175800351525052005200520052000
17420240618175700351525052005200520052000
17520240618175600351525052005200520052000
17620240618175500351525052005200520052000
17720240618175400351525052005200520052000
17820240618175300351525052005200520052000
17920240618175200351525052005200520052000
18020240618175100351525052005200520052000
18120240618175000351525052005200520052000
18220240618174900351525052005200520052001
18320240618174800351525052005200520052000
18420240618174700351525052005200520052000
18520240618174600351525052005200520052000
18620240618174500351525052005200520052000
18720240618174400351525052005200520052000
18820240618174300351525052005200520052000
18920240618174200351525052005200520052000
19020240618174100351525052005200520052000
19120240618174000351525052005200520052000
19220240618173900351525052005200520052000
19320240618173800351525052005200520052000
19420240618173700351525052005200520052000
19520240618173600351525052005200520052000
19620240618173500351525052005200520052000
19720240618173400351525052005200520052000
19820240618173300351525052005200520052000
19920240618173200351525052005200520052000
20020240618173100351525052005200520052000
20120240618173000351525052005200520052000
20220240618172900351525052005200520052000
20320240618172800351525052005200520052000
20420240618172700351525052005200520052000
20520240618172600351525052005200520052000
20620240618172500351525052005200520052000
20720240618172400351525052005200520052000
20820240618172300351525052005200520052000
20920240618172200351525052005200520052000
21020240618172100351525052005200520052000
21120240618172000351525052005200520052000
21220240618171900351525052005200520052001
21320240618171800351525052005200520052000
21420240618171700351525052005200520052000
21520240618171600351525052005200520052000
21620240618171500351525052005200520052000
21720240618171400351525052005200520052000
21820240618171300351525052005200520052000
21920240618171200351525052005200520052000
22020240618171100351525052005200520052000
22120240618171000351525052005200520052000
22220240618170900351525052005200520052000
22320240618170800351525052005200520052000
22420240618170700351525052005200520052000
22520240618170600351525052005200520052000
22620240618170500351525052005200520052000
22720240618170400351525052005200520052000
22820240618170300351525052005200520052000
22920240618170200351525052005200520052000
23020240618170100351525052005200520052000
23120240618170000351525052005200520052000
23220240618165900351525052005200520052000
23320240618165800351525052005200520052000
23420240618165700351525052005200520052000
23520240618165600351525052005200520052000
23620240618165500351525052005200520052000
23720240618165400351525052005200520052000
23820240618165300351525052005200520052000
23920240618165200351525052005200520052000
24020240618165100351525052005200520052000
24120240618165000351525052005200520052000
24220240618164900351525052005200520052001
24320240618164800351525052005200520052000
24420240618164700351525052005200520052000
24520240618164600351525052005200520052000
24620240618164500351525052005200520052000
24720240618164400351525052005200520052000
24820240618164300351525052005200520052000
24920240618164200351525052005200520052000
25020240618164100351525052005200520052000
25120240618164000351525052005200520052000
25220240618163900351525052005200520052000
25320240618163800351525052005200520052000
25420240618163700351525052005200520052000
25520240618163600351525052005200520052000
25620240618163500351525052005200520052000
25720240618163400351525052005200520052000
25820240618163300351525052005200520052000
25920240618163200351525052005200520052000
26020240618163100351525052005200520052000
26120240618163000351525052005200520052000
26220240618162900351525052005200520052000
26320240618162800351525052005200520052000
26420240618162700351525052005200520052000
26520240618162600351525052005200520052000
26620240618162500351525052005200520052000
26720240618162400351525052005200520052000
26820240618162300351525052005200520052000
26920240618162200351525052005200520052000
27020240618162100351525052005200520052000
27120240618162000351525052005200520052000
27220240618161900351525052005200520052001
27320240618161800351525052005200520052000
27420240618161700351525052005200520052000
27520240618161600351525052005200520052000
27620240618161500351525052005200520052000
27720240618161400351525052005200520052000
27820240618161300351525052005200520052000
27920240618161200351525052005200520052000
28020240618161100351525052005200520052000
28120240618161000351525052005200520052000
28220240618160900351525052005200520052000
28320240618160800351525052005200520052000
28420240618160700351525052005200520052000
28520240618160600351525052005200520052000
28620240618160500351525052005200520052000
28720240618160400351525052005200520052000
28820240618160300351525052005200520052000
28920240618160200351525052005200520052000
29020240618160100351525052005200520052000
29120240618160000351525052005200520052000
29220240618155900351525052005200520052000
29320240618155800351525052005200520052000
29420240618155700351525052005200520052000
29520240618155600351525052005200520052000
29620240618155500351525052005200520052000
29720240618155400351525052005200520052000
29820240618155300351525052005200520052000
29920240618155200351525052005200520052000
30020240618155100351525052005200520052000
30120240618155000351525052005200520052000
30220240618154900351525052005200520052001
30320240618154800351525052005200520052000
30420240618154700351525052005200520052000
30520240618154600351525052005200520052000
30620240618154500351525052005200520052000
30720240618154400351525052005200520052000
30820240618154300351525052005200520052000
30920240618154200351525052005200520052000
31020240618154100351525052005200520052000
31120240618154000351525052005200520052000
31220240618153900351525052005200520052000
31320240618153800351525052005200520052000
31420240618153700351525052005200520052000
31520240618153600351525052005200520052000
31620240618153500351525052005200520052000
31720240618153400351525052005200520052000
31820240618153300351525052005200520052000
31920240618153200351525052005200520052000
32020240618153100351525052005200520052000
32120240618153000351525052005200520052001
32220240618152900351005050505050505050500
32320240618152800351005050505050505050500
32420240618152700351005050505050505050500
32520240618152600351005050505050505050500
32620240618152500351005050505050505050500
32720240618152400351005050505050505050500
32820240618152300351005050505050505050500
32920240618152200351005050505050505050500
33020240618152100351005050505050505050500
33120240618152000351005050505050505050500
33220240618151900351005050505050505050500
333202406181518003510050505052005200505050
33420240618151700325740054005400540054000
33520240618151600325740054005400540054000
33620240618151500325740054005400540054000
33720240618151400325740054005400540054000
33820240618151300325740054005400540054000
33920240618151200325740054005400540054000
34020240618151100325740054005400540054000
34120240618151000325740054005400540054000
34220240618150900325740054005400540054000
34320240618150800325740054005400540054000
34420240618150700325740054005400540054000
34520240618150600325740054005400540054000
34620240618150500325740054005400540054000
34720240618150400325740054005400540054000
34820240618150300325740054005400540054000
34920240618150200325740054005400540054000
35020240618150100325740054005400540054000
35120240618150000325740054005400540054000
35220240618145900325740054005400540054000
35320240618145800325740054005400540054000
35420240618145700325740054005400540054001
35520240618145600325200050505050505050500
35620240618145500325200050505050505050500
35720240618145400325200050505050505050500
35820240618145300325200050505050505050500
35920240618145200325200050505050505050500
36020240618145100325200050505050505050500
36120240618145000325200050505050505050500
362202406181449003252000505050605060505050
3632024061814480029994005600540056005050101
36420240618144700247900058005800580058000
36520240618144600247900058005800580058000
36620240618144500247900058005800580058000
36720240618144400247900058005800580058000
36820240618144300247900058005800580058000
36920240618144200247900058005800580058000
37020240618144100247900058005800580058000
37120240618144000247900058005800580058000
37220240618143900247900058005800580058000
37320240618143800247900058005800580058000
37420240618143700247900058005800580058000
37520240618143600247900058005800580058000
37620240618143500247900058005800580058000
37720240618143400247900058005800580058000
37820240618143300247900058005800580058000
37920240618143200247900058005800580058000
38020240618143100247900058005800580058000
38120240618143000247900058005800580058000
38220240618142900247900058005800580058000
38320240618142800247900058005800580058000
38420240618142700247900058005800580058000
38520240618142600247900058005800580058000
38620240618142500247900058005800580058000
38720240618142400247900058005800580058000
38820240618142300247900058005800580058000
38920240618142200247900058005800580058000
39020240618142100247900058005800580058000
39120240618142000247900058005800580058000
39220240618141900247900058005800580058000
39320240618141800247900058005800580058000
39420240618141700247900058005800580058000
39520240618141600247900058005800580058000
39620240618141500247900058005800580058000
39720240618141400247900058005800580058000
39820240618141300247900058005800580058000
39920240618141200247900058005800580058000
40020240618141100247900058005800580058000
40120240618141000247900058005800580058000
40220240618140900247900058005800580058000
40320240618140800247900058005800580058000
40420240618140700247900058005800580058000
40520240618140600247900058005800580058000
40620240618140500247900058005800580058000
40720240618140400247900058005800580058000
40820240618140300247900058005800580058000
40920240618140200247900058005800580058000
41020240618140100247900058005800580058000
41120240618140000247900058005800580058000
41220240618135900247900058005800580058000
41320240618135800247900058005800580058000
41420240618135700247900058005800580058000
41520240618135600247900058005800580058000
41620240618135500247900058005800580058000
41720240618135400247900058005800580058000
41820240618135300247900058005800580058000
41920240618135200247900058005800580058000
42020240618135100247900058005800580058000
42120240618135000247900058005800580058000
42220240618134900247900058005800580058000
42320240618134800247900058005800580058000
42420240618134700247900058005800580058000
42520240618134600247900058005800580058000
42620240618134500247900058005800580058000
42720240618134400247900058005800580058000
42820240618134300247900058005800580058000
42920240618134200247900058005800580058000
43020240618134100247900058005800580058000
43120240618134000247900058005800580058000
43220240618133900247900058005800580058000
43320240618133800247900058005800580058000
43420240618133700247900058005800580058000
43520240618133600247900058005800580058000
43620240618133500247900058005800580058000
43720240618133400247900058005800580058000
43820240618133300247900058005800580058000
43920240618133200247900058005800580058000
44020240618133100247900058005800580058000
44120240618133000247900058005800580058000
44220240618132900247900058005800580058000
44320240618132800247900058005800580058000
44420240618132700247900058005800580058000
44520240618132600247900058005800580058000
44620240618132500247900058005800580058000
44720240618132400247900058005800580058000
44820240618132300247900058005800580058000
44920240618132200247900058005800580058000
45020240618132100247900058005800580058000
45120240618132000247900058005800580058000
45220240618131900247900058005800580058000
45320240618131800247900058005800580058000
45420240618131700247900058005800580058000
45520240618131600247900058005800580058000
45620240618131500247900058005800580058000
45720240618131400247900058005800580058000
45820240618131300247900058005800580058000
45920240618131200247900058005800580058000
46020240618131100247900058005800580058000
46120240618131000247900058005800580058000
46220240618130900247900058005800580058000
46320240618130800247900058005800580058000
46420240618130700247900058005800580058000
46520240618130600247900058005800580058000
46620240618130500247900058005800580058000
46720240618130400247900058005800580058000
46820240618130300247900058005800580058000
46920240618130200247900058005800580058000
47020240618130100247900058005800580058000
47120240618130000247900058005800580058000
47220240618125900247900058005800580058000
47320240618125800247900058005800580058000
47420240618125700247900058005800580058000
47520240618125600247900058005800580058000
47620240618125500247900058005800580058000
47720240618125400247900058005800580058000
47820240618125300247900058005800580058000
47920240618125200247900058005800580058000
48020240618125100247900058005800580058000
48120240618125000247900058005800580058000
48220240618124900247900058005800580058000
48320240618124800247900058005800580058000
48420240618124700247900058005800580058000
48520240618124600247900058005800580058000
48620240618124500247900058005800580058000
48720240618124400247900058005800580058001
48820240618124300247320056005600560056000
48920240618124200247320056005600560056000
49020240618124100247320056005600560056000
49120240618124000247320056005600560056000
492202406181239002473200560056005600560010
49320240618123800241720058005800580058000
49420240618123700241720058005800580058000
49520240618123600241720058005800580058000
49620240618123500241720058005800580058000
49720240618123400241720058005800580058000
49820240618123300241720058005800580058000
49920240618123200241720058005800580058000
50020240618123100241720058005800580058000
50120240618123000241720058005800580058000
50220240618122900241720058005800580058000
50320240618122800241720058005800580058000
50420240618122700241720058005800580058000
50520240618122600241720058005800580058000
50620240618122500241720058005800580058000
50720240618122400241720058005800580058000
50820240618122300241720058005800580058000
50920240618122200241720058005800580058000
51020240618122100241720058005800580058000
51120240618122000241720058005800580058000
51220240618121900241720058005800580058000
51320240618121800241720058005800580058000
51420240618121700241720058005800580058000
51520240618121600241720058005800580058000
51620240618121500241720058005800580058000
51720240618121400241720058005800580058000
51820240618121300241720058005800580058000
51920240618121200241720058005800580058000
52020240618121100241720058005800580058000
52120240618121000241720058005800580058000
52220240618120900241720058005800580058000
52320240618120800241720058005800580058000
52420240618120700241720058005800580058000
52520240618120600241720058005800580058000
52620240618120500241720058005800580058000
52720240618120400241720058005800580058000
52820240618120300241720058005800580058000
52920240618120200241720058005800580058000
53020240618120100241720058005800580058000
53120240618120000241720058005800580058000
53220240618115900241720058005800580058000
533202406181158002417200580052005800520055
53420240618115700211240050505050505050500
53520240618115600211240050505050505050500
53620240618115500211240050505050505050500
53720240618115400211240050505050505050500
53820240618115300211240050505050505050500
53920240618115200211240050505050505050500
54020240618115100211240050505050505050500
54120240618115000211240050505050505050500
54220240618114900211240050505050505050500
54320240618114800211240050505050505050500
54420240618114700211240050505050505050500
54520240618114600211240050505050505050500
54620240618114500211240050505050505050500
54720240618114400211240050505050505050500
54820240618114300211240050505050505050500
54920240618114200211240050505050505050500
5502024061811410021124005050520052005050418
55120240618114000059405940594059400
55220240618113900059405940594059400
55320240618113800059405940594059400
55420240618113700059405940594059400
55520240618113600059405940594059400
55620240618113500059405940594059400
55720240618113400059405940594059400
55820240618113300059405940594059400
55920240618113200059405940594059400
56020240618113100059405940594059400
56120240618113000059405940594059400
56220240618112900059405940594059400
56320240618112800059405940594059400
56420240618112700059405940594059400
56520240618112600059405940594059400
56620240618112500059405940594059400
56720240618112400059405940594059400
56820240618112300059405940594059400
56920240618112200059405940594059400
57020240618112100059405940594059400
57120240618112000059405940594059400
57220240618111900059405940594059400
57320240618111800059405940594059400
57420240618111700059405940594059400
57520240618111600059405940594059400
57620240618111500059405940594059400
57720240618111400059405940594059400
57820240618111300059405940594059400
57920240618111200059405940594059400
58020240618111100059405940594059400
58120240618111000059405940594059400
58220240618110900059405940594059400
58320240618110800059405940594059400
58420240618110700059405940594059400
58520240618110600059405940594059400
58620240618110500059405940594059400
58720240618110400059405940594059400
58820240618110300059405940594059400
58920240618110200059405940594059400
59020240618110100059405940594059400
59120240618110000059405940594059400
59220240618105900059405940594059400
59320240618105800059405940594059400
59420240618105700059405940594059400
59520240618105600059405940594059400
59620240618105500059405940594059400
59720240618105400059405940594059400
59820240618105300059405940594059400
59920240618105200059405940594059400
60020240618105100059405940594059400
60120240618105000059405940594059400
60220240618104900059405940594059400
60320240618104800059405940594059400
60420240618104700059405940594059400
60520240618104600059405940594059400
60620240618104500059405940594059400
60720240618104400059405940594059400
60820240618104300059405940594059400
60920240618104200059405940594059400
61020240618104100059405940594059400
61120240618104000059405940594059400
61220240618103900059405940594059400
61320240618103800059405940594059400
61420240618103700059405940594059400
61520240618103600059405940594059400
61620240618103500059405940594059400
61720240618103400059405940594059400
61820240618103300059405940594059400
61920240618103200059405940594059400
62020240618103100059405940594059400
62120240618103000059405940594059400
62220240618102900059405940594059400
62320240618102800059405940594059400
62420240618102700059405940594059400
62520240618102600059405940594059400
62620240618102500059405940594059400
62720240618102400059405940594059400
62820240618102300059405940594059400
62920240618102200059405940594059400
63020240618102100059405940594059400
63120240618102000059405940594059400
63220240618101900059405940594059400
63320240618101800059405940594059400
63420240618101700059405940594059400
63520240618101600059405940594059400
63620240618101500059405940594059400
63720240618101400059405940594059400
63820240618101300059405940594059400
63920240618101200059405940594059400
64020240618101100059405940594059400
64120240618101000059405940594059400
64220240618100900059405940594059400
64320240618100800059405940594059400
64420240618100700059405940594059400
64520240618100600059405940594059400
64620240618100500059405940594059400
64720240618100400059405940594059400
64820240618100300059405940594059400
64920240618100200059405940594059400
65020240618100100059405940594059400
65120240618100000059405940594059400
65220240618095900059405940594059400
65320240618095800059405940594059400
65420240618095700059405940594059400
65520240618095600059405940594059400
65620240618095500059405940594059400
65720240618095400059405940594059400
65820240618095300059405940594059400
65920240618095200059405940594059400
66020240618095100059405940594059400
66120240618095000059405940594059400
66220240618094900059405940594059400
66320240618094800059405940594059400
66420240618094700059405940594059400
66520240618094600059405940594059400
66620240618094500059405940594059400
66720240618094400059405940594059400
66820240618094300059405940594059400
66920240618094200059405940594059400
67020240618094100059405940594059400
67120240618094000059405940594059400
67220240618093900059405940594059400
67320240618093800059405940594059400
67420240618093700059405940594059400
67520240618093600059405940594059400
67620240618093500059405940594059400
67720240618093400059405940594059400
67820240618093300059405940594059400
67920240618093200059405940594059400
68020240618093100059405940594059400
68120240618093000059405940594059400
68220240618092900059405940594059400
68320240618092800059405940594059400
68420240618092700059405940594059400
68520240618092600059405940594059400
68620240618092500059405940594059400
68720240618092400059405940594059400
68820240618092300059405940594059400
68920240618092200059405940594059400
69020240618092100059405940594059400
69120240618092000059405940594059400
69220240618091900059405940594059400
69320240618091800059405940594059400
69420240618091700059405940594059400
69520240618091600059405940594059400
69620240618091500059405940594059400
69720240618091400059405940594059400
69820240618091300059405940594059400
69920240618091200059405940594059400
70020240618091100059405940594059400
70120240618091000059405940594059400
70220240618090900059405940594059400
70320240618090800059405940594059400
70420240618090700059405940594059400
70520240618090600059405940594059400
70620240618090500059405940594059400
70720240618090400059405940594059400
70820240618090300059405940594059400
70920240618090200059405940594059400
71020240618090100059405940594059400
71120240618090000059405940594059400