Files
KissMeData/036830/min/candle-20240430.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024043019210011280652800575005750057500575001616
32024043019200011280652800575005750057500575000
42024043019190011280652800575005750057500575000
52024043019180011280652800575005750057500575000
62024043019170011280652800575005750057500575000
72024043019160011280652800575005750057500575000
82024043019150011280652800575005750057500575000
92024043019140011280652800575005750057500575000
102024043019130011280652800575005750057500575000
112024043019120011280652800575005750057500575000
122024043019110011280652800575005750057500575000
132024043019100011280652800575005750057500575000
142024043019090011280652800575005750057500575000
152024043019080011280652800575005750057500575000
162024043019070011280652800575005750057500575000
172024043019060011280652800575005750057500575000
182024043019050011280652800575005750057500575000
192024043019040011280652800575005750057500575000
202024043019030011280652800575005750057500575000
212024043019020011280652800575005750057500575000
222024043019010011280652800575005750057500575000
232024043019000011280652800575005750057500575000
242024043018590011280652800575005750057500575000
252024043018580011280652800575005750057500575000
262024043018570011280652800575005750057500575000
272024043018560011280652800575005750057500575000
282024043018550011280652800575005750057500575000
292024043018540011280652800575005750057500575000
302024043018530011280652800575005750057500575000
312024043018520011280652800575005750057500575000
322024043018510011280652800575005750057500575001616
332024043018500011280652800575005750057500575000
342024043018490011280652800575005750057500575000
352024043018480011280652800575005750057500575000
362024043018470011280652800575005750057500575000
372024043018460011280652800575005750057500575000
382024043018450011280652800575005750057500575000
392024043018440011280652800575005750057500575000
402024043018430011280652800575005750057500575000
412024043018420011280652800575005750057500575000
422024043018410011280652800575005750057500575000
432024043018400011280652800575005750057500575000
442024043018390011280652800575005750057500575000
452024043018380011280652800575005750057500575000
462024043018370011280652800575005750057500575000
472024043018360011280652800575005750057500575000
482024043018350011280652800575005750057500575000
492024043018340011280652800575005750057500575000
502024043018330011280652800575005750057500575000
512024043018320011280652800575005750057500575000
522024043018310011280652800575005750057500575000
532024043018300011280652800575005750057500575000
542024043018290011280652800575005750057500575000
552024043018280011280652800575005750057500575000
562024043018270011280652800575005750057500575000
572024043018260011280652800575005750057500575000
582024043018250011280652800575005750057500575000
592024043018240011280652800575005750057500575000
602024043018230011280652800575005750057500575000
612024043018220011280652800575005750057500575000
622024043018210011280652800575005750057500575001616
632024043018200011280652800575005750057500575000
642024043018190011280652800575005750057500575000
652024043018180011280652800575005750057500575000
662024043018170011280652800575005750057500575000
672024043018160011280652800575005750057500575000
682024043018150011280652800575005750057500575000
692024043018140011280652800575005750057500575000
702024043018130011280652800575005750057500575000
712024043018120011280652800575005750057500575000
722024043018110011280652800575005750057500575000
732024043018100011280652800575005750057500575000
742024043018090011280652800575005750057500575000
752024043018080011280652800575005750057500575000
762024043018070011280652800575005750057500575000
772024043018060011280652800575005750057500575000
782024043018050011280652800575005750057500575000
792024043018040011280652800575005750057500575000
802024043018030011280652800575005750057500575000
812024043018020011280652800575005750057500575000
822024043018010011280652800575005750057500575000
832024043018000011280652800575005750057500575000
842024043017590011280652800575005750057500575000
852024043017580011280652800575005750057500575000
862024043017570011280652800575005750057500575000
872024043017560011280652800575005750057500575000
882024043017550011280652800575005750057500575000
892024043017540011280652800575005750057500575000
902024043017530011280652800575005750057500575000
912024043017520011280652800575005750057500575000
922024043017510011280652800575005750057500575001616
932024043017500011280652800575005750057500575000
942024043017490011280652800575005750057500575000
952024043017480011280652800575005750057500575000
962024043017470011280652800575005750057500575000
972024043017460011280652800575005750057500575000
982024043017450011280652800575005750057500575000
992024043017440011280652800575005750057500575000
1002024043017430011280652800575005750057500575000
1012024043017420011280652800575005750057500575000
1022024043017410011280652800575005750057500575000
1032024043017400011280652800575005750057500575000
1042024043017390011280652800575005750057500575000
1052024043017380011280652800575005750057500575000
1062024043017370011280652800575005750057500575000
1072024043017360011280652800575005750057500575000
1082024043017350011280652800575005750057500575000
1092024043017340011280652800575005750057500575000
1102024043017330011280652800575005750057500575000
1112024043017320011280652800575005750057500575000
1122024043017310011280652800575005750057500575000
1132024043017300011280652800575005750057500575000
1142024043017290011280652800575005750057500575000
1152024043017280011280652800575005750057500575000
1162024043017270011280652800575005750057500575000
1172024043017260011280652800575005750057500575000
1182024043017250011280652800575005750057500575000
1192024043017240011280652800575005750057500575000
1202024043017230011280652800575005750057500575000
1212024043017220011280652800575005750057500575000
1222024043017210011280652800575005750057500575001616
1232024043017200011280652800575005750057500575000
1242024043017190011280652800575005750057500575000
1252024043017180011280652800575005750057500575000
1262024043017170011280652800575005750057500575000
1272024043017160011280652800575005750057500575000
1282024043017150011280652800575005750057500575000
1292024043017140011280652800575005750057500575000
1302024043017130011280652800575005750057500575000
1312024043017120011280652800575005750057500575000
1322024043017110011280652800575005750057500575000
1332024043017100011280652800575005750057500575000
1342024043017090011280652800575005750057500575000
1352024043017080011280652800575005750057500575000
1362024043017070011280652800575005750057500575000
1372024043017060011280652800575005750057500575000
1382024043017050011280652800575005750057500575000
1392024043017040011280652800575005750057500575000
1402024043017030011280652800575005750057500575000
1412024043017020011280652800575005750057500575000
1422024043017010011280652800575005750057500575000
1432024043017000011280652800575005750057500575000
1442024043016590011280652800575005750057500575000
1452024043016580011280652800575005750057500575000
1462024043016570011280652800575005750057500575000
1472024043016560011280652800575005750057500575000
1482024043016550011280652800575005750057500575000
1492024043016540011280652800575005750057500575000
1502024043016530011280652800575005750057500575000
1512024043016520011280652800575005750057500575000
1522024043016510011280652800575005750057500575001616
1532024043016500011280652800575005750057500575000
1542024043016490011280652800575005750057500575000
1552024043016480011280652800575005750057500575000
1562024043016470011280652800575005750057500575000
1572024043016460011280652800575005750057500575000
1582024043016450011280652800575005750057500575000
1592024043016440011280652800575005750057500575000
1602024043016430011280652800575005750057500575000
1612024043016420011280652800575005750057500575000
1622024043016410011280652800575005750057500575000
1632024043016400011280652800575005750057500575000
1642024043016390011280652800575005750057500575000
1652024043016380011280652800575005750057500575000
1662024043016370011280652800575005750057500575000
1672024043016360011280652800575005750057500575000
1682024043016350011280652800575005750057500575000
1692024043016340011280652800575005750057500575000
1702024043016330011280652800575005750057500575000
1712024043016320011280652800575005750057500575000
1722024043016310011280652800575005750057500575000
1732024043016300011280652800575005750057500575000
1742024043016290011280652800575005750057500575000
1752024043016280011280652800575005750057500575000
1762024043016270011280652800575005750057500575000
1772024043016260011280652800575005750057500575000
1782024043016250011280652800575005750057500575000
1792024043016240011280652800575005750057500575000
1802024043016230011280652800575005750057500575000
1812024043016220011280652800575005750057500575000
1822024043016210011280652800575005750057500575001616
1832024043016200011280652800575005750057500575000
1842024043016190011280652800575005750057500575000
1852024043016180011280652800575005750057500575000
1862024043016170011280652800575005750057500575000
1872024043016160011280652800575005750057500575000
1882024043016150011280652800575005750057500575000
1892024043016140011280652800575005750057500575000
1902024043016130011280652800575005750057500575000
1912024043016120011280652800575005750057500575000
1922024043016110011280652800575005750057500575000
1932024043016100011280652800575005750057500575000
1942024043016090011280652800575005750057500575000
1952024043016080011280652800575005750057500575000
1962024043016070011280652800575005750057500575000
1972024043016060011280652800575005750057500575000
1982024043016050011280652800575005750057500575000
1992024043016040011280652800575005750057500575000
2002024043016030011280652800575005750057500575000
2012024043016020011280652800575005750057500575000
2022024043016010011280652800575005750057500575000
2032024043016000011280652800575005750057500575000
2042024043015590011280652800575005750057500575000
2052024043015580011280652800575005750057500575000
2062024043015570011280652800575005750057500575000
2072024043015560011280652800575005750057500575000
2082024043015550011280652800575005750057500575000
2092024043015540011280652800575005750057500575000
2102024043015530011280652800575005750057500575000
2112024043015520011280652800575005750057500575000
2122024043015510011280652800575005750057500575001616
2132024043015500011280652800575005750057500575000
2142024043015490011280652800575005750057500575000
2152024043015480011280652800575005750057500575000
2162024043015470011280652800575005750057500575000
2172024043015460011280652800575005750057500575000
2182024043015450011280652800575005750057500575000
2192024043015440011280652800575005750057500575000
2202024043015430011280652800575005750057500575000
2212024043015420011280652800575005750057500575000
2222024043015410011280652800575005750057500575000
2232024043015400011280652800575005750057500575000
2242024043015390011280652800575005750057500575000
2252024043015380011280652800575005750057500575000
2262024043015370011280652800575005750057500575000
2272024043015360011280652800575005750057500575000
2282024043015350011280652800575005750057500575000
2292024043015340011280652800575005750057500575000
2302024043015330011280652800575005750057500575000
2312024043015320011280652800575005750057500575000
2322024043015310011280652800575005750057500575000
2332024043015300011280652800575005750057500575001616
2342024043015290011187732800575005750057500575000
2352024043015280011187732800575005750057500575000
2362024043015270011187732800575005750057500575000
2372024043015260011187732800575005750057500575000
2382024043015250011187732800575005750057500575000
2392024043015240011187732800575005750057500575000
2402024043015230011187732800575005750057500575000
2412024043015220011187732800575005750057500575000
2422024043015210011187732800575005750057500575000
2432024043015200011187732800575005750057500575000
244202404301519001118773280057500575005760057400213
2452024043015180011175491200576005740057700572001153
2462024043015170011109158200574005730057600573001253
247202404301516001103720010057400574005740057200388
248202404301515001101496990057400574005740057300145
249202404301514001100664910057400574005740057300190
250202404301513001099575460057400575005750057400433
251202404301512001097089250057500573005750057200552
252202404301511001093926580057300572005730057100136
253202404301510001093148890057200572005720057100292
25420240430150900109147906005710057100572005710074
255202404301508001091056470057100572005720057100160
25620240430150700109014230005720057100572005710044
25720240430150600108989102005720057300573005720057
25820240430150500108956489005720057300573005720016
259202404301504001089473320057300575005750057300350
260202404301503001087464490057500575005750057400131
261202404301502001086711300057500575005750057500216
262202404301501001085469300057600576005760057600499
263202404301500001082595060057700575005770057500335
2642024043014590010806664800576005780057800576001745
265202404301458001070607180057700577005780057700596
266202404301457001067165470057700575005770057400408
267202404301456001064816270057500575005750057400549
268202404301455001061659950057500573005750057300171
269202404301454001060678340057300574005750057300100
270202404301453001060104200057500575005750057400772
271202404301452001055667150057400572005750057200374
27220240430145100105352109005720057100572005710079
273202404301450001053069250057100571005710057100477
274202404301449001050345580057000570005730057000106
275202404301448001049740550057000568005700056800326
276202404301447001047884800056800568005690056800261
27720240430144600104640224005680056700568005670019
27820240430144500104629450005670056800568005670021
279202404301444001046175420056700567005670056700106
28020240430144300104557440005680056900569005680057
281202404301442001045250630056800569005690056800232
28220240430144100104393182005690056900569005690078
283202404301440001043488000057000571005710057000568
28420240430143900104024481005710057200572005710015
285202404301438001040159130057200571005740057100171
286202404301437001039180410057100573005730057100394
287202404301436001036925290057400572005740057200310
28820240430143500103515014005710057100571005710012
28920240430143400103508162005720057200572005700086
290202404301433001034590490057100569005720056900752
29120240430143200103030445005690056800569005680077
2922024043014310010298670600569005690056900569001
29320240430143000102986137005680056800568005680012
2942024043014290010297932100568005680056800568004
29520240430142800102977049005680056800569005680099
296202404301427001029208160056800570005700056800153
29720240430142600102833804005690056900570005690064
2982024043014250010279738500569005700057000569007
29920240430142400102793397005700056900570005690016
30020240430142300102784289005690056900569005690015
301202404301422001027757540057000569005700056900270
302202404301421001026219190056900569005690056800119
30320240430142000102554220005680056800568005680010
304202404301419001025485400056800568005680056700371
3052024043014180010233788700568005680056800568004
30620240430141700102335615005680056800568005670017
307202404301416001023259700056800567005680056700160
30820240430141500102235198005670056700568005670062
309202404301414001022000420056800568005680056800207
31020240430141300102082466005680056900569005680025
31120240430141200102068251005690057000570005690022
3122024043014110010205572500570005690057000569003
313202404301410001020540160056900569005690056800272
314202404301409001018992630056800569005690056800109
315202404301408001018373450056800571005720056800141
316202404301407001017569930057200571005720056900389
317202404301406001015350420057100573005740057100178
318202404301405001014331950057400575005750057400757
319202404301404001009986120057500577005770057500943
320202404301403001004554100057700577005780057700857
321202404301402009996087800577005780057800577001172
32220240430140100992843610057800577005780057600667
32320240430140000988995410057600576005760057600549
3242024043013590098583317005760057600576005750097
32520240430135800985274620057500575005760057400934
326202404301357009798996000574005740057500574001540
32720240430135600971053830057400573005750057300284
32820240430135500969424360057300573005740057200366
32920240430135400967326020057200572005730057200158
33020240430135300966421940057300571005730057100232
33120240430135200965094780057100570005710057000337
332202404301351009631709500571005710057100571005
33320240430135000963142400057100571005710057000467
3342024043013490096047594005710056900571005690048
335202404301348009602018900570005720057200568003454
336202404301347009405134500572005660057200566002137
3372024043013460092834239005650056500565005650079
33820240430134500927896040056500565005650056500509
339202404301344009250201900565005650056500565007
3402024043013430092498064005650056700567005650018
34120240430134200924878850056600565005670056500204
3422024043013410092372549005650056400565005640036
343202404301340009235223400565005650056500565000
34420240430133900923522340056500565005650056500149
34520240430133800922680490056600566005660056600187
3462024043013370092162207005660056700567005660033
34720240430133600921435190056700566005670056600166
3482024043013350092049556005670056700567005670011
349202404301334009204331900567005650056700565001645
35020240430133300911110940056500566005660056500806
35120240430133200906556150056500566005660056500409
3522024043013310090424131005660056500566005650063
3532024043013300090388486005660056500566005650015
3542024043013290090380006005660056600566005660062
3552024043013280090344914005650056600566005650091
3562024043013270090293421005650056500565005650083
3572024043013260090246526005640056500565005640040
3582024043013250090223936005650056500565005640049
3592024043013240090196269005650056500565005640015
36020240430132300901877980056500566005660056500308
3612024043013220090013774005660056600566005660026
36220240430132100899990580056600567005670056600320
363202404301320008981792700567005670056700567001
3642024043013190089817360005660056700567005660036
365202404301318008979698300566005660056600566000
36620240430131700897969830056600565005660056500568
36720240430131600894754980056600565005660056500316
36820240430131500892969380056600565005660056500423
3692024043013140089057924005650056500565005640017
3702024043013130089048331005650056400565005640072
37120240430131200890076530056400563005640056300240
37220240430131100888723040056400563005640056300188
3732024043013100088766450005630056400564005630019
3742024043013090088755743005640056300564005630011
3752024043013080088749540005620056300563005620013
3762024043013070088742232005630056200563005620018
377202404301306008873210600562005630056300562003
3782024043013050088730418005630056200563005620026
3792024043013040088715794005640056300564005630054
3802024043013030088685373005630056200563005620083
381202404301302008863865700563005630056300563002
3822024043013010088637531005630056200563005620015
38320240430130000886290910056200563005630056200226
3842024043012590088501954005640056300564005630040
38520240430125800884794240056500564005650056400327
3862024043012570088294994005640056500565005640026
3872024043012560088280317005650056300565005630015
3882024043012550088271868005640056400564005640082
3892024043012540088225620005650056400565005640017
3902024043012530088216024005640056400564005640048
3912024043012520088188952005640056400564005630016
39220240430125100881799410056400566005660056400488
39320240430125000879042610056500564005650056400163
39420240430124900878121760056500564005650056400148
3952024043012480087728569005630056300563005630013
39620240430124700877212500056400562005640056200231
397202404301246008759101100563005630056300563000
39820240430124500875910110056300564005640056200148
399202404301244008750773500563005630056300563001
4002024043012430087507172005640056400564005630028
40120240430124200874913910056400563005640056300289
4022024043012410087328677005630056200563005620052
4032024043012400087299442005630056200563005620087
40420240430123900872505470056100561005620056100207
40520240430123800871344080055900563005630055900816
4062024043012370086677146005640056400564005640012
4072024043012360086670378005630056300563005620074
4082024043012350086628729005630056300563005630010
40920240430123400866230990056200562005620056100101
4102024043012330086566349005620056100562005610020
4112024043012320086555119005610056100561005610011
4122024043012310086548948005620056100562005610077
4132024043012300086505710005610056200562005610080
4142024043012290086460829005620056100562005600074
4152024043012280086419312005610056200562005610012
4162024043012270086412579005620056100562005610023
4172024043012260086399666005620056200562005620055
4182024043012250086368756005620056100562005610077
41920240430122400863255490056200561005620056100123
4202024043012230086256545005610056200562005610084
42120240430122200862094200056200562005620056100152
4222024043012210086124129005630056300563005620031
42320240430122000861066860056300562005630056200102
4242024043012190086049361005620056100562005610034
42520240430121800860302760056100562005620056100172
4262024043012170085933644005620056100562005610081
4272024043012160085888141005610056200562005610017
42820240430121500858786000056200561005620056100141
42920240430121400857994890056200562005620056200133
4302024043012130085724743005620056100562005610055
43120240430121200856938740056200561005620056100100
4322024043012110085637760005610056100561005600027
4332024043012100085622627005600056100561005600061
4342024043012090085588417005610056000561005600023
4352024043012080085575527005610056100561005610011
43620240430120700855693560056100560005610055900155
437202404301206008548253100560005600056000560004
43820240430120500854802910056000560005610055900262
43920240430120400853335610056000560005610056000103
4402024043012030085275871005610056200562005610073
44120240430120200852349070056100562005620056100101
44220240430120100851782450056200562005620056100197
4432024043012000085067712005620056200563005620074
4442024043011590085026123005630056300563005630010
44520240430115800850204930056300563005630056300115
4462024043011570084955748005640056400564005640016
4472024043011560084946724005630056300563005630032
44820240430115500849287080056300561005630056000242
44920240430115400847924970056100560005620056000345
450202404301153008459907200560005620056200557001250
45120240430115200839003160056200563005640056200396
45220240430115100836775440056400560005640056000699
4532024043011500083285014005590055900559005590066
4542024043011490083248120005590056000560005590026
455202404301148008323357300560005600056000560001
45620240430114700832330130056000559005600055800462
4572024043011460082975004005580055900559005580012
45820240430114500829683060055900559005590055800462
4592024043011440082710058005590055900559005590014
4602024043011430082702232005590055900559005580068
461202404301142008266423400559005590055900559006
46220240430114100826608800055900560005600055800117
46320240430114000825954200055800559005600055800205
4642024043011390082480874005600056000560005600083
4652024043011380082434394005590056000560005590068
46620240430113700823963780056000558005600055800207
46720240430113600822806520055800559005590055800129
46820240430113500822086360056000558005600055800305
46920240430113400820383660055800558005580055700330
47020240430113300818542380055800560005600055800759
4712024043011320081429758005600056000561005600020
47220240430113100814185510056000560005610056000636
47320240430113000810623810056100561005610056000351
4742024043011290080865751005610056100561005600087
47520240430112800808169570056100561005610056100244
47620240430112700806800730056100560005610056000184
47720240430112600805769650056000561005620056000856
47820240430112500800968180056100563005630056100224
479202404301124007997094300563005630056400563009
4802024043011230079965875005630056200564005620041
4812024043011220079942783005630056300563005630079
48220240430112100798983060056300563005640056300151
48320240430112000798132830056400564005640056100721
484202404301119007940806200564005640056500562001084
4852024043011180078797522005650056400565005640013
4862024043011170078790188005640056500565005640016
4872024043011160078781154005640056500566005640027
4882024043011150078765908005650056500565005640091
48920240430111400787145500056500565005650056500126
49020240430111300786433600056500566005660056400228
49120240430111200785145980056500565005650056500262
4922024043011110078366568005660056500566005650047
4932024043011100078339977005660056500566005650035
49420240430110900783202010056500566005660056500176
495202404301108007822075400566005650056600565009
4962024043011070078215664005660056500566005650032
49720240430110600781975820056500566005660056500121
4982024043011050078129108005660056600566005660043
4992024043011040078104770005660056600566005660055
5002024043011030078073640005670056600567005650017
5012024043011020078064020005660056600566005660089
502202404301101007801364600565005650056500565001
503202404301100007801308100566005660056600566007
504202404301059007800911900566005650056600565007
50520240430105800780051600056500565005660056500162
50620240430105700779136220056600567005670056600517
5072024043010560077620957005670056600567005660079
50820240430105500775761800056600566005660056600155
5092024043010540077488450005660056500566005650014
5102024043010530077480538005650056500565005650048
51120240430105200774534180056500565005650056400287
51220240430105100772913640056400565005650056400191
51320240430105000771835180056500564005650056400379
5142024043010490076969751005640056400565005640072
51520240430104800769291280056500565005650056400228
51620240430104700768003950056500565005650056400222
51720240430104600766749740056600567005670056600149
5182024043010450076590634005670056600567005660014
5192024043010440076582703005670056700567005660026
52020240430104300765679820056700567005670056700248
52120240430104200764273660056700567005680056700108
52220240430104100763660820056600563005660056300308
523202404301040007619222600563005640056400562001175
524202404301039007553101600564005660056600563001761
525202404301038007453683100566005670056700566009
52620240430103700745317350056700567005670056600109
52720240430103600744699650056600568005680056600292
5282024043010350074304380005680056700568005670046
52920240430103400742782720056700568005680056600271
53020240430103300741246180056800569005690056800128
53120240430103200740518550056900570005700056900380
53220240430103100738355740056900569005690056900162
53320240430103000737433960057000568005700056700225
53420240430102900736155430056700569005690056700171
53520240430102800735184730056900571005710056900894
53620240430102700730093640057100571005710057100120
53720240430102600729408440057100571005710057000264
53820240430102500727902460057100573005730057100554
53920240430102400724736250057300570005730057000295
54020240430102300723052230057000571005710057000194
54120240430102200721945130057000571005710057000146
5422024043010210072111163005700057000570005700010
54320240430102000721054630057000570005700056900814
5442024043010190071642050005710057100571005710087
5452024043010180071592373005700057000571005700087
54620240430101700715427760057000571005710057000311
547202404301016007136550200571005710057100571007
54820240430101500713615050057200570005720057000219
54920240430101400712365630057000568005710056800624
55020240430101300708817800056700568005690056700729
55120240430101200704682120056900568005690056800375
552202404301011007025508000568005690057000568001131
55320240430101000696113890056800569005690056800265
55420240430100900694606070056900570005700056800937
55520240430100800689273310057000571005710057000374
5562024043010070068714064005710057100571005710051
55720240430100600686849430057100572005720057100359
55820240430100500684798720057200572005720057200145
55920240430100400683969320057200575005750057200482
56020240430100300681208170057600573005760057300558
56120240430100200678000330057300573005750057200527
562202404301001006749807400573005740057500573001020
56320240430100000669131670057400572005750057200271
56420240430095900667580060057200570005720057000194
5652024043009580066647233005710056900572005690076
56620240430095700666039460056900571005710056900214
56720240430095600664819470057200571005720057000483
56820240430095500662063210057200574005740057100566
56920240430095400658822690057400575005750057400137
5702024043009530065803531005750057400575005730067
5712024043009520065765068005740057500575005740074
57220240430095100657225380057500572005750057200418
57320240430095000654832700057200574005740057200198
57420240430094900653698370057300575005760057200497
575202404300948006508482000575005680057500568001635
57620240430094700641515750056900569005690056800379
577202404300946006393619800568005690056900568001284
57820240430094500632068000056900571005710056900694
5792024043009440062811479005710057100572005710068
58020240430094300627726430057000569005700056900258
58120240430094200626256570057000572005720057000393
58220240430094100624015920057100571005720056900262
58320240430094000622522120057100575005750057000486
58420240430093900619742930057400570005740057000718
58520240430093800615634560057000571005720057000689
58620240430093700611695050057100571005720057000461
58720240430093600609063320057100572005720057100197
58820240430093500607937080057200571005720057100179
58920240430093400606914160057100571005720057100856
59020240430093300602025840057200574005740057200741
59120240430093200597782980057300576005760057300374
59220240430093100595636170057600575005770057400576
59320240430093000592319030057600576005760057400451
59420240430092900589729250057600575005760057300480
595202404300928005869701800575005730057500573001672
596202404300927005773832300573005710057300570001646
597202404300926005679799800570005730057300570001178
59820240430092500561254820057300573005740057200294
59920240430092400559571460057300573005740057100393
600202404300923005573216600571005730057400570003910
60120240430092200534988280057300573005740057300443
602202404300921005324496100572005740057400570002117
603202404300920005203635300574005710057600571002296
60420240430091900507199220057100570005710057000365
605202404300918005051162800571005710057100569001224
606202404300917004981319300571005710057200570001395
607202404300916004901658300571005710057200571001011
608202404300915004843894100572005690057500569002703
609202404300914004689544600569005750057500562005737
610202404300913004363884900574005800058200574003492
611202404300912004162285200580005750058200575002024
612202404300911004045093400575005860058600575005413
613202404300910003731107700586005950059600585003968
614202404300909003496432800595005940059500592001760
615202404300908003391818100594005930059400589002642
616202404300907003235437700592005880059200586001368
617202404300906003154838600588005840058900581002422
618202404300905003013506200584005890059000584003782
619202404300904002792182700589005940059500589004332
620202404300903002535917200594005960059800590007715
6212024043009020020792946005960059300599005910012014
622202404300901001363782400592005930059400584006728
623202404300900009666675005940058200596005770016530