Files
KissMeData/011210/min/candle-20230822.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202308221851004495820300569005690056900569002586
3202308221850004495820300569005690056900569000
4202308221849004495820300569005690056900569000
5202308221848004495820300569005690056900569000
6202308221847004495820300569005690056900569000
7202308221846004495820300569005690056900569000
8202308221845004495820300569005690056900569000
9202308221844004495820300569005690056900569000
10202308221843004495820300569005690056900569000
11202308221842004495820300569005690056900569000
12202308221841004495820300569005690056900569000
13202308221840004495820300569005690056900569000
14202308221839004495820300569005690056900569000
15202308221838004495820300569005690056900569000
16202308221837004495820300569005690056900569000
17202308221836004495820300569005690056900569000
18202308221835004495820300569005690056900569000
19202308221834004495820300569005690056900569000
20202308221833004495820300569005690056900569000
21202308221832004495820300569005690056900569000
22202308221831004495820300569005690056900569000
23202308221830004495820300569005690056900569000
24202308221829004495820300569005690056900569000
25202308221828004495820300569005690056900569000
26202308221827004495820300569005690056900569000
27202308221826004495820300569005690056900569000
28202308221825004495820300569005690056900569000
29202308221824004495820300569005690056900569000
30202308221823004495820300569005690056900569000
31202308221822004495820300569005690056900569000
32202308221821004495820300569005690056900569002586
33202308221820004495820300569005690056900569000
34202308221819004495820300569005690056900569000
35202308221818004495820300569005690056900569000
36202308221817004495820300569005690056900569000
37202308221816004495820300569005690056900569000
38202308221815004495820300569005690056900569000
39202308221814004495820300569005690056900569000
40202308221813004495820300569005690056900569000
41202308221812004495820300569005690056900569000
42202308221811004495820300569005690056900569000
43202308221810004495820300569005690056900569000
44202308221809004495820300569005690056900569000
45202308221808004495820300569005690056900569000
46202308221807004495820300569005690056900569000
47202308221806004495820300569005690056900569000
48202308221805004495820300569005690056900569000
49202308221804004495820300569005690056900569000
50202308221803004495820300569005690056900569000
51202308221802004495820300569005690056900569000
52202308221801004495820300569005690056900569000
53202308221800004495820300569005690056900569000
54202308221759004495820300569005690056900569000
55202308221758004495820300569005690056900569000
56202308221757004495820300569005690056900569000
57202308221756004495820300569005690056900569000
58202308221755004495820300569005690056900569000
59202308221754004495820300569005690056900569000
60202308221753004495820300569005690056900569000
61202308221752004495820300569005690056900569000
62202308221751004495820300569005690056900569002586
63202308221750004495820300569005690056900569000
64202308221749004495820300569005690056900569000
65202308221748004495820300569005690056900569000
66202308221747004495820300569005690056900569000
67202308221746004495820300569005690056900569000
68202308221745004495820300569005690056900569000
69202308221744004495820300569005690056900569000
70202308221743004495820300569005690056900569000
71202308221742004495820300569005690056900569000
72202308221741004495820300569005690056900569000
73202308221740004495820300569005690056900569000
74202308221739004495820300569005690056900569000
75202308221738004495820300569005690056900569000
76202308221737004495820300569005690056900569000
77202308221736004495820300569005690056900569000
78202308221735004495820300569005690056900569000
79202308221734004495820300569005690056900569000
80202308221733004495820300569005690056900569000
81202308221732004495820300569005690056900569000
82202308221731004495820300569005690056900569000
83202308221730004495820300569005690056900569000
84202308221729004495820300569005690056900569000
85202308221728004495820300569005690056900569000
86202308221727004495820300569005690056900569000
87202308221726004495820300569005690056900569000
88202308221725004495820300569005690056900569000
89202308221724004495820300569005690056900569000
90202308221723004495820300569005690056900569000
91202308221722004495820300569005690056900569000
92202308221721004495820300569005690056900569002586
93202308221720004495820300569005690056900569000
94202308221719004495820300569005690056900569000
95202308221718004495820300569005690056900569000
96202308221717004495820300569005690056900569000
97202308221716004495820300569005690056900569000
98202308221715004495820300569005690056900569000
99202308221714004495820300569005690056900569000
100202308221713004495820300569005690056900569000
101202308221712004495820300569005690056900569000
102202308221711004495820300569005690056900569000
103202308221710004495820300569005690056900569000
104202308221709004495820300569005690056900569000
105202308221708004495820300569005690056900569000
106202308221707004495820300569005690056900569000
107202308221706004495820300569005690056900569000
108202308221705004495820300569005690056900569000
109202308221704004495820300569005690056900569000
110202308221703004495820300569005690056900569000
111202308221702004495820300569005690056900569000
112202308221701004495820300569005690056900569000
113202308221700004495820300569005690056900569000
114202308221659004495820300569005690056900569000
115202308221658004495820300569005690056900569000
116202308221657004495820300569005690056900569000
117202308221656004495820300569005690056900569000
118202308221655004495820300569005690056900569000
119202308221654004495820300569005690056900569000
120202308221653004495820300569005690056900569000
121202308221652004495820300569005690056900569000
122202308221651004495820300569005690056900569002586
123202308221650004495820300569005690056900569000
124202308221649004495820300569005690056900569000
125202308221648004495820300569005690056900569000
126202308221647004495820300569005690056900569000
127202308221646004495820300569005690056900569000
128202308221645004495820300569005690056900569000
129202308221644004495820300569005690056900569000
130202308221643004495820300569005690056900569000
131202308221642004495820300569005690056900569000
132202308221641004495820300569005690056900569000
133202308221640004495820300569005690056900569000
134202308221639004495820300569005690056900569000
135202308221638004495820300569005690056900569000
136202308221637004495820300569005690056900569000
137202308221636004495820300569005690056900569000
138202308221635004495820300569005690056900569000
139202308221634004495820300569005690056900569000
140202308221633004495820300569005690056900569000
141202308221632004495820300569005690056900569000
142202308221631004495820300569005690056900569000
143202308221630004495820300569005690056900569000
144202308221629004495820300569005690056900569000
145202308221628004495820300569005690056900569000
146202308221627004495820300569005690056900569000
147202308221626004495820300569005690056900569000
148202308221625004495820300569005690056900569000
149202308221624004495820300569005690056900569000
150202308221623004495820300569005690056900569000
151202308221622004495820300569005690056900569000
152202308221621004495820300569005690056900569002586
153202308221620004495820300569005690056900569000
154202308221619004495820300569005690056900569000
155202308221618004495820300569005690056900569000
156202308221617004495820300569005690056900569000
157202308221616004495820300569005690056900569000
158202308221615004495820300569005690056900569000
159202308221614004495820300569005690056900569000
160202308221613004495820300569005690056900569000
161202308221612004495820300569005690056900569000
162202308221611004495820300569005690056900569000
163202308221610004495820300569005690056900569000
164202308221609004495820300569005690056900569000
165202308221608004495820300569005690056900569000
166202308221607004495820300569005690056900569000
167202308221606004495820300569005690056900569000
168202308221605004495820300569005690056900569000
169202308221604004495820300569005690056900569000
170202308221603004495820300569005690056900569000
171202308221602004495820300569005690056900569000
172202308221601004495820300569005690056900569000
173202308221600004495820300569005690056900569000
174202308221559004495820300569005690056900569000
175202308221558004495820300569005690056900569000
176202308221557004495820300569005690056900569000
177202308221556004495820300569005690056900569000
178202308221555004495820300569005690056900569000
179202308221554004495820300569005690056900569000
180202308221553004495820300569005690056900569000
181202308221552004495820300569005690056900569000
182202308221551004495820300569005690056900569002586
183202308221550004495820300569005690056900569000
184202308221549004495820300569005690056900569000
185202308221548004495820300569005690056900569000
186202308221547004495820300569005690056900569000
187202308221546004495820300569005690056900569000
188202308221545004495820300569005690056900569000
189202308221544004495820300569005690056900569000
190202308221543004495820300569005690056900569000
191202308221542004495820300569005690056900569000
192202308221541004495820300569005690056900569000
193202308221540004495820300569005690056900569000
194202308221539004495820300569005690056900569000
195202308221538004495820300569005690056900569000
196202308221537004495820300569005690056900569000
197202308221536004495820300569005690056900569000
198202308221535004495820300569005690056900569000
199202308221534004495820300569005690056900569000
200202308221533004495820300569005690056900569000
201202308221532004495820300569005690056900569000
202202308221531004495820300569005690056900569000
203202308221530004495820300569005690056900569002586
204202308221529004348676900568005680056800568000
205202308221528004348676900568005680056800568000
206202308221527004348676900568005680056800568000
207202308221526004348676900568005680056800568000
208202308221525004348676900568005680056800568000
209202308221524004348676900568005680056800568000
210202308221523004348676900568005680056800568000
211202308221522004348676900568005680056800568000
212202308221521004348676900568005680056800568000
213202308221520004348676900568005680056800568000
21420230822151900434867690056800569005690056800280
21520230822151800433275290056800569005690056800124
21620230822151700432570220056900568005690056800169
2172023082215160043161014005690056800569005680015
21820230822151500431524910056800567005690056700616
21920230822151400428026030056700567005670056700220
22020230822151300426778630056700568005680056700388
22120230822151200424574970056900568005690056800104
22220230822151100423984190056900569005690056800194
2232023082215100042288119005680056900569005680065
22420230822150900422511710056800569005690056800100
2252023082215080042194368005690056800569005680052
22620230822150700421647910056800568005690056800108
22720230822150600421034460056900568005690056800141
2282023082215050042023320005690056800569005680043
22920230822150400419988920056700567005680056700159
23020230822150300419086730056700567005680056700123
2312023082215020041838921005670056700569005670058
23220230822150100418059900056900568005690056700199
23320230822150000416930630056700567005680056700188
23420230822145900415864300056700567005680056700101
23520230822145800415291280056800567005680056700147
23620230822145700414457360056800567005680056700189
2372023082214560041338535005680056700568005670062
23820230822145500413033800056700567005690056700142
23920230822145400412227690056700568005680056700135
2402023082214530041146216005680056700568005670045
24120230822145200411206630056700568005690056700444
24220230822145100408681550056800568005690056700451
243202308221450004061197600568005660056900565001243
24420230822144900399062270056600566005670056500545
24520230822144800395977980056500566005660056500446
24620230822144700393456500056700566005670056600480
24720230822144600390739200056600566005670056500507
24820230822144500387869960056600567005670056600485
24920230822144400385124510056800567005680056600538
25020230822144300382076910056700567005680056700465
25120230822144200379440250056800566005680056600502
25220230822144100376594810056600566005670056500469
25320230822144000373940210056600566005670056600572
254202308221439003707024200566005660056800566001030
25520230822143800364857890056500566005670056500517
25620230822143700361932620056600567005670056600513
25720230822143600359026040056800567005680056700528
258202308221435003560320200567005670056800566001188
259202308221434003493022800567005670056800566001633
26020230822143300340043580056700568005690056700768
26120230822143200335682250056800568005690056800387
26220230822143100333483370056800568005690056800377
26320230822143000331341410056900568005690056800259
26420230822142900329870230056800568005690056800286
26520230822142800328244840056900568005690056800489
2662023082214270032546276005690056800569005680086
2672023082214260032497397005680056800569005680083
2682023082214250032450238005690056900569005680059
2692023082214240032416693005680056800569005680063
2702023082214230032380879005680056800569005680050
2712023082214220032352474005680056800569005680094
2722023082214210032299039005690056900569005680082
27320230822142000322524530056800569005690056800112
2742023082214190032188795005680056800569005680098
2752023082214180032133091005680056900569005680051
27620230822141700321040890056800570005700056800352
27720230822141600319038200056900569005700056900147
27820230822141500318200400057000569005700056900134
2792023082214140031743789005700056900570005690087
2802023082214130031694222005690057000570005690086
2812023082214120031645260005690056900570005690044
2822023082214110031620223005690057000570005690063
2832023082214100031584348005690056900570005690064
2842023082214090031547919005690057000570005690046
2852023082214080031521704005690057000570005690085
28620230822140700314733110056900570005700056900155
2872023082214060031385061005700057000571005700083
28820230822140500313377360057000570005710056900281
2892023082214040031177620005710057000571005700047
29020230822140300311508210057000570005710057000111
2912023082214020031087503005700057100571005700059
2922023082214010031053843005710057000571005700039
2932023082214000031031610005700057100571005700079
29420230822135900309865480057000570005710057000138
2952023082213580030907862005700057100571005700052
2962023082213570030878196005700057000571005700097
29720230822135600308228900057000570005710057000143
2982023082213550030741335005700057100571005700087
2992023082213540030691741005710057000571005700061
3002023082213530030656943005700057000571005700063
30120230822135200306209970057100571005710057000306
30220230822135100304463550057200572005720057100107
3032023082213500030385152005720057100572005710090
3042023082213490030333736005710057100572005710095
3052023082213480030279464005720057200572005710082
30620230822134700302326080057100571005720057100115
3072023082213460030166916005720057100572005710058
30820230822134500301337440057200572005730057200189
3092023082213440030025593005720057200572005720010
3102023082213430030019873005720057200573005720088
3112023082213420029969511005730057300574005730064
31220230822134100299328370057300573005740057300131
31320230822134000298577470057300573005730057300105
3142023082213390029797582005740057300574005730061
31520230822133800297625840057300574005740057300606
31620230822133700294149520057300573005740057300660
3172023082213360029036676005740057300574005730071
3182023082213350028995963005730057300574005730082
31920230822133400289489420057300573005740057300177
32020230822133300288474610057300573005730057300119
3212023082213320028779274005730057300574005730090
3222023082213310028727677005730057300574005730087
32320230822133000286777930057300573005740057300504
3242023082213290028388975005730057300573005730047
3252023082213280028362044005740057300574005730055
32620230822132700283305020057300574005740057300602
32720230822132600279854990057300573005730057300138
32820230822132500279064250057300573005740057300882
32920230822132400274010110057300573005740057300194
33020230822132300272898170057300573005740057300189
3312023082213220027181494005730057300573005730075
33220230822132100271385190057300573005740057300668
33320230822132000267557280057300573005730057300123
3342023082213190026685249005730057300574005730099
33520230822131800266284950057300573005730057300555
33620230822131700263104800057400573005740057300615
33720230822131600259580390057300573005740057300148
33820230822131500258731850057300573005730057300518
3392023082213140025576371005730057400574005730038
3402023082213130025554569005730057300573005730039
34120230822131200255322220057300573005740057300542
34220230822131100252215980057300573005730057300402
3432023082213100024991252005730057300574005730043
3442023082213090024966586005730057300573005730091
34520230822130800249144430057400573005740057200889
3462023082213070024405050005730057300573005730045
34720230822130600243792650057400573005740057300190
34820230822130500242703680057300574005740057300117
3492023082213040024203287005730057300574005730042
3502023082213030024179220005730057400574005730066
35120230822130200241413440057300573005740057300393
35220230822130100239160910057300573005740057300137
3532023082213000023837559005730057300573005730033
3542023082212590023818650005740057300574005730063
35520230822125800237825220057300573005730057300111
3562023082212570023718919005730057300574005730093
3572023082212560023665573005730057300573005730032
3582023082212550023647237005730057300574005730058
35920230822125400236139760057300574005740057300163
3602023082212530023520550005730057300573005730038
3612023082212520023498776005730057300574005730065
36220230822125100234614940057300573005730057300630
3632023082212500023100504005730057300574005730070
364202308221249002306035900573005730057300573004
36520230822124800230580670057300573005740057300102
36620230822124700229995940057300573005740057300121
3672023082212460022930255005730057300574005730054
36820230822124500228992860057300573005740057300528
36920230822124400225965830057300573005740057300132
37020230822124300225209090057300574005740057300126
3712023082212420022448615005730057300573005730072
37220230822124100224073590057400574005740057300287
3732023082212400022242859005730057300573005730064
3742023082212390022206187005730057400574005730062
3752023082212380022170634005730057300573005730013
3762023082212370022163185005730057300574005730078
3772023082212360022118465005730057300573005730085
37820230822123500220697600057300573005740057300108
3792023082212340022007801005730057300573005730035
38020230822123300219877460057300573005740057300154
3812023082212320021899457005730057300573005730084
3822023082212310021851325005740057300574005730099
38320230822123000217945700057300573005740057300430
3842023082212290021548154005730057300573005730092
3852023082212280021495438005730057300574005730058
38620230822122700214621770057300573005740057300620
3872023082212260021106863005730057300574005730089
3882023082212250021055839005730057400574005730095
3892023082212240021001352005730057300574005730033
3902023082212230020982417005730057400574005730054
39120230822122200209514510057300573005740057300102
3922023082212210020892978005730057300574005730067
3932023082212200020854566005740057300574005730061
3942023082212190020819585005730057400574005730044
39520230822121800207943450057300573005730057300104
3962023082212170020734753005730057300574005730068
3972023082212160020695733005730057300573005730038
39820230822121500206739590057300573005740057300110
3992023082212140020610875005730057300573005730029
4002023082212130020594258005740057300574005730080
4012023082212120020548378005730057400574005730032
40220230822121100205300170057400574005740057300138
4032023082212100020450886005740057300574005730035
40420230822120900204308040057300573005740057300113
4052023082212080020366029005730057300574005730087
4062023082212070020316151005740057300574005730059
40720230822120600202823160057300573005740057300144
4082023082212050020199777005730057300573005730043
40920230822120400201751380057300574005740057300140
4102023082212030020094858005730057300573005730020
41120230822120200200833980057300573005740057300145
412202308221201002000019300573005730057300573008
41320230822120000199956090057300573005740057300537
414202308221159001968785000573005730057300573006
4152023082211580019684412005740057400574005730096
41620230822115700196293410057300573005740057300155
4172023082211560019540500005730057300573005730011
4182023082211550019534197005730057400574005730050
4192023082211540019505520005730057300573005730022
42020230822115300194929140057300573005740057300122
4212023082211520019422981005730057400574005730034
42220230822115100194034720057300573005740057300510
42320230822115000191111810057300573005740057300100
42420230822114900190538510057300573005740057300182
4252023082211480018949517005730057300573005730030
4262023082211470018932327005730057300574005730054
42720230822114600189013580057300574005740057300150
4282023082211450018815347005730057300574005730064
4292023082211440018778648005730057300574005730092
4302023082211430018725906005730057300574005730021
43120230822114200187138610057300573005740057300590
4322023082211410018375693005730057300573005730060
4332023082211400018341313005730057300574005730040
4342023082211390018318366005730057300573005730080
43520230822113800182725260057300573005740057300124
4362023082211370018201447005730057400574005730061
4372023082211360018166466005730057300574005730039
43820230822113500181440930057300574005740057300320
43920230822113400179607060057300573005740057300451
4402023082211330017702263005730057400574005730057
4412023082211320017669575005730057300574005730029
4422023082211310017652957005730057400574005730096
44320230822113000175979230057300574005740057300131
4442023082211290017522758005740057500575005740044
44520230822112800174974730057400574005740057400119
4462023082211270017429167005740057400575005740040
4472023082211260017406171005740057400574005740041
44820230822112500173826370057400574005750057400174
4492023082211240017282634005740057400575005740080
4502023082211230017236712005750057400575005740062
45120230822112200172010980057400574005740057300576
45220230822112100168704850057300574005740057300456
4532023082211200016608828005740057400575005740066
4542023082211190016570883005740057400574005740026
4552023082211180016555959005740057400575005740062
456202308221117001652034300574005740057600574001092
45720230822111600158924480057300575005750057300370
4582023082211150015680072005740057400575005740054
4592023082211140015649046005740057400575005740057
4602023082211130015616301005740057400575005740096
46120230822111200155611660057400573005740057300454
46220230822111100153009780057300574005740057300102
46320230822111000152424500057300574005750057300233
46420230822110900151087090057400574005750057400127
46520230822110800150357820057500574005750057400295
46620230822110700148664220057400573005740057300145
4672023082211060014783227005730057300574005730089
4682023082211050014732226005740057300574005730060
4692023082211040014697813005730057400574005730022
47020230822110300146852020057400573005740057300130
4712023082211020014610682005740057300574005730021
4722023082211010014598647005730057300574005730067
4732023082211000014560221005730057400574005730067
4742023082210590014521791005740057300574005730071
4752023082210580014481106005730057300574005730064
47620230822105700144443800057300574005740057300226
47720230822105600143146580057300573005730057200186
4782023082210550014208127005720057200573005720072
4792023082210540014166933005720057300573005720052
4802023082210530014137160005720057200572005720092
4812023082210520014084536005730057200573005720085
4822023082210510014035887005720057300573005720079
48320230822105000139906230057400574005750057300200
4842023082210490013875855005740057400574005740025
48520230822104800138615050057500573005750057300108
4862023082210470013799573005730057400574005730077
4872023082210460013755424005730057300574005730072
48820230822104500137141670057300573005740057300399
4892023082210440013485513005740057300574005730054
49020230822104300134545430057400574005750057400578
4912023082210420013122745005740057400575005740094
4922023082210410013068735005740057400575005740091
4932023082210400013016473005740057400574005740040
4942023082210390012993513005740057400575005740043
4952023082210380012968804005740057400574005740026
49620230822103700129538800057400574005740057400114
4972023082210360012888444005740057500575005740033
4982023082210350012869476005740057400575005740027
49920230822103400128539770057400574005750057400545
5002023082210330012541119005740057500575005740027
5012023082210320012525619005740057500575005740056
50220230822103100124934460057400574005740057400249
50320230822103000123505200057500575005750057400101
5042023082210290012292499005740057500575005740026
50520230822102800122775740057400575005760057400830
50620230822102700118003000057500575005760057400650
50720230822102600114265830057400573005740057300162
50820230822102500113336170057400574005740057300163
5092023082210240011240061005730057400574005730042
51020230822102300112159940057300574005740057300132
5112023082210220011140332005730057300573005730054
5122023082210210011109390005730057300574005730075
51320230822102000110663840057400573005750057300710
51420230822101900106588550057300573005730057200272
51520230822101800105030740057200572005730057200312
51620230822101700103245030057200572005730057100194
51720230822101600102135340057300572005730057100159
5182023082210150010122636005720057100572005710069
5192023082210140010083205005720057200572005710084
5202023082210130010035179005710057200572005710052
5212023082210120010005461005720057100573005710083
5222023082210110099580290057200571005720057100109
5232023082210100098956970057100571005710057000223
524202308221009009768390005700057000571005700096
5252023082210080097136650057000571005710057000105
5262023082210070096537560057100571005720057100249
527202308221006009511573005710057200572005710056
5282023082210050094795650057200572005720057100159
529202308221004009388705005720057100572005710035
530202308221003009368687005720057200573005720096
5312023082210020093137490057300572005730057200384
5322023082210010090937630057200573005730057200123
53320230822100000902337900572005730057300572004
5342023082209590090210900057200571005730057100152
5352023082209580089341410057100571005720057100121
536202308220957008865011005720057100572005710031
5372023082209560088472820057100572005720057100338
538202308220955008653969005720057200573005720066
5392023082209540086161690057200573005730057200142
5402023082209530085348780057400573005740057300156
5412023082209520084454620057300573005740057300114
5422023082209510083800660057500574005750057300340
5432023082209500081849000057300573005740057300531
544202308220949007880452005720057300573005720057
545202308220948007847841005720057300573005720030
5462023082209470078306540057300572005730057200183
547202308220946007725878005730057300573005720089
548202308220945007674894005720057200572005720043
549202308220944007650298005710057200573005710035
5502023082209430076302790057200572005720057100376
551202308220942007415246005720057100572005710065
5522023082209410073780920057200570005720056900481
553202308220940007103598005690056900569005690061
554202308220939007068889005690056900570005690092
555202308220938007016512005700057000570005690018
556202308220937007006257005700056900570005690039
5572023082209360069840310057000569005700056800196
5582023082209350068725620056800569005690056800518
5592023082209340065778560056900570005700056900116
560202308220933006511741005700057000571005700057
5612023082209320064792220057000571005720057000627
5622023082209310061217940057100570005710057000395
5632023082209300058962560057100570005710057000105
564202308220929005836370005710057000571005700073
565202308220928005794747005710057100571005700080
5662023082209270057491130057000571005710057000285
5672023082209260055863850057100571005720057100166
5682023082209250054915720057200573005730057200439
5692023082209240052403620057300572005730057200139
570202308220923005160755005720057200573005720017
5712023082209220051510210057300572005730057200403
5722023082209210049203910057200573005730057200270
5732023082209200047658220057300573005740057300105
5742023082209190047056220057300575005750057300215
5752023082209180045822560057400575005750057400154
5762023082209170044938420057500576005760057500112
57720230822091600442941100575005710057600571001846
5782023082209150033695750057300572005730057100109
5792023082209140033072180057100572005720057100140
5802023082209130032271920057200571005720057100463
5812023082209120029625860057100570005710057000306
582202308220911002788153005700057000570005690076
5832023082209100027448550056900569005700056900157
5842023082209090026555100056900572005720056900265
5852023082209080025043900057100572005720056900933
5862023082209070019719880057200573005730057100209
5872023082209060018524770057300573005730057100869
5882023082209050013553910057400574005740057200648
589202308220904009834430057400571005740057000794
59020230822090300529159005710057100571005700023
591202308220902005160270057100570005710056900183
592202308220901004117620057000572005720057000104
593202308220900003523190056900568005730056800619