Files
KissMeData/099220/min/candle-20240424.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202404242007001118748101801782178217821782242625
32024042420060011187481018017821782178217820
42024042420050011187481018017821782178217820
52024042420040011187481018017821782178217820
62024042420030011187481018017821782178217820
72024042420020011187481018017821782178217820
82024042420010011187481018017821782178217820
92024042420000011187481018017821782178217820
102024042419590011187481018017821782178217820
112024042419580011187481018017821782178217820
122024042419570011187481018017821782178217820
132024042419560011187481018017821782178217820
142024042419550011187481018017821782178217820
152024042419540011187481018017821782178217820
162024042419530011187481018017821782178217820
172024042419520011187481018017821782178217820
182024042419510011187481018017821782178217820
192024042419500011187481018017821782178217820
202024042419490011187481018017821782178217820
212024042419480011187481018017821782178217820
222024042419470011187481018017821782178217820
232024042419460011187481018017821782178217820
242024042419450011187481018017821782178217820
252024042419440011187481018017821782178217820
262024042419430011187481018017821782178217820
272024042419420011187481018017821782178217820
282024042419410011187481018017821782178217820
292024042419400011187481018017821782178217820
302024042419390011187481018017821782178217820
312024042419380011187481018017821782178217820
32202404241937001118748101801782178217821782242625
332024042419360011187481018017821782178217820
342024042419350011187481018017821782178217820
352024042419340011187481018017821782178217820
362024042419330011187481018017821782178217820
372024042419320011187481018017821782178217820
382024042419310011187481018017821782178217820
392024042419300011187481018017821782178217820
402024042419290011187481018017821782178217820
412024042419280011187481018017821782178217820
422024042419270011187481018017821782178217820
432024042419260011187481018017821782178217820
442024042419250011187481018017821782178217820
452024042419240011187481018017821782178217820
462024042419230011187481018017821782178217820
472024042419220011187481018017821782178217820
482024042419210011187481018017821782178217820
492024042419200011187481018017821782178217820
502024042419190011187481018017821782178217820
512024042419180011187481018017821782178217820
522024042419170011187481018017821782178217820
532024042419160011187481018017821782178217820
542024042419150011187481018017821782178217820
552024042419140011187481018017821782178217820
562024042419130011187481018017821782178217820
572024042419120011187481018017821782178217820
582024042419110011187481018017821782178217820
592024042419100011187481018017821782178217820
602024042419090011187481018017821782178217820
612024042419080011187481018017821782178217820
62202404241907001118748101801782178217821782242625
632024042419060011187481018017821782178217820
642024042419050011187481018017821782178217820
652024042419040011187481018017821782178217820
662024042419030011187481018017821782178217820
672024042419020011187481018017821782178217820
682024042419010011187481018017821782178217820
692024042419000011187481018017821782178217820
702024042418590011187481018017821782178217820
712024042418580011187481018017821782178217820
722024042418570011187481018017821782178217820
732024042418560011187481018017821782178217820
742024042418550011187481018017821782178217820
752024042418540011187481018017821782178217820
762024042418530011187481018017821782178217820
772024042418520011187481018017821782178217820
782024042418510011187481018017821782178217820
792024042418500011187481018017821782178217820
802024042418490011187481018017821782178217820
812024042418480011187481018017821782178217820
822024042418470011187481018017821782178217820
832024042418460011187481018017821782178217820
842024042418450011187481018017821782178217820
852024042418440011187481018017821782178217820
862024042418430011187481018017821782178217820
872024042418420011187481018017821782178217820
882024042418410011187481018017821782178217820
892024042418400011187481018017821782178217820
902024042418390011187481018017821782178217820
912024042418380011187481018017821782178217820
92202404241837001118748101801782178217821782242625
932024042418360011187481018017821782178217820
942024042418350011187481018017821782178217820
952024042418340011187481018017821782178217820
962024042418330011187481018017821782178217820
972024042418320011187481018017821782178217820
982024042418310011187481018017821782178217820
992024042418300011187481018017821782178217820
1002024042418290011187481018017821782178217820
1012024042418280011187481018017821782178217820
1022024042418270011187481018017821782178217820
1032024042418260011187481018017821782178217820
1042024042418250011187481018017821782178217820
1052024042418240011187481018017821782178217820
1062024042418230011187481018017821782178217820
1072024042418220011187481018017821782178217820
1082024042418210011187481018017821782178217820
1092024042418200011187481018017821782178217820
1102024042418190011187481018017821782178217820
1112024042418180011187481018017821782178217820
1122024042418170011187481018017821782178217820
1132024042418160011187481018017821782178217820
1142024042418150011187481018017821782178217820
1152024042418140011187481018017821782178217820
1162024042418130011187481018017821782178217820
1172024042418120011187481018017821782178217820
1182024042418110011187481018017821782178217820
1192024042418100011187481018017821782178217820
1202024042418090011187481018017821782178217820
1212024042418080011187481018017821782178217820
122202404241807001118748101801782178217821782242625
1232024042418060011187481018017821782178217820
1242024042418050011187481018017821782178217820
1252024042418040011187481018017821782178217820
1262024042418030011187481018017821782178217820
1272024042418020011187481018017821782178217820
1282024042418010011187481018017821782178217820
1292024042418000011187481018017821782178217820
1302024042417590011187481018017821782178217820
1312024042417580011187481018017821782178217820
1322024042417570011187481018017821782178217820
1332024042417560011187481018017821782178217820
1342024042417550011187481018017821782178217820
1352024042417540011187481018017821782178217820
1362024042417530011187481018017821782178217820
1372024042417520011187481018017821782178217820
1382024042417510011187481018017821782178217820
1392024042417500011187481018017821782178217820
1402024042417490011187481018017821782178217820
1412024042417480011187481018017821782178217820
1422024042417470011187481018017821782178217820
1432024042417460011187481018017821782178217820
1442024042417450011187481018017821782178217820
1452024042417440011187481018017821782178217820
1462024042417430011187481018017821782178217820
1472024042417420011187481018017821782178217820
1482024042417410011187481018017821782178217820
1492024042417400011187481018017821782178217820
1502024042417390011187481018017821782178217820
1512024042417380011187481018017821782178217820
152202404241737001118748101801782178217821782242625
1532024042417360011187481018017821782178217820
1542024042417350011187481018017821782178217820
1552024042417340011187481018017821782178217820
1562024042417330011187481018017821782178217820
1572024042417320011187481018017821782178217820
1582024042417310011187481018017821782178217820
1592024042417300011187481018017821782178217820
1602024042417290011187481018017821782178217820
1612024042417280011187481018017821782178217820
1622024042417270011187481018017821782178217820
1632024042417260011187481018017821782178217820
1642024042417250011187481018017821782178217820
1652024042417240011187481018017821782178217820
1662024042417230011187481018017821782178217820
1672024042417220011187481018017821782178217820
1682024042417210011187481018017821782178217820
1692024042417200011187481018017821782178217820
1702024042417190011187481018017821782178217820
1712024042417180011187481018017821782178217820
1722024042417170011187481018017821782178217820
1732024042417160011187481018017821782178217820
1742024042417150011187481018017821782178217820
1752024042417140011187481018017821782178217820
1762024042417130011187481018017821782178217820
1772024042417120011187481018017821782178217820
1782024042417110011187481018017821782178217820
1792024042417100011187481018017821782178217820
1802024042417090011187481018017821782178217820
1812024042417080011187481018017821782178217820
182202404241707001118748101801782178217821782242625
1832024042417060011187481018017821782178217820
1842024042417050011187481018017821782178217820
1852024042417040011187481018017821782178217820
1862024042417030011187481018017821782178217820
1872024042417020011187481018017821782178217820
1882024042417010011187481018017821782178217820
1892024042417000011187481018017821782178217820
1902024042416590011187481018017821782178217820
1912024042416580011187481018017821782178217820
1922024042416570011187481018017821782178217820
1932024042416560011187481018017821782178217820
1942024042416550011187481018017821782178217820
1952024042416540011187481018017821782178217820
1962024042416530011187481018017821782178217820
1972024042416520011187481018017821782178217820
1982024042416510011187481018017821782178217820
1992024042416500011187481018017821782178217820
2002024042416490011187481018017821782178217820
2012024042416480011187481018017821782178217820
2022024042416470011187481018017821782178217820
2032024042416460011187481018017821782178217820
2042024042416450011187481018017821782178217820
2052024042416440011187481018017821782178217820
2062024042416430011187481018017821782178217820
2072024042416420011187481018017821782178217820
2082024042416410011187481018017821782178217820
2092024042416400011187481018017821782178217820
2102024042416390011187481018017821782178217820
2112024042416380011187481018017821782178217820
212202404241637001118748101801782178217821782242625
2132024042416360011187481018017821782178217820
2142024042416350011187481018017821782178217820
2152024042416340011187481018017821782178217820
2162024042416330011187481018017821782178217820
2172024042416320011187481018017821782178217820
2182024042416310011187481018017821782178217820
2192024042416300011187481018017821782178217820
2202024042416290011187481018017821782178217820
2212024042416280011187481018017821782178217820
2222024042416270011187481018017821782178217820
2232024042416260011187481018017821782178217820
2242024042416250011187481018017821782178217820
2252024042416240011187481018017821782178217820
2262024042416230011187481018017821782178217820
2272024042416220011187481018017821782178217820
2282024042416210011187481018017821782178217820
2292024042416200011187481018017821782178217820
2302024042416190011187481018017821782178217820
2312024042416180011187481018017821782178217820
2322024042416170011187481018017821782178217820
2332024042416160011187481018017821782178217820
2342024042416150011187481018017821782178217820
2352024042416140011187481018017821782178217820
2362024042416130011187481018017821782178217820
2372024042416120011187481018017821782178217820
2382024042416110011187481018017821782178217820
2392024042416100011187481018017821782178217820
2402024042416090011187481018017821782178217820
2412024042416080011187481018017821782178217820
242202404241607001118748101801782178217821782242625
2432024042416060011187481018017821782178217820
2442024042416050011187481018017821782178217820
2452024042416040011187481018017821782178217820
2462024042416030011187481018017821782178217820
2472024042416020011187481018017821782178217820
2482024042416010011187481018017821782178217820
2492024042416000011187481018017821782178217820
2502024042415590011187481018017821782178217820
2512024042415580011187481018017821782178217820
2522024042415570011187481018017821782178217820
2532024042415560011187481018017821782178217820
2542024042415550011187481018017821782178217820
2552024042415540011187481018017821782178217820
2562024042415530011187481018017821782178217820
2572024042415520011187481018017821782178217820
2582024042415510011187481018017821782178217820
2592024042415500011187481018017821782178217820
2602024042415490011187481018017821782178217820
2612024042415480011187481018017821782178217820
2622024042415470011187481018017821782178217820
2632024042415460011187481018017821782178217820
2642024042415450011187481018017821782178217820
2652024042415440011187481018017821782178217820
2662024042415430011187481018017821782178217820
2672024042415420011187481018017821782178217820
2682024042415410011187481018017821782178217820
2692024042415400011187481018017821782178217820
2702024042415390011187481018017821782178217820
2712024042415380011187481018017821782178217820
272202404241537001118748101801782178217821782242625
2732024042415360011187481018017821782178217820
2742024042415350011187481018017821782178217820
2752024042415340011187481018017821782178217820
2762024042415330011187481018017821782178217820
2772024042415320011187481018017821782178217820
2782024042415310011187481018017821782178217820
279202404241530001118748101801782178217821782242625
2802024042415290011144245243017821782178217820
2812024042415280011144245243017821782178217820
2822024042415270011144245243017821782178217820
2832024042415260011144245243017821782178217820
2842024042415250011144245243017821782178217820
2852024042415240011144245243017821782178217820
2862024042415230011144245243017821782178217820
2872024042415220011144245243017821782178217820
2882024042415210011144245243017821782178217820
2892024042415200011144245243017821782178217820
290202404241519001114424524301782178617881782154631
29120240424151800111166485451178617901791178690684
29220240424151700111004280021179017941795179086477
29320240424151600110849326195179517941796179324120
29420240424151500110806048375179317961796179226332
29520240424151400110758823165179617921796179130048
2962024042415130011070493055917921791179317918620
29720240424151200110689488401179217961796179117931
29820240424151100110657328830179517961797179331289
29920240424151000110601169744179517961797179539862
30020240424150900110529567660179717981799179717952
30120240424150800110497295027179918001800179625912
302202404241507001104506806751800179518001793107400
30320240424150600110257793386179517951796179417364
30420240424150500110226625206179517961796179423805
30520240424150400110183900684179617931796179225672
30620240424150300110137852671179417961796179315084
30720240424150200110110779434179617951797179418052
30820240424150100110078363453179517911795178914138
30920240424150000110053047857179117971798179025188
31020240424145900110007844545179817991800179811720
31120240424145800109986763341179917971799179625871
31220240424145700109940265445179717961797179410545
31320240424145600109921331125179517891796178730688
31420240424145500109866355538179017851791178522033
31520240424145400109826965686178517861786178537511
31620240424145300109759992917178617871788178627588
31720240424145200109710715524178817881789178636598
31820240424145100109645306341178817881789178815477
31920240424145000109617629846178817891790178730971
32020240424144900109562228424178917891790178925723
32120240424144800109516195134178917901791178814457
32220240424144700109490318903179017901791178751356
32320240424144600109398436342179017921792179029417
32420240424144500109345763448179317931793179034167
32520240424144400109284549838179317941795179214120
3262024042414430010925922465417941794179517939619
32720240424144200109241967828179517941796179420854
32820240424144100109204548558179418001800179340676
3292024042414400010913148999017981801180217979966
3302024042414390010911355826918001795180117947377
33120240424143800109100305045179617931797179316637
33220240424143700109070442643179317911795179034183
33320240424143600109009206302179117941795179054403
33420240424143500108911702023179417961796179426390
33520240424143400108864336788179517961797179524154
33620240424143300108820965172179618021802179674576
33720240424143200108686845246180218071807180220976
3382024042414310010864899313118071803180818031476
33920240424143000108646328529180318041806180228942
34020240424142900108594131059180518121812180424972
34120240424142800108548963647181218101816180949671
34220240424142700108458886226180918041811180348705
3432024042414260010837086380718031803180318029590
34420240424142500108353575764180318041805180310983
34520240424142400108333769344180418061806180426638
3462024042414230010828568892218071807180718066981
34720240424142200108273080582180618081808180610839
3482024042414210010825349905118071807180818066750
34920240424142000108241300667180718061808180610314
35020240424141900108222661986180618061809180525565
35120240424141800108176474599180718041808180420056
35220240424141700108140244762180418081808180314462
35320240424141600108114128862180717961810179658170
35420240424141500108009201850179817941798179325752
35520240424141400107962957794179417971797179332125
35620240424141300107905292454179917991800179615687
35720240424141200107877092579179917961799179531347
35820240424141100107820787898179618021803179633243
35920240424141000107760963147180218031804180216500
3602024042414090010773121826118031801180418017889
3612024042414080010771699322118011801180218008448
36220240424140700107701782299180118051806180136200
36320240424140600107636492024180518021806180251591
36420240424140500107543408693180318001803179938230
36520240424140400107474557584180117931801179267667
366202404241403001073529761781794179117941787163665
367202404241402001070601390841791179217921790118679
368202404241401001068476312471792180118021790237736
36920240424140000106421075722180118011803180126915
37020240424135900106372580927180118031803180132751
37120240424135800106313569573180318021804180223769
37220240424135700106270718594180218021804180139582
37320240424135600106199374094180318011803180121665
37420240424135500106160326481180118011805180052117
37520240424135400106066391954180117981801179777748
376202404241353001059265174951798180318041796199065
37720240424135200105568120770180418061808180353504
37820240424135100105471565049180618131813180571961
379202404241350001053414469281813181218141808117366
38020240424134900105129055485181118141814181166260
38120240424134800105009015727181418141816181343230
382202404241347001049305758761815181818181810107036
383202404241346001047363852911818182518261817103262
38420240424134500104548385374182618301830182585946
38520240424134400104391374095183018311832182926351
38620240424134300104343148001183118311832183017931
3872024042413420010431032569518311831183218319003
38820240424134100104293839754183218311833183012654
3892024042413400010427067187318311836183618316003
3902024042413390010425967350418351836183618342448
3912024042413380010425518312118361836183618343884
3922024042413370010424805581118371837183918355433
3932024042413360010423807277718371832183718319780
39420240424133500104220133861183218301832183023312
39520240424133400104177468451183018311832183033292
39620240424133300104116527859183218321833183133033
3972024042413320010405602223018321833183318329758
39820240424133100104038143031183318341834183222218
39920240424133000103997419108183418361836183218468
40020240424132900103963556229183518381838183515531
4012024042413280010393504400518381839183918389390
40220240424132700103917781786183818351839183413300
4032024042413260010389336310518351834183818339574
40420240424132500103875791079183318321833183132919
40520240424132400103815471940183218321833183127006
40620240424132300103766004124183118331834183142738
40720240424132200103687688896183318361836183329733
40820240424132100103633156819183618381839183466021
40920240424132000103511947486183818391839183717158
41020240424131900103480411200183818391840183718998
41120240424131800103445497801183818391840183810252
4122024042413170010342664700618401841184118389925
41320240424131600103408388594184118411842184015498
4142024042413150010337986876418411842184318419680
41520240424131400103362042023184218441844184116486
41620240424131300103331678735184118491850184131052
41720240424131200103274304592184818461849184124709
41820240424131100103228688378184618371846183725565
41920240424131000103181673210183718381840183622514
42020240424130900103140315178183818421842183822011
42120240424130800103099840953184018401842184010156
42220240424130700103081150536184118441844184010501
4232024042413060010306181567818441843184518432254
4242024042413050010305765813618451842184618413671
4252024042413040010305089422318421842184218419301
4262024042413030010303376666518421841184218417745
42720240424130200103019505198184118461847184021056
42820240424130100102980716673184618491853184631274
42920240424130000102922861244185318461856184455460
43020240424125900102820191472184418431847184211356
4312024042412580010279924523618441844184418415780
43220240424125700102788593049184118391847183830528
43320240424125600102732296909183818381840183754394
43420240424125500102632324732183918401840183824171
43520240424125400102587870593184318411843184014432
4362024042412530010256129931018411843184418413116
4372024042412520010255555776818431841184418405402
43820240424125100102545612363184018381842183810194
43920240424125000102526862310183918411843183833635
44020240424124900102464987784184118431843183930511
44120240424124800102408822387184318421844184113646
44220240424124700102383681718184218451845184220579
44320240424124600102345749209184418481848184414204
44420240424124500102319543243184818501850184713276
44520240424124400102295008771185118431851184322011
4462024042412430010225435413918431842184418429182
44720240424124200102237433967184318421843184122842
44820240424124100102195360800184218461846184218709
44920240424124000102160864180184518471848184516418
45020240424123900102130552838184718481849184613511
45120240424123800102105591869184818491849184812916
45220240424123700102081716513185018501851184913220
45320240424123600102057257388185018511852184917695
45420240424123500102024516988185118521852185025379
45520240424123400101977540072185118461855184541517
45620240424123300101900718231184518381847183735844
45720240424123200101834673212183818371840183720348
45820240424123100101797283787183718391839183634071
45920240424123000101734679793183918421842183949007
46020240424122900101644486836184218421844184144482
46120240424122800101562540343184218431843184211341
46220240424122700101541649785184318441844184326105
46320240424122600101493534551184418471847184334514
46420240424122500101429854706184618471848184616375
46520240424122400101399614720184718471848184720223
46620240424122300101362261431184818501850184572936
46720240424122200101227578849185018511851184818641
46820240424122100101193103643185118491851184916194
46920240424122000101163141463184918481850184732101
47020240424121900101103802572184818511852184856580
47120240424121800100999130471185218541855185046045
47220240424121700100913875962185418551857185315861
47320240424121600100884453985185518521855185130539
47420240424121500100827879797185218551857185141186
47520240424121400100751537563185518591860185555193
47620240424121300100649025453186018631863186037080
47720240424121200100580010651186318621865186132285
478202404241211001005198877071862186818691861108759
47920240424121000100316968837186818681870186670379
480202404241209001001854585581866186518701865126084
4812024042412080099949960911186618631867186267921
4822024042412070099823318165186218601863185924879
4832024042412060099777007752185918581860185811550
4842024042412050099755530250185918611862185827716
4852024042412040099703984372186218621864185950971
4862024042412030099609087752186118551863185443070
4872024042412020099529047463185518571858185226540
4882024042412010099479819477185818601861185336419
4892024042412000099412144442186118671867186056720
49020240424115900993064152371866186018681860117144
4912024042411580099087868433186118521861184965492
4922024042411570098966593110185318601863185275887
49320240424115600988256804551859186618671859116042
4942024042411550098609299846186618561866185676209
49520240424115400984673471671857186218631852139370
49620240424115300982083810681862186018621858132202
49720240424115200979624849771861184918611849144643
4982024042411510097693820253185018471851184529177
4992024042411500097639927341184618541854184552846
50020240424114900975421476511854184818551846100697
5012024042411480097355622193184618431848184224067
5022024042411470097311206368184218391843183910880
5032024042411460097291175777183918411843183921239
5042024042411450097252098583184118441845184038783
5052024042411440097180662008184418461850184273814
5062024042411430097044321038184718441847184234840
50720240424114200969800524951844183418451833134369
5082024042411410096733003177183418311834183020845
5092024042411400096694813159183118311832183014600
5102024042411390096668082305183118341834183115610
5112024042411380096639474794183418331835183312105
5122024042411370096617271653183418311834183021252
5132024042411360096578365091183118331833183128934
5142024042411350096525374906183218351837183228077
5152024042411340096473904047183518341837183412594
5162024042411330096450796085183418311834183019095
5172024042411320096415830706183118311831183024021
5182024042411310096371855013183118331835183122853
5192024042411300096329994007183318371837183241281
5202024042411290096254286402183718391839183456434
5212024042411280096150626661183818361841183564311
5222024042411270096032368351183518301836182937359
5232024042411260095963897627183018371837182958160
5242024042411250095857267503183618291837182883230
5252024042411240095704667797183018321834182941770
52620240424112300956281823861832182918321826119882
52720240424112200954090513371830183818391829146347
5282024042411210095140732977183918371839183635325
5292024042411200095075828527183718381843183721846
5302024042411190095035674605183818411844183762316
5312024042411180094921086608184018441844184043016
5322024042411170094841871236184318461847184321074
5332024042411160094802992131184718421850184234778
5342024042411150094738862054184218451846184150935
5352024042411140094644939983184518491850184542586
5362024042411130094566318100185018571859185054765
5372024042411120094464678835185718541857185329130
5382024042411110094410638551185418521855185228281
5392024042411100094358223089185218511852184934040
5402024042411090094295227058185118471853184645265
5412024042411080094211487177184818411848184058928
54220240424110700941028761811840184018441837114154
5432024042411060093892904031184018491849183965750
5442024042411050093771673649184918511851184926738
5452024042411040093722214211185118561857185034861
5462024042411030093657611934185618591860185645818
5472024042411020093572490053185918571861185563880
5482024042411010093453785890185618461858184586977
54920240424110000932928310991845184718481835217042
55020240424105900928931849581848185118541847139477
5512024042410580092635124128185218601860185242513
55220240424105700925562776561860185218601850118697
55320240424105600923363729641852185918601852176960
5542024042410550092007995511185918661867185983489
5552024042410540091852519949186818691870186552569
5562024042410530091754340924187018691870186830118
5572024042410520091698038683186918671870186530597
5582024042410510091640912356186818671869186620648
5592024042410500091602356272186718641868186331804
5602024042410490091543010641186318641867186336381
5612024042410480091475160580186518601865186035079
56220240424104700914098188901860186118641858167244
56320240424104600910986813171862186518661861131435
5642024042410450090853833744186518681870186571544
56520240424104400907202600871869186218691862100492
56620240424104300905329055511861187118711861157871
5672024042410420090238459774187118731876187081192
56820240424104100900863879511873187018741866173050
56920240424104000897631330181870188818881868428023
5702024042410390088960510963188818891896188890685
57120240424103800887890054761889189618961888180415
5722024042410370088447663221189719011901189659674
5732024042410360088334440275190019001901189943221
5742024042410350088252332064190119011903190051803
5752024042410340088153842566190119041904190137275
5762024042410330088082946385190419021909190120287
57720240424103200880443035921902191619161899126682
5782024042410310087802616963191619141917191418128
5792024042410300087767886963191519171918191397690
5802024042410290087580693330191619181918191398559
58120240424102800873918504181918191119181910108287
5822024042410270087184626072191119071911190667194
5832024042410260087056361185190619051907190014407
5842024042410250087028918684190019021908189771215
5852024042410240086893525568190319001903189852032
5862024042410230086794590818190019031904189931114
5872024042410220086735418452190418981904189754345
5882024042410210086632163680189819001901189837886
5892024042410200086560216649189918971905189769973
5902024042410190086427252028189819001902189759732
5912024042410180086313874041190019041905189855128
59220240424101700862090648291904190219051899140134
5932024042410160085942659914190219071907190180222
5942024042410150085789972069190719141914190781563
5952024042410140085634223072191119161918191175892
59620240424101300854888469451915191919201914106269
59720240424101200852851303641918189919231899159705
5982024042410110084979299247189919001902189857183
5992024042410100084870679990189919051906189977208
6002024042410090084723843383190518981906189564396
60120240424100800846014414281895190019001890249913
60220240424100700841279224241899191119121899270308
6032024042410060083613602526191019131914191034596
60420240424100500835474726331912191519151910100084
6052024042410040083356110876191519241924191475863
6062024042410030083210682104192419201926192095075
6072024042410020083027895722192119241927192099163
60820240424100100828371572041929191019311910108552
60920240424100000826285912191916191519161906139470
6102024042409590082362016644191519161916191358152
61120240424095800822506684461915191019201901200123
61220240424095700818685448751911192219251910291916
6132024042409560081308820494192319211936192070551
61420240424095500811730371091922192619351920196269
61520240424095400807953214871928193919591924578662
61620240424095300796695311831942193419441932208269
6172024042409520079265658108193519301939193078695
61820240424095100791134383241930193719401928148771
61920240424095000788255477761933193419381931125783
62020240424094900785820402841934192819371927121071
6212024042409480078348322248192719181928191589951
62220240424094700781754625831916194119421915329950
6232024042409460077539799439194219471948194074993
62420240424094500773940198501946193519501935114760
62520240424094400771710068491935194619581931394498
62620240424094300764031841131947194719581937298385
62720240424094200758217235621945194819481930264257
62820240424094100753094539391948193219591932555577
62920240424094000742276705141932192219441921527264
63020240424093900732081800931921190619241905117297
63120240424093800729834004281905191219121905107743
63220240424093700727778902181910192319281903295961
63320240424093600722097649251924191019241908185960
63420240424093500718526662061908190619181906346492
63520240424093400711899992741905190119101895207379
63620240424093300707956210461902189819071892351272
63720240424093200701286196391897191619221895826129
63820240424093100685546163581918192719341916372756
63920240424093000678368244561928191819281917418838
64020240424092900670323347571919193619401918560993
64120240424092800659497825411936195819601935623090
64220240424092700647385702711958196519701953249775
64320240424092600642482037111966195219671951314289
64420240424092500636322486021953195119581950149779
64520240424092400633397468321951195919701950203645
64620240424092300629410046881958195719591945278202
64720240424092200623981725081957195119621948183584
64820240424092100620394929151949196919711945519417
64920240424092000610246487191969196419831962838364
65020240424091900593699514991964195619661948300322
65120240424091800587828425611956195719711955357312
65220240424091700580815426201956196619781949737193
65320240424091600566370468411967194919671948587996
65420240424091500554865675551949194319491938490309
65520240424091400545338611861943195419631936962410
65620240424091300526586460511954196519801953756475
65720240424091200511711783761965197819851960701937
658202404240911004978768429519791987198719601236841
659202404240910004734935106219871994200019841258544
660202404240909004484221827919931996201019862698349
661202404240908003945095153819951940199919362893165
66220240424090700337272582711941191819491917836044
66320240424090600321071768081918192519271904887126
664202404240905003040777534819261955198018792242234
665202404240904002605774323119551956196619501223714
666202404240903002366136431519551950197419392384395
667202404240902001899593747919511888197018884469438
668202404240901001031390476318881870189418681417031
66920240424090000764529114818701911192018554025901