Files
KissMeData/009420/min/candle-20240223.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240223185200539076108003665036650366503665013888
32024022318510053907610800366503665036650366500
42024022318500053907610800366503665036650366500
52024022318490053907610800366503665036650366500
62024022318480053907610800366503665036650366500
72024022318470053907610800366503665036650366500
82024022318460053907610800366503665036650366500
92024022318450053907610800366503665036650366500
102024022318440053907610800366503665036650366500
112024022318430053907610800366503665036650366500
122024022318420053907610800366503665036650366500
132024022318410053907610800366503665036650366500
142024022318400053907610800366503665036650366500
152024022318390053907610800366503665036650366500
162024022318380053907610800366503665036650366500
172024022318370053907610800366503665036650366500
182024022318360053907610800366503665036650366500
192024022318350053907610800366503665036650366500
202024022318340053907610800366503665036650366500
212024022318330053907610800366503665036650366500
222024022318320053907610800366503665036650366500
232024022318310053907610800366503665036650366500
242024022318300053907610800366503665036650366500
252024022318290053907610800366503665036650366500
262024022318280053907610800366503665036650366500
272024022318270053907610800366503665036650366500
282024022318260053907610800366503665036650366500
292024022318250053907610800366503665036650366500
302024022318240053907610800366503665036650366500
312024022318230053907610800366503665036650366500
3220240223182200539076108003665036650366503665013888
332024022318210053907610800366503665036650366500
342024022318200053907610800366503665036650366500
352024022318190053907610800366503665036650366500
362024022318180053907610800366503665036650366500
372024022318170053907610800366503665036650366500
382024022318160053907610800366503665036650366500
392024022318150053907610800366503665036650366500
402024022318140053907610800366503665036650366500
412024022318130053907610800366503665036650366500
422024022318120053907610800366503665036650366500
432024022318110053907610800366503665036650366500
442024022318100053907610800366503665036650366500
452024022318090053907610800366503665036650366500
462024022318080053907610800366503665036650366500
472024022318070053907610800366503665036650366500
482024022318060053907610800366503665036650366500
492024022318050053907610800366503665036650366500
502024022318040053907610800366503665036650366500
512024022318030053907610800366503665036650366500
522024022318020053907610800366503665036650366500
532024022318010053907610800366503665036650366500
542024022318000053907610800366503665036650366500
552024022317590053907610800366503665036650366500
562024022317580053907610800366503665036650366500
572024022317570053907610800366503665036650366500
582024022317560053907610800366503665036650366500
592024022317550053907610800366503665036650366500
602024022317540053907610800366503665036650366500
612024022317530053907610800366503665036650366500
6220240223175200539076108003665036650366503665013888
632024022317510053907610800366503665036650366500
642024022317500053907610800366503665036650366500
652024022317490053907610800366503665036650366500
662024022317480053907610800366503665036650366500
672024022317470053907610800366503665036650366500
682024022317460053907610800366503665036650366500
692024022317450053907610800366503665036650366500
702024022317440053907610800366503665036650366500
712024022317430053907610800366503665036650366500
722024022317420053907610800366503665036650366500
732024022317410053907610800366503665036650366500
742024022317400053907610800366503665036650366500
752024022317390053907610800366503665036650366500
762024022317380053907610800366503665036650366500
772024022317370053907610800366503665036650366500
782024022317360053907610800366503665036650366500
792024022317350053907610800366503665036650366500
802024022317340053907610800366503665036650366500
812024022317330053907610800366503665036650366500
822024022317320053907610800366503665036650366500
832024022317310053907610800366503665036650366500
842024022317300053907610800366503665036650366500
852024022317290053907610800366503665036650366500
862024022317280053907610800366503665036650366500
872024022317270053907610800366503665036650366500
882024022317260053907610800366503665036650366500
892024022317250053907610800366503665036650366500
902024022317240053907610800366503665036650366500
912024022317230053907610800366503665036650366500
9220240223172200539076108003665036650366503665013888
932024022317210053907610800366503665036650366500
942024022317200053907610800366503665036650366500
952024022317190053907610800366503665036650366500
962024022317180053907610800366503665036650366500
972024022317170053907610800366503665036650366500
982024022317160053907610800366503665036650366500
992024022317150053907610800366503665036650366500
1002024022317140053907610800366503665036650366500
1012024022317130053907610800366503665036650366500
1022024022317120053907610800366503665036650366500
1032024022317110053907610800366503665036650366500
1042024022317100053907610800366503665036650366500
1052024022317090053907610800366503665036650366500
1062024022317080053907610800366503665036650366500
1072024022317070053907610800366503665036650366500
1082024022317060053907610800366503665036650366500
1092024022317050053907610800366503665036650366500
1102024022317040053907610800366503665036650366500
1112024022317030053907610800366503665036650366500
1122024022317020053907610800366503665036650366500
1132024022317010053907610800366503665036650366500
1142024022317000053907610800366503665036650366500
1152024022316590053907610800366503665036650366500
1162024022316580053907610800366503665036650366500
1172024022316570053907610800366503665036650366500
1182024022316560053907610800366503665036650366500
1192024022316550053907610800366503665036650366500
1202024022316540053907610800366503665036650366500
1212024022316530053907610800366503665036650366500
12220240223165200539076108003665036650366503665013888
1232024022316510053907610800366503665036650366500
1242024022316500053907610800366503665036650366500
1252024022316490053907610800366503665036650366500
1262024022316480053907610800366503665036650366500
1272024022316470053907610800366503665036650366500
1282024022316460053907610800366503665036650366500
1292024022316450053907610800366503665036650366500
1302024022316440053907610800366503665036650366500
1312024022316430053907610800366503665036650366500
1322024022316420053907610800366503665036650366500
1332024022316410053907610800366503665036650366500
1342024022316400053907610800366503665036650366500
1352024022316390053907610800366503665036650366500
1362024022316380053907610800366503665036650366500
1372024022316370053907610800366503665036650366500
1382024022316360053907610800366503665036650366500
1392024022316350053907610800366503665036650366500
1402024022316340053907610800366503665036650366500
1412024022316330053907610800366503665036650366500
1422024022316320053907610800366503665036650366500
1432024022316310053907610800366503665036650366500
1442024022316300053907610800366503665036650366500
1452024022316290053907610800366503665036650366500
1462024022316280053907610800366503665036650366500
1472024022316270053907610800366503665036650366500
1482024022316260053907610800366503665036650366500
1492024022316250053907610800366503665036650366500
1502024022316240053907610800366503665036650366500
1512024022316230053907610800366503665036650366500
15220240223162200539076108003665036650366503665013888
1532024022316210053907610800366503665036650366500
1542024022316200053907610800366503665036650366500
1552024022316190053907610800366503665036650366500
1562024022316180053907610800366503665036650366500
1572024022316170053907610800366503665036650366500
1582024022316160053907610800366503665036650366500
1592024022316150053907610800366503665036650366500
1602024022316140053907610800366503665036650366500
1612024022316130053907610800366503665036650366500
1622024022316120053907610800366503665036650366500
1632024022316110053907610800366503665036650366500
1642024022316100053907610800366503665036650366500
1652024022316090053907610800366503665036650366500
1662024022316080053907610800366503665036650366500
1672024022316070053907610800366503665036650366500
1682024022316060053907610800366503665036650366500
1692024022316050053907610800366503665036650366500
1702024022316040053907610800366503665036650366500
1712024022316030053907610800366503665036650366500
1722024022316020053907610800366503665036650366500
1732024022316010053907610800366503665036650366500
1742024022316000053907610800366503665036650366500
1752024022315590053907610800366503665036650366500
1762024022315580053907610800366503665036650366500
1772024022315570053907610800366503665036650366500
1782024022315560053907610800366503665036650366500
1792024022315550053907610800366503665036650366500
1802024022315540053907610800366503665036650366500
1812024022315530053907610800366503665036650366500
18220240223155200539076108003665036650366503665013888
1832024022315510053907610800366503665036650366500
1842024022315500053907610800366503665036650366500
1852024022315490053907610800366503665036650366500
1862024022315480053907610800366503665036650366500
1872024022315470053907610800366503665036650366500
1882024022315460053907610800366503665036650366500
1892024022315450053907610800366503665036650366500
1902024022315440053907610800366503665036650366500
1912024022315430053907610800366503665036650366500
1922024022315420053907610800366503665036650366500
1932024022315410053907610800366503665036650366500
1942024022315400053907610800366503665036650366500
1952024022315390053907610800366503665036650366500
1962024022315380053907610800366503665036650366500
1972024022315370053907610800366503665036650366500
1982024022315360053907610800366503665036650366500
1992024022315350053907610800366503665036650366500
2002024022315340053907610800366503665036650366500
2012024022315330053907610800366503665036650366500
2022024022315320053907610800366503665036650366500
2032024022315310053907610800366503665036650366500
20420240223153000539076108003665036650366503665013888
2052024022315290053398615600367003670036700367000
2062024022315280053398615600367003670036700367000
2072024022315270053398615600367003670036700367000
2082024022315260053398615600367003670036700367000
2092024022315250053398615600367003670036700367000
2102024022315240053398615600367003670036700367000
2112024022315230053398615600367003670036700367000
2122024022315220053398615600367003670036700367000
2132024022315210053398615600367003670036700367000
2142024022315200053398615600367003670036700367000
21520240223151900533986156003670036500367503650012032
2162024022315180052958009050364503650036550364502162
2172024022315170052879094100365003645036500364001904
2182024022315160052809637600364003635036450363001364
2192024022315150052759990650363503630036350362501798
2202024022315140052694697000363003635036350363001033
221202402231513005265719640036300363003635036300615
2222024022315120052634855050363003630036350363001237
223202402231511005258994660036350362503635036250338
2242024022315100052577676450362503630036400362504393
2252024022315090052418240150363003640036400362503525
226202402231508005229032035036350363503640036350668
227202402231507005226603405036350364503645036350696
2282024022315060052240694850364503640036500363501191
2292024022315050052197318450365003640036500363501224
2302024022315040052152725800364003635036400363001312
2312024022315030052105012400364003635036400363001097
2322024022315020052065135900364003635036400363001700
233202402231501005200334095036350363503640036350330
2342024022315000051991341050363503640036400363002902
235202402231459005188584715036400364003640036350264
236202402231458005187624720036400364003645036350583
2372024022314570051855034150364003645036450363501329
238202402231456005180668405036450364503645036400265
2392024022314550051797035000364503640036450364001510
240202402231454005174206875036350364003640036350768
241202402231453005171414425036400364003640036350453
242202402231452005169766255036400364003645036350489
243202402231451005167985845036400364503645036400297
244202402231450005166904185036450365003650036400568
2452024022314490051648351500364003650036500364001550
2462024022314480051591874550364503640036450363501477
2472024022314470051538086950364503640036450364001458
2482024022314460051485008350364503645036450364001425
2492024022314450051433129300363503635036400363001668
2502024022314440051372529750363003635036350363001068
2512024022314430051333734800363503630036400362506853
25220240223144200510852013503635036450365003630012374
2532024022314410050635661750364503650036550364501641
254202402231440005057577560036450365003650036450781
255202402231439005054730415036500364503650036400382
2562024022314380050533386950364503645036450364001550
2572024022314370050476934000364503640036500364001035
258202402231436005043925245036400364503655036400978
2592024022314350050403604800364503655036550364003108
260202402231434005029023080036550366003665036500589
2612024022314330050268686900366003655036600365002815
262202402231432005016580235036550365503660036550317
2632024022314310050154207300365503665036650365501077
2642024022314300050114790250366503660036650366001044
265202402231429005007657685036600366503670036600758
2662024022314280050048794300366003665036700366001221
2672024022314270050004049300367003675036750366501332
268202402231426004995513250036700367003675036650554
2692024022314250049934810700367003670036750366501076
2702024022314240049895350900366003675036750366001750
2712024022314230049831193000367503670036750366001672
2722024022314220049769879950367003660036750366001878
273202402231421004970104260036650366003670036550744
2742024022314200049673812150365503665036750365501014
2752024022314190049636639800367003665036700366001019
276202402231418004959928035036650366003665036550704
277202402231417004957351890036600366003660036550466
278202402231416004955647665036600367003670036550455
2792024022314150049539833100367003660036750365501512
2802024022314140049484398950366003660036650365001823
281202402231413004941777870036650365003665036500671
282202402231412004939322435036500365503655036450534
283202402231411004937373520036550365003655036500329
284202402231410004936172065036500364503650036450538
285202402231409004934208980036450365003650036400530
286202402231408004932277485036500364503655036450687
287202402231407004929770215036450364003650036350612
2882024022314060049275410450364003650036500363502339
2892024022314050049190265900365003635036500363502245
2902024022314040049108568700363503635036400363002180
2912024022314030049029322400363503630036400363001610
2922024022314020048970796800363003635036400363002180
2932024022314010048891570000363503635036400363005230
29420240223140000487014969003640036550365503640010854
295202402231359004830578250036550365503655036500678
2962024022313580048281022900365003660036600365003108
2972024022313570048167524550365503665036650365006311
2982024022313560047936715850366503670036700366001974
2992024022313550047864367100367003665036700366501020
3002024022313540047826971900366503670036750366503161
3012024022313530047711065050367003675036800367001354
302202402231352004766135060036800367503680036750552
303202402231351004764105905036750368503685036750553
304202402231350004762072140036850368003685036750347
305202402231349004760795345036800367503685036750447
306202402231348004759149995036750367503680036700576
307202402231347004757031855036750367503675036700371
3082024022313460047556692200368003675036800367001229
309202402231345004751154555036800368003685036750578
310202402231344004749028480036800368003685036750483
311202402231343004747251540036800368003685036750411
312202402231342004745739150036800368503685036750702
313202402231341004743157860036850368003685036750227
314202402231340004742321935036800368003685036750559
315202402231339004740265865036800368003685036750466
316202402231338004738551445036800368503685036750559
317202402231337004736493530036850368003685036750445
318202402231336004734855635036800368003685036750560
319202402231335004732795450036800368503685036800663
320202402231334004730355400036850368003685036750655
321202402231333004727944495036800368003680036750859
3222024022313320047247862900368003670036800367001486
3232024022313310047193299900367503670036800367001506
3242024022313300047137990450367003680036800367001501
3252024022313290047082833950367503685036850367501484
3262024022313280047028224050368503685036850368001198
327202402231327004698411085036850369003690036850883
328202402231326004695156855036900368503690036800861
329202402231325004691985000036850369003690036850288
330202402231324004690923345036900368503690036800988
3312024022313230046872792800368003685036900368004254
3322024022313220046716036500369003690036950369002631
3332024022313210046618943500369003685036950368501054
334202402231320004658007790036950369503695036900591
335202402231319004655826730036950369503695036900244
336202402231318004654925270036900369503700036900665
337202402231317004652470140036950370003700036900408
338202402231316004650963015036950369503700036900446
339202402231315004649316060036950369503700036900834
340202402231314004646234595036950369503695036900267
341202402231313004645248905036900369003695036850441
3422024022313120046436213150369003695036950368501257
3432024022313110046389823250370003695037000369001023
344202402231310004635204145037000370003700036900324
345202402231309004634006690037000369003700036850454
3462024022313080046323312850369003695036950368001116
3472024022313070046282158500369003690036950368005626
3482024022313060046074914700369003690037000369001667
3492024022313050046013391650369003700037100369001934
350202402231304004594188955037000370003705037000697
351202402231303004591609520037000370503705036950932
352202402231302004588161060037050371003710036950825
3532024022313010045851069200371003705037100369501388
3542024022313000045799687050369503705037050369503692
355202402231259004566315140037050370503705037000555
3562024022312580045642612500371003705037100370001619
3572024022312570045582664000370503710037100370001242
358202402231256004553664860037150371003715037050884
359202402231255004550386060037050370503710037050478
360202402231254004548614040037050371003715037000811
361202402231253004545609395037100371003715037050657
362202402231252004543173815037100370503710037050501
363202402231251004541316995037050371503715037050761
364202402231250004538495600037100371003715037050984
365202402231249004534844640037100371003710037050677
3662024022312480045323356250370503705037100370002513
3672024022312470045230249600370003705037100370001288
368202402231246004518254075037000371003710037000929
3692024022312450045148122300370503715037150370504549
3702024022312440044979558800371003715037150371002129
3712024022312430044900557200371503715037200371001939
3722024022312420044828575100372003715037200371501223
3732024022312410044783128750371503710037200371001789
3742024022312400044716685050371503725037250371006167
3752024022312390044487418050372503735037500372006082
376202402231238004426066440037400375003750037400571
377202402231237004423930215037500376003760037400267
3782024022312360044229301950376003745037700374002227
379202402231235004414561960037450374003745037400321
380202402231234004413360665037400375003750037350448
381202402231233004411685035037350374503745037350657
382202402231232004409227525037450374503745037400247
383202402231231004408303340037400374503750037400267
384202402231230004407303900037450375003750037400208
385202402231229004406525160037500374003750037400378
386202402231228004405110760037450375003750037400305
3872024022312270044039681900375003755037550374001057
388202402231226004400011305037550375003755037450290
389202402231225004398923050037500375503755037500307
390202402231224004397771385037550375503755037500326
391202402231223004396547730037500374503755037450226
392202402231222004395700045037450375003755037450491
393202402231221004393859965037500375503755037500515
394202402231220004391927585037550375003755037500396
395202402231219004390442300037550375503755037550260
396202402231218004389466000037500374503755037450234
397202402231217004388588600037550375503755037450285
398202402231216004387519570037550374503755037450211
399202402231215004386728225037450375003755037450589
400202402231214004384520085037450374503750037400382
401202402231213004383089805037450374003745037400584
402202402231212004380904845037450375003750037450203
403202402231211004380143600037500374503750037400297
404202402231210004379031355037400375003750037400575
405202402231209004376878090037500375003750037500176
406202402231208004376218090037450375003755037450340
407202402231207004374943840037500375003755037450288
408202402231206004373863295037500375503755037500573
409202402231205004371712565037550375003760037450609
410202402231204004369428500037550375503760037550231
411202402231203004368560440037550375003755037500507
412202402231202004366657615037500375003755037500562
413202402231201004364549030037500375003755037500385
414202402231200004363104375037500375503755037450803
415202402231159004360094485037500374503755037400270
4162024022311580043590834550375003750037550374002028
417202402231157004351491805037450374503750037450498
418202402231156004349625290037450375503755037450337
419202402231155004348362955037450374503755037450304
420202402231154004347222725037400374503750037400478
421202402231153004345433655037450375003755037450483
422202402231152004343622750037500375503755037450753
423202402231151004340797635037500374503750037400746
424202402231150004338002735037400374003745037400313
425202402231149004336831530037400374003740037350247
426202402231148004335908065037400374503745037400652
4272024022311470043334674450374503740037450374001022
428202402231146004329644770037400374003740037350361
429202402231145004328295470037350374003740037350618
4302024022311440043259867950374003730037400372501488
4312024022311430043204356500373003735037350372001344
432202402231142004315426495037350373003740037250825
4332024022311410043123483750373503725037400372502521
4342024022311400043029495150372503735037400372501275
4352024022311390042981917350373503730037350372501636
4362024022311380042920932800372503725037300372003115
4372024022311370042804913200372503745037500372505091
4382024022311360042614874100375003755037550374003642
4392024022311350042478386550376003760037600375001486
4402024022311340042422589600376003760037650375501963
441202402231133004234885885037600376003760037550554
442202402231132004232803510037600377003770037550765
443202402231131004229926350037650376003770037600746
4442024022311300042271196150376503770037750376002879
445202402231129004216284430037650377003770037650740
446202402231128004213495720037650376503770037600934
4472024022311270042099790950376503770037750376005590
4482024022311260041889231300377003780037800377001805
4492024022311250041821105200378003775037800377002127
4502024022311240041740853200377503765037750376001503
4512024022311230041684236050377003770037700376003227
4522024022311220041562662350376503765037700376001422
4532024022311210041509134150376003755037650375001664
4542024022311200041446606950375503755037600375001361
4552024022311190041395490950376003770037700375501588
4562024022311180041335755800377003760037700375502680
4572024022311170041234901050376503755037650375005391
4582024022311160041032487800375003760037600375003628
4592024022311150040896256400375503760037600375502282
4602024022311140040810524600375503760037600375503601
4612024022311130040675278300376003760037650375003586
4622024022311120040540596200375503770037750375506055
4632024022311110040312786650377003775037800376503352
4642024022311100040186373000378003775037800376503050
4652024022311090040071251550377003765037750376502035
4662024022311080039994577350376003755037600375002542
4672024022311070039899067700375503760037600375501729
4682024022311060039834122800375503765037650375005624
4692024022311050039623055100376003770037700375502999
4702024022311040039510206200377503760037750375502882
4712024022311030039401835250376003775037800375509921
4722024022311020039028300400378003775037850377003336
4732024022311010038902294250377503780037850377501553
4742024022311000038843637500378003795038000378003340
4752024022310590038717076800380003795038000379001506
4762024022310580038659923400379503800038050379002942
4772024022310570038548303550380003795038100379506085
4782024022310560038317009550379503780037950377503862
47920240223105500381707493503785037900379003770014931
4802024022310540037606711550378503795037950378502576
4812024022310530037509177250379003785038000378501457
4822024022310520037453966500379003795038000378504255
4832024022310510037292801500379503790037950378505487
4842024022310500037084951800379003790037950378502278
4852024022310490036998604550379503790037950378502177
4862024022310480036916096350379503815038250379007445
4872024022310470036632748500381503825038250381501349
4882024022310460036581221000382503815038250381501987
4892024022310450036505320300381003810038200381001984
4902024022310440036429695550381003810038150381002720
4912024022310430036326052100381503815038200381002331
492202402231042003623720470038200381003820038100738
4932024022310410036209070350381003805038200380501869
4942024022310400036137814800380503820038200380502017
4952024022310390036060973550382003815038200381003921
4962024022310380035911374850381503820038250381501834
4972024022310370035841306850382003825038250381502009
4982024022310360035764569100382503835038450382004196
499202402231035003560396045038300383503835038300860
5002024022310340035571000600383503845038500383501257
5012024022310330035522748600384003850038500384001870
5022024022310320035450795050385003845038550384501608
503202402231031003538889005038450385003850038400923
5042024022310300035353408250384503820038500382001608
5052024022310290035291706100382503825038300382001493
5062024022310280035234587500383003835038350382005162
5072024022310270035036973100383503835038400383001041
5082024022310260034997047850383503835038400383001253
5092024022310250034948998300384003840038450383502156
5102024022310240034866208250384003830038450382502707
5112024022310230034762528150383503825038400382501873
5122024022310220034690800300383003835038350382004305
5132024022310210034526080100383503840038450383004151
5142024022310200034366806800384003845038500384003883
5152024022310190034217568550384503845038500384501975
5162024022310180034141612350385003860038650384508267
5172024022310170033823164000386503865038700385505589
5182024022310160033607162050386503870038750385004372
5192024022310150033438375150386503890038900386507144
5202024022310140033161364450388503880039000388008711
52120240223101300328227036503880039100391503880015134
52220240223101200322320111503915038950391503890038701
52320240223101100307217010503895038850389503880023791
52420240223101000297969137003885038700388503865017111
52520240223100900291334203503870038500387003850017439
52620240223100800284601438503855038500386003845011308
5272024022310070028024420400385003835038500383506547
5282024022310060027772713500383503845038450383504341
5292024022310050027606038650384003835038450383006547
5302024022310040027354692600383503830038350382004066
5312024022310030027198916200383003830038350381502278
5322024022310020027111813900383003825038350382501369
5332024022310010027059357100382503830038350382003220
5342024022310000026936067700382503810038350380509119
5352024022309590026587518100381003810038200380501774
5362024022309580026519886800380503805038050380001360
537202402230957002646816235038000380003810038000875
5382024022309560026434880100380503800038050379501123
5392024022309550026392223300380003800038100379502062
5402024022309540026313840400380003775038000377504997
5412024022309530026124540600377503775037800377002482
5422024022309520026030872050377503770037850377002039
5432024022309510025953903750377003780037850376507703
5442024022309500025663321200378003785037850377501432
5452024022309490025609196650378003785037850377504340
5462024022309480025445232200379003795037950378001551
5472024022309470025386569000379003780037950377502413
5482024022309460025295286050378503790037900377505190
5492024022309450025098903550378503815038250378508093
5502024022309440024790824450381503820038200380001466
5512024022309430024734951900382003800038200380004530
5522024022309420024562481850380003800038100379005436
5532024022309410024355855200380003795038000379002247
5542024022309400024270538550379503785038000377503501
5552024022309390024137955450378503790037900377509115
5562024022309380023793360300378503795038000378502454
5572024022309370023700286250379503780038000376007152
55820240223093600234297660003760038150381503760024752
5592024022309350022491406250381503825038250381004013
56020240223093400223381476003820038200383503805014300
56120240223093300217924956003820038450386003820011637
5622024022309320021345714800384503875038800384509749
56320240223093100209689198003875038700388503865035579
56420240223093000195902716003865038400387003840029821
5652024022309290018440188100384003835038450383005685
5662024022309280018221838700383503850038550383007851
56720240223092700179200670503850038500386003840010589
56820240223092600175120310003845038400385503830011992
56920240223092500170512390503840038550386003835010263
57020240223092400166562177503855038300386003830012488
57120240223092300161755482003830038250383503810015227
57220240223092200155934890003825038350385003825011357
57320240223092100151577439003835038300383503810014607
5742024022309200014599280500383003855038550382509944
57520240223091900142176679003850038450385503845012059
5762024022309180013753301200384503840038500383508680
57720240223091700134198386503840038400384503825017911
57820240223091600127322411503835038100384003800016591
57920240223091500120987875003805038450385003800011271
58020240223091400116685065003845038200385003815024620
58120240223091300107224172503820038150384503815035404
5822024022309120093658057503820037850382003780047690
5832024022309110075543940003785037600378503750014782
5842024022309100069963455003760037750378003755010875
5852024022309090065860678003775037600377503760016093
5862024022309080059793379503760037250376003725017222
5872024022309070053349375503730037300373503715011779
588202402230906004895798750373503740037450372507414
5892024022309050046186675003740037450376003735025485
5902024022309040036631168503740037150374503710014932
5912024022309030031060257503710037000371003670017770
5922024022309020024514206503700036900370503665025141
5932024022309010015248907503685036650369003660017686
594202402230900008743163003660036500366003645010404