Files
KissMeData/004090/min/candle-20240508.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240508184100303794446901638016380163801638029732
32024050818400030379444690163801638016380163800
42024050818390030379444690163801638016380163800
52024050818380030379444690163801638016380163800
62024050818370030379444690163801638016380163800
72024050818360030379444690163801638016380163800
82024050818350030379444690163801638016380163800
92024050818340030379444690163801638016380163800
102024050818330030379444690163801638016380163800
112024050818320030379444690163801638016380163800
122024050818310030379444690163801638016380163800
132024050818300030379444690163801638016380163800
142024050818290030379444690163801638016380163800
152024050818280030379444690163801638016380163800
162024050818270030379444690163801638016380163800
172024050818260030379444690163801638016380163800
182024050818250030379444690163801638016380163800
192024050818240030379444690163801638016380163800
202024050818230030379444690163801638016380163800
212024050818220030379444690163801638016380163800
222024050818210030379444690163801638016380163800
232024050818200030379444690163801638016380163800
242024050818190030379444690163801638016380163800
252024050818180030379444690163801638016380163800
262024050818170030379444690163801638016380163800
272024050818160030379444690163801638016380163800
282024050818150030379444690163801638016380163800
292024050818140030379444690163801638016380163800
302024050818130030379444690163801638016380163800
312024050818120030379444690163801638016380163800
3220240508181100303794446901638016380163801638029732
332024050818100030379444690163801638016380163800
342024050818090030379444690163801638016380163800
352024050818080030379444690163801638016380163800
362024050818070030379444690163801638016380163800
372024050818060030379444690163801638016380163800
382024050818050030379444690163801638016380163800
392024050818040030379444690163801638016380163800
402024050818030030379444690163801638016380163800
412024050818020030379444690163801638016380163800
422024050818010030379444690163801638016380163800
432024050818000030379444690163801638016380163800
442024050817590030379444690163801638016380163800
452024050817580030379444690163801638016380163800
462024050817570030379444690163801638016380163800
472024050817560030379444690163801638016380163800
482024050817550030379444690163801638016380163800
492024050817540030379444690163801638016380163800
502024050817530030379444690163801638016380163800
512024050817520030379444690163801638016380163800
522024050817510030379444690163801638016380163800
532024050817500030379444690163801638016380163800
542024050817490030379444690163801638016380163800
552024050817480030379444690163801638016380163800
562024050817470030379444690163801638016380163800
572024050817460030379444690163801638016380163800
582024050817450030379444690163801638016380163800
592024050817440030379444690163801638016380163800
602024050817430030379444690163801638016380163800
612024050817420030379444690163801638016380163800
6220240508174100303794446901638016380163801638029732
632024050817400030379444690163801638016380163800
642024050817390030379444690163801638016380163800
652024050817380030379444690163801638016380163800
662024050817370030379444690163801638016380163800
672024050817360030379444690163801638016380163800
682024050817350030379444690163801638016380163800
692024050817340030379444690163801638016380163800
702024050817330030379444690163801638016380163800
712024050817320030379444690163801638016380163800
722024050817310030379444690163801638016380163800
732024050817300030379444690163801638016380163800
742024050817290030379444690163801638016380163800
752024050817280030379444690163801638016380163800
762024050817270030379444690163801638016380163800
772024050817260030379444690163801638016380163800
782024050817250030379444690163801638016380163800
792024050817240030379444690163801638016380163800
802024050817230030379444690163801638016380163800
812024050817220030379444690163801638016380163800
822024050817210030379444690163801638016380163800
832024050817200030379444690163801638016380163800
842024050817190030379444690163801638016380163800
852024050817180030379444690163801638016380163800
862024050817170030379444690163801638016380163800
872024050817160030379444690163801638016380163800
882024050817150030379444690163801638016380163800
892024050817140030379444690163801638016380163800
902024050817130030379444690163801638016380163800
912024050817120030379444690163801638016380163800
9220240508171100303794446901638016380163801638029732
932024050817100030379444690163801638016380163800
942024050817090030379444690163801638016380163800
952024050817080030379444690163801638016380163800
962024050817070030379444690163801638016380163800
972024050817060030379444690163801638016380163800
982024050817050030379444690163801638016380163800
992024050817040030379444690163801638016380163800
1002024050817030030379444690163801638016380163800
1012024050817020030379444690163801638016380163800
1022024050817010030379444690163801638016380163800
1032024050817000030379444690163801638016380163800
1042024050816590030379444690163801638016380163800
1052024050816580030379444690163801638016380163800
1062024050816570030379444690163801638016380163800
1072024050816560030379444690163801638016380163800
1082024050816550030379444690163801638016380163800
1092024050816540030379444690163801638016380163800
1102024050816530030379444690163801638016380163800
1112024050816520030379444690163801638016380163800
1122024050816510030379444690163801638016380163800
1132024050816500030379444690163801638016380163800
1142024050816490030379444690163801638016380163800
1152024050816480030379444690163801638016380163800
1162024050816470030379444690163801638016380163800
1172024050816460030379444690163801638016380163800
1182024050816450030379444690163801638016380163800
1192024050816440030379444690163801638016380163800
1202024050816430030379444690163801638016380163800
1212024050816420030379444690163801638016380163800
12220240508164100303794446901638016380163801638029732
1232024050816400030379444690163801638016380163800
1242024050816390030379444690163801638016380163800
1252024050816380030379444690163801638016380163800
1262024050816370030379444690163801638016380163800
1272024050816360030379444690163801638016380163800
1282024050816350030379444690163801638016380163800
1292024050816340030379444690163801638016380163800
1302024050816330030379444690163801638016380163800
1312024050816320030379444690163801638016380163800
1322024050816310030379444690163801638016380163800
1332024050816300030379444690163801638016380163800
1342024050816290030379444690163801638016380163800
1352024050816280030379444690163801638016380163800
1362024050816270030379444690163801638016380163800
1372024050816260030379444690163801638016380163800
1382024050816250030379444690163801638016380163800
1392024050816240030379444690163801638016380163800
1402024050816230030379444690163801638016380163800
1412024050816220030379444690163801638016380163800
1422024050816210030379444690163801638016380163800
1432024050816200030379444690163801638016380163800
1442024050816190030379444690163801638016380163800
1452024050816180030379444690163801638016380163800
1462024050816170030379444690163801638016380163800
1472024050816160030379444690163801638016380163800
1482024050816150030379444690163801638016380163800
1492024050816140030379444690163801638016380163800
1502024050816130030379444690163801638016380163800
1512024050816120030379444690163801638016380163800
15220240508161100303794446901638016380163801638029732
1532024050816100030379444690163801638016380163800
1542024050816090030379444690163801638016380163800
1552024050816080030379444690163801638016380163800
1562024050816070030379444690163801638016380163800
1572024050816060030379444690163801638016380163800
1582024050816050030379444690163801638016380163800
1592024050816040030379444690163801638016380163800
1602024050816030030379444690163801638016380163800
1612024050816020030379444690163801638016380163800
1622024050816010030379444690163801638016380163800
1632024050816000030379444690163801638016380163800
1642024050815590030379444690163801638016380163800
1652024050815580030379444690163801638016380163800
1662024050815570030379444690163801638016380163800
1672024050815560030379444690163801638016380163800
1682024050815550030379444690163801638016380163800
1692024050815540030379444690163801638016380163800
1702024050815530030379444690163801638016380163800
1712024050815520030379444690163801638016380163800
1722024050815510030379444690163801638016380163800
1732024050815500030379444690163801638016380163800
1742024050815490030379444690163801638016380163800
1752024050815480030379444690163801638016380163800
1762024050815470030379444690163801638016380163800
1772024050815460030379444690163801638016380163800
1782024050815450030379444690163801638016380163800
1792024050815440030379444690163801638016380163800
1802024050815430030379444690163801638016380163800
1812024050815420030379444690163801638016380163800
18220240508154100303794446901638016380163801638029732
1832024050815400030379444690163801638016380163800
1842024050815390030379444690163801638016380163800
1852024050815380030379444690163801638016380163800
1862024050815370030379444690163801638016380163800
1872024050815360030379444690163801638016380163800
1882024050815350030379444690163801638016380163800
1892024050815340030379444690163801638016380163800
1902024050815330030379444690163801638016380163800
1912024050815320030379444690163801638016380163800
1922024050815310030379444690163801638016380163800
19320240508153000303794446901638016380163801638029732
1942024050815290029892434530164401644016440164400
1952024050815280029892434530164401644016440164400
1962024050815270029892434530164401644016440164400
1972024050815260029892434530164401644016440164400
1982024050815250029892434530164401644016440164400
1992024050815240029892434530164401644016440164400
2002024050815230029892434530164401644016440164400
2012024050815220029892434530164401644016440164400
2022024050815210029892434530164401644016440164400
2032024050815200029892434530164401644016440164400
2042024050815190029892434530164401644016460164308625
2052024050815180029750647970164401646016470164405468
2062024050815170029660710050164601647016480164505775
2072024050815160029565611720164701646016480164503027
2082024050815150029515769270164601646016470164503254
2092024050815140029462212070164601645016470164403588
2102024050815130029403198120164701644016490164309526
2112024050815120029246247840164701650016520164406948
2122024050815110029131807650165001652016530165007178
2132024050815100029013330780165201655016550165202104
2142024050815090028978547940165501653016550165109034
2152024050815080028829209720165301654016560165302654
2162024050815070028785300820165301654016550165304962
2172024050815060028703247760165501655016560165402359
2182024050815050028664208160165501655016560165501748
2192024050815040028635277430165501656016570165402013
220202405081503002860195837016560165601658016560585
221202405081502002859226908016560165501658016550387
2222024050815010028585857780165801658016580165501473
2232024050815000028561458170165801654016580165407607
2242024050814590028435479610165401656016560165401716
2252024050814580028407080340165501656016560165502993
2262024050814570028357523270165601656016570165502650
227202405081456002831363524016560165701657016560554
2282024050814550028304455810165701656016590165501704
2292024050814540028276236060165501657016580165503409
2302024050814530028219779470165701659016590165703039
2312024050814520028169388540165901659016610165906836
2322024050814510028055927260165901654016600165405968
23320240508145000279569880101655016580165801654011089
2342024050814490027773361570165801659016590165801682
2352024050814480027745463800165901658016600165802282
2362024050814470027707614300165801657016580165602922
2372024050814460027659185270165601656016570165602129
2382024050814450027623916450165601655016560165501419
239202405081444002760042482016550165601656016550965
2402024050814430027584444620165601656016570165601379
2412024050814420027561600200165601655016570165501551
2422024050814410027535920790165501654016560165302330
2432024050814400027497369740165301654016550165301713
2442024050814390027469040580165401655016560165302700
24520240508143800274243632901655016530165801651010717
2462024050814370027247073540165201651016530165101805
2472024050814360027217255810165201650016520164804840
2482024050814350027137386100165001650016520165002668
2492024050814340027093331850165001648016500164501875
2502024050814330027062436370164801651016510164701369
2512024050814320027039864050165101652016530165004274
2522024050814310026969270560165201650016530164903163
25320240508143000269170844801650016410165201641010673
254202405081429002674119940016410164201642016410124
2552024050814280026739164430164001643016430164002991
256202405081427002669006879016430164301643016420786
257202405081426002667716079016430164301643016410908
2582024050814250026662242450164101643016430164003438
2592024050814240026605796970164301643016430164301140
260202405081423002658706677016430164201643016420421
261202405081422002658015102016430164201643016410424
262202405081421002657318832016410164201643016410463
2632024050814200026565586450164201644016450164201574
264202405081419002653973248016440164401644016440266
265202405081418002653535944016430164301643016420807
2662024050814170026522106550164301643016450164301111
267202405081416002650384153016430164001643016390524
2682024050814150026495237580163801635016380163503080
2692024050814140026444795610163501636016380163503451
2702024050814130026388338880163701637016380163601409
271202405081412002636528064016380163801639016380816
272202405081411002635191289016380163901639016380387
273202405081410002634557212016390164101641016390515
274202405081409002633712750016420164201642016420132
2752024050814080026334960060164201645016470163902595
2762024050814070026292330530164501644016470164402738
277202405081406002624728385016440164201646016420544
2782024050814050026238337870164601637016470163707597
2792024050814040026113608360163801638016380163601407
280202405081403002609058212016380163901639016370451
281202405081402002608319500016390163701639016370138
2822024050814010026080934560163801639016400163801500
283202405081400002605635140016390163801639016380624
2842024050813590026046128170163801639016400163801485
285202405081358002602179340016380163701640016370494
286202405081357002601370266016370163501638016350886
287202405081356002599920356016360163401636016330712
2882024050813550025987568620163401634016350163202433
289202405081354002594782265016340163301634016330876
290202405081353002593351124016330163301633016320849
2912024050813520025919647300163301632016340163204289
2922024050813510025849634280163201631016320163002798
29320240508135000258039897701630016310163201629010070
2942024050813490025639857280163101633016340163104933
2952024050813480025559355830163301634016340163302065
2962024050813470025525629980163401634016350163301584
2972024050813460025499748490163401635016370163403234
298202405081345002544685682016350163501636016340632
2992024050813440025436520820163401633016360163103549
30020240508134300253785748001633016380163801632016595
3012024050813420025107344820163901640016410163807886
3022024050813410024978118000164001641016410164002383
3032024050813400024939032140164101640016410164001490
30420240508133900249145934601640016410164301639011205
3052024050813380024730801340164301644016440164202055
306202405081337002469705493016440164401644016430680
307202405081336002468587680016420164401644016420817
3082024050813350024672452970164401642016440164201088
309202405081334002465458414016420164301643016420521
310202405081333002464602925016440164301644016420327
3112024050813320024640655710164101642016430164101372
3122024050813310024618137070164101644016440164103651
3132024050813300024558194150164301643016430164201797
3142024050813290024528680970164301646016460164207361
3152024050813280024407665850164501646016470164501932
3162024050813270024375872160164701647016480164502193
3172024050813260024339782060164801647016480164701358
3182024050813250024317412520164601645016470164501262
319202405081324002429663539016450164501647016450136
320202405081323002429439738016450164601646016450292
321202405081322002428959167016460164601646016460300
3222024050813210024284653670164601646016470164602074
323202405081320002425051562016470164701647016460538
324202405081319002424165939016470164601648016460289
325202405081318002423690003016460164401646016430636
3262024050813170024226438850164301645016450164301179
3272024050813160024207060980164401651016510164402520
328202405081315002416556862016530164901653016490376
3292024050813140024159362360164901649016490164501704
3302024050813130024131299690164901648016490164801696
331202405081312002410334189016470164601648016460282
3322024050813110024098697450164601644016460164301263
3332024050813100024077932940164301645016450164301256
3342024050813090024057294030164501646016460164402284
335202405081308002401973894016460164501646016450408
336202405081307002401302726016450164501646016450517
337202405081306002400452202016450164501646016450739
338202405081305002399236399016460164501646016440460
339202405081304002398479894016440164501645016440197
340202405081303002398155975016440164501645016440236
3412024050813020023977679610164401643016450164302631
342202405081301002393442299016430164301644016430590
343202405081300002392472914016440164501645016430751
344202405081259002391238599016450164401645016440414
3452024050812580023905579800164301643016440164202711
3462024050812570023861038510164201644016440164102136
34720240508125600238259667601642016450164701641017715
3482024050812550023534763680164501647016480164505141
3492024050812540023450163290164701647016470164601135
3502024050812530023431470370164701646016470164601397
3512024050812520023408469460164701646016470164501188
3522024050812510023388918070164601646016470164502940
3532024050812500023340533010164601647016470164501533
354202405081249002331530048016460164601646016450551
3552024050812480023306232080164501646016460164503266
3562024050812470023252501500164601648016480164505597
3572024050812460023160374100164701647016470164602921
3582024050812450023112275870164801648016490164702903
3592024050812440023064442660164801648016480164701577
360202405081243002303846580016480164801648016460773
361202405081242002302573100016470164601648016460824
3622024050812410023012163790164601647016480164605701
363202405081240002291829721016470164801648016470893
3642024050812390022903587010164801648016480164801404
3652024050812380022880449090165001648016500164701313
3662024050812370022858818940164701648016480164702072
3672024050812360022824684150164801649016490164801198
368202405081235002280493845016490165001650016490785
3692024050812340022791989250165101650016510164701225
3702024050812330022771796090165101648016510164701843
3712024050812320022741410590164801649016490164706754
3722024050812310022630126280164901650016500164903607
3732024050812300022570645280165001649016500164901665
3742024050812290022543188930165001651016510165003618
3752024050812280022483486930165101652016520165005041
3762024050812270022400285670165201654016540165102611
377202405081226002235714372016530165401654016530263
378202405081225002235279588016550165401655016530451
3792024050812240022345340790165301654016550165302209
380202405081223002230879476016540165501655016540667
381202405081222002229776158016540165601656016540584
382202405081221002228809592016550165401655016540544
383202405081220002227909294016540165401655016520830
384202405081219002226537534016550165501655016520651
3852024050812180022254609030165501653016560165201482
3862024050812170022230119490165301655016550165202366
387202405081216002219100317016550165601656016540956
388202405081215002217517739016540165401656016540775
389202405081214002216235489016540165401655016540338
390202405081213002215676336016540165401654016530887
3912024050812120022142096670165301657016570165306979
3922024050812110022026595540165701659016590165601058
393202405081210002200907206016590165601659016550944
3942024050812090021993436430165601656016560165601019
395202405081208002197656179016560165601657016560528
3962024050812070021967818100165601656016560165501290
3972024050812060021946455730165601658016580165601175
3982024050812050021926989030165801659016600165802658
399202405081204002188290514016600166001660016600453
400202405081203002187538534016600166001661016600947
401202405081202002185966424016600166001660016590910
402202405081201002184456029016590165801660016580289
403202405081200002183976578016580165901659016560372
404202405081159002183360125016590165501659016550164
405202405081158002183088443016560165601658016560272
406202405081157002182637965016550165701658016550369
407202405081156002182026832016560165701657016560834
4082024050811550021806454970165601658016580165602298
409202405081154002176839152016580165901660016570732
410202405081153002175626128016570165801661016570752
411202405081152002174379458016580165701658016570381
4122024050811510021737480120165601657016580165606312
413202405081150002163294729016570165701658016570801
4142024050811490021619674320165701657016580165601184
415202405081148002160005539016580165701658016570434
4162024050811470021592863930165701660016600165602609
4172024050811460021549623400165901658016610165801400
4182024050811450021526407100165801662016630165803628
4192024050811440021466169020166301661016630166001020
4202024050811430021449226500166101662016630166101625
4212024050811420021422228580166201661016620165901764
4222024050811410021392916800166001665016650165902323
4232024050811400021354344510166501665016650166202960
4242024050811390021305105340166501661016660166104238
4252024050811380021234574850166101660016640165904651
4262024050811370021157271680166001658016610165701008
4272024050811360021140537700165801658016590165701462
428202405081135002111629113016570165501657016550677
429202405081134002110508462016560165801658016550327
4302024050811330021099669300165801656016580165401336
4312024050811320021077539810165501653016560165201007
432202405081131002106088015016530165201654016510798
433202405081130002104768650016520165301655016500397
4342024050811290021041125120165401651016540164901180
435202405081128002102163356016490164901651016490505
4362024050811270021013302480164901647016490164701257
4372024050811260020992596110164701647016480164701808
4382024050811250020962817060164801649016490164702863
439202405081124002091565670016490164701649016470793
4402024050811230020902592240164801647016480164603853
441202405081122002083912654016470164601647016460944
44220240508112100208235820501646016480164801646010043
4432024050811200020658226840164701648016490164707575
4442024050811190020533373100164901648016490164802430
4452024050811180020493325640164901651016520164809443
4462024050811170020337518040165101652016520165102498
4472024050811160020296252020165201654016550165205616
4482024050811150020203397070165401656016570165402463
4492024050811140020162655270165601656016560165501589
450202405081113002013635507016560165801658016560873
4512024050811120020121893070165901656016590165601308
4522024050811110020100218710165601658016580165502241
4532024050811100020063085020165801655016580165501439
454202405081109002003925210016560165501656016550261
455202405081108002003493150016560165701657016550115
456202405081107002003302743016550165401655016540753
457202405081106002002056689016550165401655016530982
458202405081105002000432980016550165301655016530782
4592024050811040019991399840165401654016550165301123
4602024050811030019972834190165401654016540165301098
461202405081102001995467965016540165401657016520758
4622024050811010019942142580165501653016550165102655
4632024050811000019898283360165501650016550165001757
4642024050810590019869247920165001650016510164902420
4652024050810580019829331380165001652016530165007376
466202405081057001970760305016520165401654016520902
4672024050810560019692697720165401654016540165105074
4682024050810550019608840390165401655016570165402823
4692024050810540019562116130165601656016560165502093
4702024050810530019527457840165601656016570165501590
4712024050810520019501134460165701658016580165601213
4722024050810510019481038370165701657016590165601399
4732024050810500019457865830165701657016580165601244
474202405081049001943725385016570165501657016550611
4752024050810480019427133030165401655016550165301929
476202405081047001939522106016560165501656016550902
477202405081046001938028588016550165501656016540817
4782024050810450019366766040165401655016560165401561
479202405081044001934093415016550165301655016520672
4802024050810430019329819530165601648016570164802256
4812024050810420019292553170165001648016500164709561
48220240508104100191350060701649016520165201648015873
4832024050810400018873074900165201653016540165104637
4842024050810390018796461700165401654016550165303902
4852024050810380018731955110165401654016550165305079
4862024050810370018647971620165501657016570165405063
4872024050810360018564168550165701658016580165702673
4882024050810350018519876550165801660016600165704569
4892024050810340018444100310166001660016600166002543
4902024050810330018401886510166001661016620165903075
4912024050810320018350850230166201660016620166002025
4922024050810310018317221690166001659016610165801038
4932024050810300018299995170165701658016590165702304
4942024050810290018261793450165801657016590165601348
4952024050810280018239452630165801657016580165701101
4962024050810270018221208800165601655016580165502622
4972024050810260018177790420165601654016560165204474
4982024050810250018103806300165201655016560165205762
49920240508102400180085585801655016550165501651012933
5002024050810230017794714020165601658016590165508064
50120240508102200176611558701659016630166501657014809
5022024050810210017415293090166301665016670166104892
5032024050810200017333938070166701664016670166303429
5042024050810190017276826410166401662016640166105794
5052024050810180017180523770166301664016640166203793
5062024050810170017117447630166401665016650166305318
5072024050810160017028981390166501665016660166503349
5082024050810150016973214430166601666016670166504738
5092024050810140016894310620166601669016690166605762
5102024050810130016798273040166901667016690166601262
5112024050810120016777231990166701668016690166702378
5122024050810110016737582180166801667016680166601124
5132024050810100016718838010166701667016670166602777
5142024050810090016672555520166701667016680166603162
5152024050810080016619859620166601668016680166601662
5162024050810070016592160400166801669016690166702686
5172024050810060016547358170166801665016680166501984
5182024050810050016514287220166501667016670166506548
5192024050810040016405238300166701666016690166505730
5202024050810030016309721210166601671016710166506715
5212024050810020016197724050167101667016710166701109
5222024050810010016179212510166701665016690166302395
5232024050810000016139300580166301658016650165802411
52420240508095900160992404901663016730167701654044659
52520240508095800153561186701672016780167901672011492
5262024050809570015163693710167801675016790167501147
5272024050809560015144473810167401674016790167202308
5282024050809550015105807430167401673016740167105166
5292024050809540015019409150167401673016740167202225
5302024050809530014982192710167201676016770167204572
5312024050809520014905674530167601677016810167303003
5322024050809510014855352330167901671016790167101737
53320240508095000148262477001671016840168601670022590
53420240508094900144472996201685016850169001683011214
53520240508094800142582377001686016800169301679017412
5362024050809470013964707310167901676016800167504930
5372024050809460013881976230167601677016770167204847
5382024050809450013800811110167701678016790166904160
5392024050809440013731095260167801669016800166709180
5402024050809430013577277010166901667016710166705463
54120240508094200134861073301669016740167601667010571
5422024050809410013309459190167401669016740166704155
5432024050809400013240015280166901666016690166506446
54420240508093900131325851001665016660166701663018266
54520240508093800128284328001666016730167301665031490
54620240508093700123029901501672016740167501672010956
54720240508093600121196927001674016740167501672014998
54820240508093500118687300301675016810168101673030494
5492024050809340011357099160168201686016860168108554
55020240508093300112131851401684016810168401680012982
55120240508093200109948853701681016880169201680045355
55220240508093100102309963001690016940169501689037104
553202405080930009603543910169401696016990169307634
554202405080929009474163960169801694016980169303964
5552024050809280094069234801693016980169901693016746
5562024050809270091233107401694016990170001694011589
557202405080926008926732810169901696017030169507690
5582024050809250087960920501696016940169901694012976
5592024050809240085760765701695017010170101694010700
560202405080923008394478560170001700017040169905354
561202405080922008303427180170001701017030169804657
562202405080921008224222790170101696017010169504768
5632024050809200081432509201695017000170201694019793
564202405080919007807670560170001703017050170008916
565202405080918007655950420170301707017070170308269
566202405080917007514995010170701705017070170305921
567202405080916007414058090170501707017080170408221
5682024050809150072738717201704016950171001695016279
569202405080914006996751940169401695016980169309822
5702024050809130068303990701695016960169901694010845
5712024050809120066466126701695016980169801693018977
5722024050809110063248726301697016970170201696014972
5732024050809100060706466701700017010170301698010508
574202405080909005891942790170201705017070170106614
5752024050809080057792488801701016990170701695011809
5762024050809070055785991001700016950170101693015885
5772024050809060053094891901695016940170301694016401
5782024050809050050311107501696017020170201694016337
5792024050809040047536249801702016910170401690018107
5802024050809030044466024901691016980170401687041777
5812024050809020037395172001693016910170201685032440
5822024050809010031913280201688016950171301686066812
58320240508090000205544007016950169101717016860120927