Files
KissMeData/017810/min/candle-20240807.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240807190300153225289012310123101231012310365
3202408071902001532252890123101231012310123100
4202408071901001532252890123101231012310123100
5202408071900001532252890123101231012310123100
6202408071859001532252890123101231012310123100
7202408071858001532252890123101231012310123100
8202408071857001532252890123101231012310123100
9202408071856001532252890123101231012310123100
10202408071855001532252890123101231012310123100
11202408071854001532252890123101231012310123100
12202408071853001532252890123101231012310123100
13202408071852001532252890123101231012310123100
14202408071851001532252890123101231012310123100
15202408071850001532252890123101231012310123100
16202408071849001532252890123101231012310123100
17202408071848001532252890123101231012310123100
18202408071847001532252890123101231012310123100
19202408071846001532252890123101231012310123100
20202408071845001532252890123101231012310123100
21202408071844001532252890123101231012310123100
22202408071843001532252890123101231012310123100
23202408071842001532252890123101231012310123100
24202408071841001532252890123101231012310123100
25202408071840001532252890123101231012310123100
26202408071839001532252890123101231012310123100
27202408071838001532252890123101231012310123100
28202408071837001532252890123101231012310123100
29202408071836001532252890123101231012310123100
30202408071835001532252890123101231012310123100
31202408071834001532252890123101231012310123100
3220240807183300153225289012310123101231012310365
33202408071832001532252890123101231012310123100
34202408071831001532252890123101231012310123100
35202408071830001532252890123101231012310123100
36202408071829001532252890123101231012310123100
37202408071828001532252890123101231012310123100
38202408071827001532252890123101231012310123100
39202408071826001532252890123101231012310123100
40202408071825001532252890123101231012310123100
41202408071824001532252890123101231012310123100
42202408071823001532252890123101231012310123100
43202408071822001532252890123101231012310123100
44202408071821001532252890123101231012310123100
45202408071820001532252890123101231012310123100
46202408071819001532252890123101231012310123100
47202408071818001532252890123101231012310123100
48202408071817001532252890123101231012310123100
49202408071816001532252890123101231012310123100
50202408071815001532252890123101231012310123100
51202408071814001532252890123101231012310123100
52202408071813001532252890123101231012310123100
53202408071812001532252890123101231012310123100
54202408071811001532252890123101231012310123100
55202408071810001532252890123101231012310123100
56202408071809001532252890123101231012310123100
57202408071808001532252890123101231012310123100
58202408071807001532252890123101231012310123100
59202408071806001532252890123101231012310123100
60202408071805001532252890123101231012310123100
61202408071804001532252890123101231012310123100
6220240807180300153225289012310123101231012310365
63202408071802001532252890123101231012310123100
64202408071801001532252890123101231012310123100
65202408071800001532252890123101231012310123100
66202408071759001532252890123101231012310123100
67202408071758001532252890123101231012310123100
68202408071757001532252890123101231012310123100
69202408071756001532252890123101231012310123100
70202408071755001532252890123101231012310123100
71202408071754001532252890123101231012310123100
72202408071753001532252890123101231012310123100
73202408071752001532252890123101231012310123100
74202408071751001532252890123101231012310123100
75202408071750001532252890123101231012310123100
76202408071749001532252890123101231012310123100
77202408071748001532252890123101231012310123100
78202408071747001532252890123101231012310123100
79202408071746001532252890123101231012310123100
80202408071745001532252890123101231012310123100
81202408071744001532252890123101231012310123100
82202408071743001532252890123101231012310123100
83202408071742001532252890123101231012310123100
84202408071741001532252890123101231012310123100
85202408071740001532252890123101231012310123100
86202408071739001532252890123101231012310123100
87202408071738001532252890123101231012310123100
88202408071737001532252890123101231012310123100
89202408071736001532252890123101231012310123100
90202408071735001532252890123101231012310123100
91202408071734001532252890123101231012310123100
9220240807173300153225289012310123101231012310365
93202408071732001532252890123101231012310123100
94202408071731001532252890123101231012310123100
95202408071730001532252890123101231012310123100
96202408071729001532252890123101231012310123100
97202408071728001532252890123101231012310123100
98202408071727001532252890123101231012310123100
99202408071726001532252890123101231012310123100
100202408071725001532252890123101231012310123100
101202408071724001532252890123101231012310123100
102202408071723001532252890123101231012310123100
103202408071722001532252890123101231012310123100
104202408071721001532252890123101231012310123100
105202408071720001532252890123101231012310123100
106202408071719001532252890123101231012310123100
107202408071718001532252890123101231012310123100
108202408071717001532252890123101231012310123100
109202408071716001532252890123101231012310123100
110202408071715001532252890123101231012310123100
111202408071714001532252890123101231012310123100
112202408071713001532252890123101231012310123100
113202408071712001532252890123101231012310123100
114202408071711001532252890123101231012310123100
115202408071710001532252890123101231012310123100
116202408071709001532252890123101231012310123100
117202408071708001532252890123101231012310123100
118202408071707001532252890123101231012310123100
119202408071706001532252890123101231012310123100
120202408071705001532252890123101231012310123100
121202408071704001532252890123101231012310123100
12220240807170300153225289012310123101231012310365
123202408071702001532252890123101231012310123100
124202408071701001532252890123101231012310123100
125202408071700001532252890123101231012310123100
126202408071659001532252890123101231012310123100
127202408071658001532252890123101231012310123100
128202408071657001532252890123101231012310123100
129202408071656001532252890123101231012310123100
130202408071655001532252890123101231012310123100
131202408071654001532252890123101231012310123100
132202408071653001532252890123101231012310123100
133202408071652001532252890123101231012310123100
134202408071651001532252890123101231012310123100
135202408071650001532252890123101231012310123100
136202408071649001532252890123101231012310123100
137202408071648001532252890123101231012310123100
138202408071647001532252890123101231012310123100
139202408071646001532252890123101231012310123100
140202408071645001532252890123101231012310123100
141202408071644001532252890123101231012310123100
142202408071643001532252890123101231012310123100
143202408071642001532252890123101231012310123100
144202408071641001532252890123101231012310123100
145202408071640001532252890123101231012310123100
146202408071639001532252890123101231012310123100
147202408071638001532252890123101231012310123100
148202408071637001532252890123101231012310123100
149202408071636001532252890123101231012310123100
150202408071635001532252890123101231012310123100
151202408071634001532252890123101231012310123100
15220240807163300153225289012310123101231012310365
153202408071632001532252890123101231012310123100
154202408071631001532252890123101231012310123100
155202408071630001532252890123101231012310123100
156202408071629001532252890123101231012310123100
157202408071628001532252890123101231012310123100
158202408071627001532252890123101231012310123100
159202408071626001532252890123101231012310123100
160202408071625001532252890123101231012310123100
161202408071624001532252890123101231012310123100
162202408071623001532252890123101231012310123100
163202408071622001532252890123101231012310123100
164202408071621001532252890123101231012310123100
165202408071620001532252890123101231012310123100
166202408071619001532252890123101231012310123100
167202408071618001532252890123101231012310123100
168202408071617001532252890123101231012310123100
169202408071616001532252890123101231012310123100
170202408071615001532252890123101231012310123100
171202408071614001532252890123101231012310123100
172202408071613001532252890123101231012310123100
173202408071612001532252890123101231012310123100
174202408071611001532252890123101231012310123100
175202408071610001532252890123101231012310123100
176202408071609001532252890123101231012310123100
177202408071608001532252890123101231012310123100
178202408071607001532252890123101231012310123100
179202408071606001532252890123101231012310123100
180202408071605001532252890123101231012310123100
181202408071604001532252890123101231012310123100
18220240807160300153225289012310123101231012310365
183202408071602001532252890123101231012310123100
184202408071601001532252890123101231012310123100
185202408071600001532252890123101231012310123100
186202408071559001532252890123101231012310123100
187202408071558001532252890123101231012310123100
188202408071557001532252890123101231012310123100
189202408071556001532252890123101231012310123100
190202408071555001532252890123101231012310123100
191202408071554001532252890123101231012310123100
192202408071553001532252890123101231012310123100
193202408071552001532252890123101231012310123100
194202408071551001532252890123101231012310123100
195202408071550001532252890123101231012310123100
196202408071549001532252890123101231012310123100
197202408071548001532252890123101231012310123100
198202408071547001532252890123101231012310123100
199202408071546001532252890123101231012310123100
200202408071545001532252890123101231012310123100
201202408071544001532252890123101231012310123100
202202408071543001532252890123101231012310123100
203202408071542001532252890123101231012310123100
204202408071541001532252890123101231012310123100
205202408071540001532252890123101231012310123100
206202408071539001532252890123101231012310123100
207202408071538001532252890123101231012310123100
208202408071537001532252890123101231012310123100
209202408071536001532252890123101231012310123100
210202408071535001532252890123101231012310123100
211202408071534001532252890123101231012310123100
21220240807153300153225289012310123101231012310365
213202408071532001532252890123101231012310123100
214202408071531001532252890123101231012310123100
21520240807153000153225289012310123101231012310365
216202408071529001527759740123101231012310123100
217202408071528001527759740123101231012310123100
218202408071527001527759740123101231012310123100
219202408071526001527759740123101231012310123100
220202408071525001527759740123101231012310123100
221202408071524001527759740123101231012310123100
222202408071523001527759740123101231012310123100
223202408071522001527759740123101231012310123100
224202408071521001527759740123101231012310123100
225202408071520001527759740123101231012310123100
22620240807151900152775974012310122901231012280101
2272024080715180015265177101228012270122901227052
2282024080715170015258789501228012280122801228035
22920240807151600152544915012270123101231012270224
2302024080715150015226990301231012270123101226099
23120240807151400152148400012260122801228012260458
2322024080715130015158608701228012270123101227081
2332024080715120015148658101227012270122701227044
2342024080715110015143259301229012300123001227092
23520240807151000151319558012320123101232012280160
236202408071509001511228470123101231012310123102
23720240807150800151120385012280123101232012280140
238202408071507001509483790123001229012320122906
23920240807150600150941001012290122801231012260563
24020240807150500150249608012260122801234012260214
24120240807150400149986922012280122801228012280119
24220240807150300149840790012280122901234012270122
2432024080715020014969080001229012320123401227056
24420240807150100149621948012340123101234012290102
2452024080715000014949630601233012310123401230099
24620240807145900149374483012300122801234012270344
247202408071458001489508650122801228012280122801
24820240807145700148949637012270122701227012260439
24920240807145600148411122012270122801228012270171
25020240807145500148201278012280122801229012270372
2512024080714540014774446401229012290123001228052
25220240807145300147680567012310123101231012280510
25320240807145200147053308012310123001231012300133
2542024080714510014688969601230012300123001230050
25520240807145000146828196012300123001231012300129
25620240807144900146669505012300123301233012300754
25720240807144800145740280012330123301234012330140
258202408071447001455676400123301234012340123301380
25920240807144600143864914012340123401235012340138
2602024080714450014369461201236012360123601234072
2612024080714440014360568801235012350123501235077
26220240807144300143510593012350123401235012340236
263202408071442001432192260123501238012380123502266
2642024080714410014041717701237012370123701237061
2652024080714400014034172001238012370123801237098
2662024080714390014022048601238012370123801237041
26720240807143800140169730012370123901239012370585
2682024080714370013944541901240012390124001239095
26920240807143600139327671012390124001240012390678
2702024080714350013848697301240012400124001240061
2712024080714340013841133301240012400124101240047
27220240807143300138353032012400124101241012400160
27320240807143200138154497012410124201242012410116
2742024080714310013801052001241012410124101240094
2752024080714300013789390001240012400124001240083
27620240807142900137790980012410124001241012400339
2772024080714280013737059901241012410124101241085
27820240807142700137265114012400124001240012390117
2792024080714260013712009001241012390124101239032
2802024080714250013708040001239012390124001239069
28120240807142400136994903012390123801240012380210
282202408071423001367347260123901239012390123902
28320240807142200136732248012380123701238012360184
2842024080714210013650460401238012360123801236086
2852024080714200013639822401237012370123701236034
286202408071419001363561670123601238012380123601043
2872024080714180013506581001238012390123901238097
2882024080714170013494568901239012390123901239090
28920240807141600134834179012390124201242012390714
2902024080714150013394830801243012420124301242023
29120240807141400133919722012420124301243012410433
2922024080714130013338218901243012410124301241094
29320240807141200133265410012420124101243012410693
29420240807141100132405095012400124001241012400126
2952024080714100013224883401240012410124101240081
2962024080714090013214837601240012400124001239058
2972024080714080013207645701240012400124101240046
29820240807140700132019396012400123901240012380182
2992024080714060013179381301239012390124001239048
30020240807140500131734320012390124001240012390100
3012024080714040013161037801240012400124001240024
3022024080714030013158061801239012410124101239073
30320240807140200131490117012400123901240012390401
3042024080714010013099298001240012410124101240044
30520240807140000130938400012400124001240012400258
30620240807135900130618480012400124001240012400100
30720240807135800130494480012400124001241012400124
308202408071357001303406780124001240012400124000
30920240807135600130340678012400124101241012400139
3102024080713550013016830801241012400124101240067
3112024080713540013008520701240012400124001239097
3122024080713530012996496101240012400124001240030
3132024080713520012992776101239012390123901239081
3142024080713510012982740201239012390123901239062
3152024080713500012975058401239012400124001239055
31620240807134900129682418012400124001240012400134
31720240807134800129516258012390124001240012390114
31820240807134700129374992012400123901240012390122
3192024080713460012922376301240012390124001239025
3202024080713450012919278501240012390124001239056
3212024080713440012912337901240012390124001239090
32220240807134300129011803012390123901239012390123
32320240807134200128859406012390123901240012390180
3242024080713410012863636401239012390124001239056
32520240807134000128566960012400124001241012400522
3262024080713390012791965901239012390124001239090
3272024080713380012780812801238012370123801237082
32820240807133700127706617012380123701238012370130
32920240807133600127545776012380123801239012380119
330202408071335001273984330123801238012380123801034
33120240807133400126118341012380124001240012380100
3322024080713330012599449801240012400124001239092
3332024080713320012588044001240012390124001239093
334202408071331001257651920124001240012400124004
3352024080713300012576023201240012410124201240059
3362024080713290012568704401242012390124201238090
3372024080713280012557545501239012390123901239066
3382024080713270012549368101239012380123901238044
3392024080713260012543918701238012390123901238095
3402024080713250012532151601240012400124001240034
3412024080713240012527935601239012390123901239024
3422024080713230012524962001239012420124201239089
34320240807132200125139276012410124001241012400130
3442024080713210012497807101240012400124101240036
3452024080713200012493343001241012400124101240095
34620240807131900124815620012400123901240012390119
34720240807131800124668118012390123901239012390381
3482024080713170012419605901238012400124001238092
34920240807131600124082025012390124101241012390101
35020240807131500123956876012390124401244012390492
35120240807131400123346713012430124601246012410669
35220240807131300122515951012450124101247012390521
35320240807131200121868827012390124001241012390143
3542024080713110012169153001239012390123901239024
35520240807131000121661794012390123901240012390210
35620240807130900121401563012390124301243012390597
35720240807130800120661071012420124101243012400265
35820240807130700120332187012420124601247012410774
35920240807130600119370822012470124201247012410333
3602024080713050011895642801242012410124201241043
36120240807130400118903046012410124101243012410103
3622024080713030011877521401240012400124001238029
3632024080713020011873925801239012400124001239039
36420240807130100118690933012400124001240012380413
3652024080713000011817955901239012400124001239090
3662024080712590011806802801240012390124001237071
36720240807125800117980087012390124001243012370154
3682024080712570011778927301240012380124001238055
369202408071256001177211420123701242012430123702571
37020240807125500114534994012430124201245012420288
371202408071254001141767370124201241012420123902406
37220240807125300111193326012410124101242012390276
3732024080712520011085094301241012410124101240058
37420240807125100110778987012410124101241012400168
3752024080712500011057052701239012400124001239074
3762024080712490011047877801240012400124101240061
3772024080712480011040313601241012410124101240090
37820240807124700110291471012420124201243012410191
37920240807124600110054255012410124001241012390355
3802024080712450010961404201240012400124201240050
38120240807124400109552039012400124101243012400132
38220240807124300109388244012400123901240012370497
38320240807124200108772021012390123801239012380247
384202408071241001084661330123801238012380123801
3852024080712400010846489501237012380123801237088
3862024080712390010835598701238012380123801238087
3872024080712380010824828101239012400124001239016
38820240807123700108228451012390123801239012370298
38920240807123600107859499012380123801238012370117
3902024080712350010771465601238012380123901238062
3912024080712340010763788001239012380123901238023
39220240807123300107609385012390123901239012390107
3932024080712320010747681201240012400124001240010
39420240807123100107464412012400123901240012390106
3952024080712300010733307701240012390124001238047
3962024080712290010727486601238012370123801237065
39720240807122800107194422012370124101241012370616
39820240807122700106430596012410124001241012400114
39920240807122600106289167012380123901240012380123
40020240807122500106136747012390124101241012390103
40120240807122400106008942012440123901244012380318
40220240807122300105614687012400123601240012360911
40320240807122200104486670012360123801238012360111
404202408071221001043494360123601236012360123600
40520240807122000104349436012360123701237012360668
4062024080712190010352314401237012380123801237022
4072024080712180010349591001238012380123801238037
40820240807121700103450104012380123801239012380124
4092024080712160010329658001237012380123801237035
4102024080712150010325325101239012380123901237045
41120240807121400103197542012380123801240012380120
4122024080712130010304898001238012390124001238056
4132024080712120010297957701238012380123801238025
41420240807121100102948627012380124101241012380118
41520240807121000102802418012430124001244012400175
41620240807120900102585103012400124001242012380249
4172024080712080010227646301240012370124001237062
41820240807120700102199604012370123601238012360220
419202408071206001019275850123601237012380123601582
420202408071205009997077801238012390123901237037
421202408071204009992497201238012390123901238079
4222024080712030099827113012370123701239012370117
423202408071202009968231301239012380123901237038
424202408071201009963526801237012380124001237030
4252024080712000099598126012380123801239012380118
4262024080711590099452005012380124001240012380110
4272024080711580099315619012380124001240012380102
428202408071157009918930601240012400124001240079
429202408071156009909134601240012380124001238063
4302024080711550099013295012370123801239012370143
431202408071154009883633501239012370123901237036
432202408071153009879173401238012370123901237098
433202408071152009867048401237012380123801237066
434202408071151009858883001238012380123901238060
435202408071150009851453001238012370123801237060
4362024080711490098440275012390123701239012370305
4372024080711480098062777012390123701239012370108
438202408071147009792917701237012370123801237080
439202408071146009783015701237012380123801237079
4402024080711450097732432012380123801239012370586
4412024080711440097006961012380123801239012380107
442202408071143009687449401238012380123801238049
443202408071142009681383201238012380123801238040
4442024080711410096764312012380124101242012380175
445202408071140009654739901240012390124101238067
446202408071139009646438701238012380123801238064
4472024080711380096385155012380124001240012380341
448202408071137009596293901239012390123901239034
449202408071136009592081301240012400124101240064
4502024080711350095841452012410124001241012400237
45120240807113400955474300124001233012400123301119
4522024080711330094165263012330123601236012330567
4532024080711320093465051012360123701238012360145
4542024080711310093285809012390123801239012370230
4552024080711300093001068012370124001240012370470
4562024080711290092419001012400124201242012400430
4572024080711280091885388012410124201242012410342
4582024080711270091460962012420124201242012420332
4592024080711260091048618012420124301244012420281
460202408071125009069936401243012430124301243076
4612024080711240090604896012440124301245012430102
462202408071123009047810301243012430124301241044
4632024080711220090423465012440124401246012380268
46420240807112100900908790124301242012460124001057
4652024080711200088776034012430124001243012390116
4662024080711190088632080012380124501245012380385
4672024080711180088154486012440124201245012410179
4682024080711170087932108012410124101242012410299
469202408071116008756101401241012430124301241081
470202408071115008746046901243012410124301241056
471202408071114008739089301243012430124501242052
4722024080711130087326191012420124401246012410245
4732024080711120087021507012460124201246012410472
4742024080711110086434368012410124201244012410576
4752024080711100085718886012420124101245012390160
4762024080711090085520201012410123901242012390257
4772024080711080085201294012380123901239012380112
478202408071107008506257801241012400124101239095
4792024080711060084944782012380123701238012370174
480202408071105008472949101237012370123701237077
481202408071104008463424201237012380124001237086
482202408071103008452779301239012390123901237042
4832024080711020084475759012380123801238012380380
4842024080711010084005319012370123601238012360292
4852024080711000083644128012360123901239012360143
4862024080710590083467233012400123701240012350299
487202408071058008309736801236012360123601232098
48820240807105700829763840123301242012420123303447
489202408071056007871499401243012410124301239034
49020240807105500786727450123901238012400123801606
4912024080710540076681371012380124001240012380132
4922024080710530076517844012400124001244012400105
49320240807105200763874370123901236012390123503609
4942024080710510071930118012350123401235012340197
4952024080710500071686993012340123801238012340703
49620240807104900708186350123801243012430123802869
4972024080710480067255315012420124401244012420220
49820240807104700669817970124401244012440124401
499202408071046006698055301244012450124501243080
500202408071045006688102201246012470124801246098
501202408071044006675881401247012490124901246090
502202408071043006664643501249012500125001249049
5032024080710420066585211012500124901251012490140
5042024080710410066410231012500125001252012500204
505202408071040006615522801250012500125001250033
5062024080710390066113978012500125001250012500222
507202408071038006583647801251012510125101251049
5082024080710370065775179012500125001250012500536
5092024080710360065105179012500124901250012490134
510202408071035006493781201249012490124901249022
51120240807103400649103340124901249012500124902307
51220240807103300620278050124901245012490124501135
5132024080710320060611339012450124601246012450143
514202408071031006043327601246012470124701246010
5152024080710300060420815012470124701248012460218
5162024080710290060149164012470125001250012470118
517202408071028006000187101250012490125001249019
518202408071027005997813401249012490124901249015
519202408071026005995939901249012490124901249033
520202408071025005991818201250012500125001249047
52120240807102400598594330125001250012500125001002
52220240807102300586069330125001247012510124602397
5232024080710220055612848012470124501249012450664
5242024080710210054783901012470124501248012450138
52520240807102000546118280124501243012490124308
52620240807101900546018710124301246012480124301557
527202408071018005265891301246012460124801246083
5282024080710170052555390012460124501246012430121
529202408071016005240473201243012450124501243028
530202408071015005236992601246012450124701244060
531202408071014005229522301245012470124701244011
5322024080710130052281535012450124201245012420407
53320240807101200517749790124201238012420123801205
534202408071011005028130101238012400124001238077
5352024080710100050185867012400124201242012400109
5362024080710090050050598012430123901243012370368
5372024080710080049594357012410124001241012380542
5382024080710070048923333012400123901240012360113
5392024080710060048783436012410123901242012390559
5402024080710050048090274012390124401244012360199
5412024080710040047842818012430124101244012410357
5422024080710030047399471012410124001241012360261
5432024080710020047076035012400124301243012400681
5442024080710010046230723012430124301243012410160
5452024080710000046031890012430124001244012400298
5462024080709590045661594012400123901240012380135
547202408070958004549428101239012390123901239028
5482024080709570045459589012390124001240012390102
549202408070956004533316101240012400124001239070
550202408070955004524636501242012410124201241061
5512024080709540045170622012420123501242012350241
5522024080709530044872280012350123601236012350120
5532024080709520044724060012350123501236012350359
5542024080709510044280686012350123901239012350255
5552024080709500043965207012390124301243012390856
55620240807094900429038240124301243012430124303
55720240807094800429000950124301242012430124006
558202408070947004289264501243012430124301243049
5592024080709460042831738012430124101245012400897
5602024080709450041718312012410124201242012410529
56120240807094400410617650124201246012470124202097
5622024080709430038451497012470124501247012440562
5632024080709420037751275012440124101244012410945
5642024080709410036576914012410124101241012410112
5652024080709400036437922012410124201242012410178
566202408070939003621702201241012410124101241052
5672024080709380036152490012400124101243012400227
568202408070937003587089701241012390124101239046
5692024080709360035813892012410123801241012380625
570202408070935003503894101239012380123901238043
571202408070934003498570601238012370123801237029
5722024080709330034949811012370123601238012350517
573202408070932003431052401235012350123501235013
574202408070931003429446901235012350123501235021
57520240807093000342685340123501233012350123301320
5762024080709290032638338012350123101235012310561
5772024080709280031947699012300123301235012300399
5782024080709270031456551012320123401234012320424
5792024080709260030933438012350123501236012350319
5802024080709250030539453012350123701237012340327
5812024080709240030135591012370123501237012350184
58220240807092300299082470123501229012370122801899
583202408070922002756361501229012270122901227061
5842024080709210027488694012270122401229012230348
5852024080709200027062126012260122301226012220319
586202408070919002667199001223012220122301220079
587202408070918002657556401220012200122301219029
5882024080709170026540195012200122601226012190168
589202408070916002633472501226012250122601225021
5902024080709150026308982012250122501225012250175
5912024080709140026094607012250122601226012250855
5922024080709130025047132012250122901230012240885
5932024080709120023961427012300122801230012280187
59420240807091100237316280122701223012270122301054
5952024080709100022441811012230121901223012190702
5962024080709090021584541012190121801219012180385
59720240807090800211153840121701213012180121303558
59820240807090700167991870121301214012180121105399
5992024080709060010247358012150121801218012150156
60020240807090500100574920121501210012150121001660
601202408070904008042117012110121101212012090235
602202408070903007757532012110121501215012110357
6032024080709020073244270121501207012150120705053
60420240807090100121770901208012130121301208017
605202408070900001197139012130120101213012010994