Files
KissMeData/023530/min/candle-20240425.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202404251907005660294000682006820068200682002723
3202404251906005660294000682006820068200682000
4202404251905005660294000682006820068200682000
5202404251904005660294000682006820068200682000
6202404251903005660294000682006820068200682000
7202404251902005660294000682006820068200682000
8202404251901005660294000682006820068200682000
9202404251900005660294000682006820068200682000
10202404251859005660294000682006820068200682000
11202404251858005660294000682006820068200682000
12202404251857005660294000682006820068200682000
13202404251856005660294000682006820068200682000
14202404251855005660294000682006820068200682000
15202404251854005660294000682006820068200682000
16202404251853005660294000682006820068200682000
17202404251852005660294000682006820068200682000
18202404251851005660294000682006820068200682000
19202404251850005660294000682006820068200682000
20202404251849005660294000682006820068200682000
21202404251848005660294000682006820068200682000
22202404251847005660294000682006820068200682000
23202404251846005660294000682006820068200682000
24202404251845005660294000682006820068200682000
25202404251844005660294000682006820068200682000
26202404251843005660294000682006820068200682000
27202404251842005660294000682006820068200682000
28202404251841005660294000682006820068200682000
29202404251840005660294000682006820068200682000
30202404251839005660294000682006820068200682000
31202404251838005660294000682006820068200682000
32202404251837005660294000682006820068200682002723
33202404251836005660294000682006820068200682000
34202404251835005660294000682006820068200682000
35202404251834005660294000682006820068200682000
36202404251833005660294000682006820068200682000
37202404251832005660294000682006820068200682000
38202404251831005660294000682006820068200682000
39202404251830005660294000682006820068200682000
40202404251829005660294000682006820068200682000
41202404251828005660294000682006820068200682000
42202404251827005660294000682006820068200682000
43202404251826005660294000682006820068200682000
44202404251825005660294000682006820068200682000
45202404251824005660294000682006820068200682000
46202404251823005660294000682006820068200682000
47202404251822005660294000682006820068200682000
48202404251821005660294000682006820068200682000
49202404251820005660294000682006820068200682000
50202404251819005660294000682006820068200682000
51202404251818005660294000682006820068200682000
52202404251817005660294000682006820068200682000
53202404251816005660294000682006820068200682000
54202404251815005660294000682006820068200682000
55202404251814005660294000682006820068200682000
56202404251813005660294000682006820068200682000
57202404251812005660294000682006820068200682000
58202404251811005660294000682006820068200682000
59202404251810005660294000682006820068200682000
60202404251809005660294000682006820068200682000
61202404251808005660294000682006820068200682000
62202404251807005660294000682006820068200682002723
63202404251806005660294000682006820068200682000
64202404251805005660294000682006820068200682000
65202404251804005660294000682006820068200682000
66202404251803005660294000682006820068200682000
67202404251802005660294000682006820068200682000
68202404251801005660294000682006820068200682000
69202404251800005660294000682006820068200682000
70202404251759005660294000682006820068200682000
71202404251758005660294000682006820068200682000
72202404251757005660294000682006820068200682000
73202404251756005660294000682006820068200682000
74202404251755005660294000682006820068200682000
75202404251754005660294000682006820068200682000
76202404251753005660294000682006820068200682000
77202404251752005660294000682006820068200682000
78202404251751005660294000682006820068200682000
79202404251750005660294000682006820068200682000
80202404251749005660294000682006820068200682000
81202404251748005660294000682006820068200682000
82202404251747005660294000682006820068200682000
83202404251746005660294000682006820068200682000
84202404251745005660294000682006820068200682000
85202404251744005660294000682006820068200682000
86202404251743005660294000682006820068200682000
87202404251742005660294000682006820068200682000
88202404251741005660294000682006820068200682000
89202404251740005660294000682006820068200682000
90202404251739005660294000682006820068200682000
91202404251738005660294000682006820068200682000
92202404251737005660294000682006820068200682002723
93202404251736005660294000682006820068200682000
94202404251735005660294000682006820068200682000
95202404251734005660294000682006820068200682000
96202404251733005660294000682006820068200682000
97202404251732005660294000682006820068200682000
98202404251731005660294000682006820068200682000
99202404251730005660294000682006820068200682000
100202404251729005660294000682006820068200682000
101202404251728005660294000682006820068200682000
102202404251727005660294000682006820068200682000
103202404251726005660294000682006820068200682000
104202404251725005660294000682006820068200682000
105202404251724005660294000682006820068200682000
106202404251723005660294000682006820068200682000
107202404251722005660294000682006820068200682000
108202404251721005660294000682006820068200682000
109202404251720005660294000682006820068200682000
110202404251719005660294000682006820068200682000
111202404251718005660294000682006820068200682000
112202404251717005660294000682006820068200682000
113202404251716005660294000682006820068200682000
114202404251715005660294000682006820068200682000
115202404251714005660294000682006820068200682000
116202404251713005660294000682006820068200682000
117202404251712005660294000682006820068200682000
118202404251711005660294000682006820068200682000
119202404251710005660294000682006820068200682000
120202404251709005660294000682006820068200682000
121202404251708005660294000682006820068200682000
122202404251707005660294000682006820068200682002723
123202404251706005660294000682006820068200682000
124202404251705005660294000682006820068200682000
125202404251704005660294000682006820068200682000
126202404251703005660294000682006820068200682000
127202404251702005660294000682006820068200682000
128202404251701005660294000682006820068200682000
129202404251700005660294000682006820068200682000
130202404251659005660294000682006820068200682000
131202404251658005660294000682006820068200682000
132202404251657005660294000682006820068200682000
133202404251656005660294000682006820068200682000
134202404251655005660294000682006820068200682000
135202404251654005660294000682006820068200682000
136202404251653005660294000682006820068200682000
137202404251652005660294000682006820068200682000
138202404251651005660294000682006820068200682000
139202404251650005660294000682006820068200682000
140202404251649005660294000682006820068200682000
141202404251648005660294000682006820068200682000
142202404251647005660294000682006820068200682000
143202404251646005660294000682006820068200682000
144202404251645005660294000682006820068200682000
145202404251644005660294000682006820068200682000
146202404251643005660294000682006820068200682000
147202404251642005660294000682006820068200682000
148202404251641005660294000682006820068200682000
149202404251640005660294000682006820068200682000
150202404251639005660294000682006820068200682000
151202404251638005660294000682006820068200682000
152202404251637005660294000682006820068200682002723
153202404251636005660294000682006820068200682000
154202404251635005660294000682006820068200682000
155202404251634005660294000682006820068200682000
156202404251633005660294000682006820068200682000
157202404251632005660294000682006820068200682000
158202404251631005660294000682006820068200682000
159202404251630005660294000682006820068200682000
160202404251629005660294000682006820068200682000
161202404251628005660294000682006820068200682000
162202404251627005660294000682006820068200682000
163202404251626005660294000682006820068200682000
164202404251625005660294000682006820068200682000
165202404251624005660294000682006820068200682000
166202404251623005660294000682006820068200682000
167202404251622005660294000682006820068200682000
168202404251621005660294000682006820068200682000
169202404251620005660294000682006820068200682000
170202404251619005660294000682006820068200682000
171202404251618005660294000682006820068200682000
172202404251617005660294000682006820068200682000
173202404251616005660294000682006820068200682000
174202404251615005660294000682006820068200682000
175202404251614005660294000682006820068200682000
176202404251613005660294000682006820068200682000
177202404251612005660294000682006820068200682000
178202404251611005660294000682006820068200682000
179202404251610005660294000682006820068200682000
180202404251609005660294000682006820068200682000
181202404251608005660294000682006820068200682000
182202404251607005660294000682006820068200682002723
183202404251606005660294000682006820068200682000
184202404251605005660294000682006820068200682000
185202404251604005660294000682006820068200682000
186202404251603005660294000682006820068200682000
187202404251602005660294000682006820068200682000
188202404251601005660294000682006820068200682000
189202404251600005660294000682006820068200682000
190202404251559005660294000682006820068200682000
191202404251558005660294000682006820068200682000
192202404251557005660294000682006820068200682000
193202404251556005660294000682006820068200682000
194202404251555005660294000682006820068200682000
195202404251554005660294000682006820068200682000
196202404251553005660294000682006820068200682000
197202404251552005660294000682006820068200682000
198202404251551005660294000682006820068200682000
199202404251550005660294000682006820068200682000
200202404251549005660294000682006820068200682000
201202404251548005660294000682006820068200682000
202202404251547005660294000682006820068200682000
203202404251546005660294000682006820068200682000
204202404251545005660294000682006820068200682000
205202404251544005660294000682006820068200682000
206202404251543005660294000682006820068200682000
207202404251542005660294000682006820068200682000
208202404251541005660294000682006820068200682000
209202404251540005660294000682006820068200682000
210202404251539005660294000682006820068200682000
211202404251538005660294000682006820068200682000
212202404251537005660294000682006820068200682002723
213202404251536005660294000682006820068200682000
214202404251535005660294000682006820068200682000
215202404251534005660294000682006820068200682000
216202404251533005660294000682006820068200682000
217202404251532005660294000682006820068200682000
218202404251531005660294000682006820068200682000
219202404251530005660294000682006820068200682002723
220202404251529005474585400684006840068400684000
221202404251528005474585400684006840068400684000
222202404251527005474585400684006840068400684000
223202404251526005474585400684006840068400684000
224202404251525005474585400684006840068400684000
225202404251524005474585400684006840068400684000
226202404251523005474585400684006840068400684000
227202404251522005474585400684006840068400684000
228202404251521005474585400684006840068400684000
229202404251520005474585400684006840068400684000
2302024042515190054745854006840068400685006830037
2312024042515180054720561006840068500685006840017
2322024042515170054708931006860068600686006860078
2332024042515160054655423006860068400686006840044
23420240425151500546253020068400684006840068300104
2352024042515140054554224006840068400684006830070
2362024042515130054506348006840068400684006840078
2372024042515120054452996006840068400684006830049
23820240425151100544194840068500684006850068300112
2392024042515100054342932006830068300684006830066
2402024042515090054297792006840068400684006830070
2412024042515080054249919006840068300684006830090
2422024042515070054188438006840068300684006820051
24320240425150600541535910068300683006830068200101
2442024042515050054084609006830068400684006830031
2452024042515040054063421006830068200683006820089
24620240425150300540026510068300683006830068200116
2472024042515020053923467006830068300683006820082
24820240425150100538674640068300683006830068200186
2492024042515000053740429006830068400684006820028
25020240425145900537213010068200683006830068200148
2512024042514580053620323006830068200683006820092
25220240425145700535575280068200684006850068200112
2532024042514560053481013006840068400685006840095
2542024042514550053416003006840068400685006840052
2552024042514540053380394006850068400685006840042
25620240425145300533516250068500682006850068200124
25720240425145200532667880068200684006840068200274
2582024042514510053079853006850068400685006840062
25920240425145000530374030068400684006860068300258
2602024042514490052861061006840068400684006830026
2612024042514480052843278006840068400684006830065
2622024042514470052798824006840068400684006840077
26320240425144600527461560068400684006840068300124
2642024042514450052661345006840068400684006830071
26520240425144400526127900068400683006840068300634
26620240425144300521797660068300682006830068100382
26720240425144200519195010068200684006840068200154
2682024042514410051814360006830068400684006830045
2692024042514400051783585006840068300684006830082
2702024042514390051727532006830068300683006820086
2712024042514380051668798006830068300683006820041
27220240425143700516407970068300682006830068200151
27320240425143600515377800068300684006840068200419
2742024042514350051251555006840068400684006840059
2752024042514340051211199006840068500685006840076
27620240425143300511591690068500683006850068300114
2772024042514320051081149006840068400684006840051
2782024042514310051046265006840068300684006830036
27920240425143000510216440068400684006840068400106
2802024042514290050949140006840068400684006830053
28120240425142800509128910068400685006850068400192
28220240425142700507814910068500684006850068400128
28320240425142600506939260068300685006850068300371
2842024042514250050440140006850068500685006850096
2852024042514240050374380006850068500685006840035
28620240425142300503504080068500686006860068400373
2872024042514220050094989006860068600686006860082
2882024042514210050038737006860068500686006850061
2892024042514200049996926006860068700687006860096
2902024042514190049931065006880068600688006850061
29120240425141800498892030068600688006880068600178
29220240425141700497669440068800688006880068700120
2932024042514160049684427006880068800688006880043
2942024042514150049654843006880068800688006870076
29520240425141400496025570068800689006890068800138
2962024042514130049507572006900068900690006890064
29720240425141200494634680068900689006900068800157
2982024042514110049355312006900069000690006890045
2992024042514100049324263006890069100691006890052
30020240425140900492883700069100690006910068900142
3012024042514080049190394006910069000691006900064
3022024042514070049146197006900068900690006890063
3032024042514060049102730006900068900690006890074
3042024042514050049051687006900069000690006890033
3052024042514040049028919006900069000690006890071
3062024042514030048979938006900069000690006890056
3072024042514020048941302006900068900690006890093
30820240425140100488771480068900689006890068900111
30920240425140000488006690068900690006900068900121
3102024042513590048717269006900069000690006900069
3112024042513580048669659006900069000690006890063
3122024042513570048626192006900069000690006890082
3132024042513560048569613006900068900690006890067
3142024042513550048523409006890069000690006880073
31520240425135400484731050068900690006900068900199
3162024042513530048335936006900068900690006890034
31720240425135200483124870069000691006910068900124
3182024042513510048226930006910069100691006900060
31920240425135000481854780069100691006910069000263
32020240425134900480039540069100691006910069100105
3212024042513480047931399006910069200692006900093
3222024042513470047867132006920069200692006910088
32320240425134600478062770069200692006920069100108
3242024042513450047731545006920069100692006910097
3252024042513440047664432006920069200692006910087
3262024042513430047604230006920069200692006910053
3272024042513420047567561006920069100692006910045
3282024042513410047536447006910069100691006900074
3292024042513400047485315006910069100691006910086
33020240425133900474258890069100692006930069000207
3312024042513380047282722006920069100692006910063
3322024042513370047239128006920069200692006910028
33320240425133600472197620069200692006920069000120
3342024042513350047136797006920069100692006910095
33520240425133400470711330069100691006910069000130
3362024042513330046981305006910069100691006910097
3372024042513320046914278006900069100691006900075
3382024042513310046862466006910069100691006900052
3392024042513300046826537006910069100691006900074
3402024042513290046775410006910069000691006890079
3412024042513280046720898006900069000690006900082
3422024042513270046664318006900069000691006900062
3432024042513260046621527006900068900690006890037
3442024042513250046595999006900069000690006900076
34520240425132400465435590069000690006900068900128
34620240425132300464552600069000690006900069000473
3472024042513220046128890006890068900689006890071
34820240425132100460799710068900690006900068900113
3492024042513200046002051006890069100691006890091
35020240425131900459393000069000691006910069000115
35120240425131800458599480069100690006910069000115
3522024042513170045780592006900069000690006890070
3532024042513160045732294006900069000690006900055
3542024042513150045694344006900069000690006890041
3552024042513140045666064006900069000690006900037
3562024042513130045640534006890068900690006890058
35720240425131200456005210068900690006900068800275
3582024042513110045411025006900069000690006900037
3592024042513100045385495006900069000690006890045
36020240425130900453544470069000690006900068900451
36120240425130800450432660069100690006910069000146
3622024042513070044942452006910069000691006900025
3632024042513060044925179006910069100691006910010
3642024042513050044918269006910069100691006910086
36520240425130400448588430069100692006920069100230
3662024042513030044699904006920069200692006910062
3672024042513020044657002006920069200693006920086
36820240425130100445974730069300692006930069200226
3692024042513000044441068006930069200693006920054
3702024042512590044403658006920069300693006920023
37120240425125800443877300069300693006930069200834
3722024042512570043810570006930069200693006920075
3732024042512560043758626006930069300693006920027
37420240425125500437399180069200692006930069200562
3752024042512540043350986006920069200692006920030
3762024042512530043330226006920069200692006910019
3772024042512520043317080006920069200692006920030
3782024042512510043296320006920069200692006910072
3792024042512500043246498006920069200692006910034
3802024042512490043222974006910069100692006910047
3812024042512480043190466006920069100692006910078
3822024042512470043136542006920069200692006920046
3832024042512460043104710006920069100692006910012
38420240425124500430964080069200692006920069100184
3852024042512440042969182006910069100692006910022
3862024042512430042953970006910069200692006910064
3872024042512420042909718006920069200692006910042
3882024042512410042880656006920069100692006910033
3892024042512400042857822006920069200692006920065
39020240425123900428128420069200693006930069100410
3912024042512380042529126006930069200693006920058
3922024042512370042488938006920069300693006920078
39320240425123600424349210069300692006940069100126
39420240425123500423476130069200693006930069200131
3952024042512340042256911006930069300693006920064
3962024042512330042212563006920069200693006920059
3972024042512320042171734006920069300693006920047
39820240425123100421391650069300692006930069100621
39920240425123000417095280069300694006940069300104
40020240425122900416374340069300693006930069200102
4012024042512280041566750006940069300694006930063
4022024042512270041523055006940069400694006930072
4032024042512260041473134006940069400694006930045
40420240425122500414419150069400693006940069200129
405202404251224004135261700693006950069500693001027
40620240425122300406405070069400694006950069400186
4072024042512220040511415006940069400694006930035
40820240425122100404871270069400694006940069400121
4092024042512200040403153006940069300694006930065
41020240425121900403581030069400693006940069300333
4112024042512180040127299006930069300693006930033
41220240425121700401044300069300692006940069200110
41320240425121600400282740069200692006920069200155
4142024042512150039921014006930069300693006920035
4152024042512140039896764006930069200693006920084
4162024042512130039838564006920069400694006920030
4172024042512120039817774006940069400694006930033
41820240425121100397948990069400692006940069200667
4192024042512100039333211006930069200693006920013
4202024042512090039324204006930069300693006920073
4212024042512080039273625006920069300693006920083
42220240425120700392161420069300694006940069300122
4232024042512060039131571006930069400694006930086
42420240425120500390718890069400694006940069300117
42520240425120400389907110069400695006950069400134
4262024042512030038897685006950069500695006940056
4272024042512020038858773006940069500695006940059
4282024042512010038817818006940069500695006940087
4292024042512000038757356006950069500695006940039
4302024042511590038730254006950069500695006950039
4312024042511580038703149006950069500695006940073
4322024042511570038652430006940069500695006940019
4332024042511560038639226006940069400695006940050
43420240425115500386044930069400694006950069300360
4352024042511540038354661006950069500695006940041
4362024042511530038326173006950069500695006940071
4372024042511520038276830006950069400695006940023
4382024042511510038260849006940069500695006940069
4392024042511500038212899006950069500695006940016
4402024042511490038201780006950069500695006940039
4412024042511480038174687006950069300695006930067
44220240425114700381281470069400694006950069300155
4432024042511460038020572006950069500695006940047
44420240425114500379879200069600695006960069400322
44520240425114400377643200069400695006950069400286
4462024042511430037565771006950069500695006940068
4472024042511420037518512006940069500695006940069
4482024042511410037470569006940069500695006940051
4492024042511400037435125006950069500696006950031
45020240425113900374135620069500694006950069400864
4512024042511380036813740006950069500695006950074
4522024042511370036762310006950069500696006950061
453202404251136003671991400695006950069600695001390
4542024042511350035753784006960069700697006960094
4552024042511340035688348006970069600697006960027
45620240425113300356695410069600697006970069600355
4572024042511320035422433006970069700697006960035
4582024042511310035398041006970069700697006960036
4592024042511300035372967006960069700697006960069
4602024042511290035324903006960069700697006960095
4612024042511280035258757006960069700697006960072
46220240425112700352086040069700697006970069600236
4632024042511260035044117006980069700698006970046
4642024042511250035012029006970069700698006970075
46520240425112400349597340069800697006980069700114
46620240425112300348802050069700697006980069600672
46720240425112200344117960069600696006960069500748
46820240425112100338911910069600697006970069600135
46920240425112000337971400069700696006970069500325
47020240425111900335709160069600696006970069500470
47120240425111800332437880069500696006960069500173
4722024042511170033123431006960069500696006950055
4732024042511160033085155006960069600696006950061
47420240425111500330427000069600696006970069500766
4752024042511140032509942006960069500696006950019
4762024042511130032496733006950069600696006950088
4772024042511120032435572006950069600696006950036
47820240425111100324105190069500695006960069500246
47920240425111000322394420069600695006960069500199
48020240425110900321011310069600695006960069500454
4812024042511080031785555006950069600696006950041
48220240425110700317570220069500694006960069400350
48320240425110600315137330069300694006940069300163
48420240425110500314006420069400696006960069400171
4852024042511040031281899006960069400696006940080
486202404251103003122622900695006950069800695004172
487202404251102002832507600695006920069500692002986
4882024042511010026255003006910069100692006910053
4892024042511000026218361006920069200692006910031
4902024042510590026196910006910069100693006910055
4912024042510580026158850006910069200693006910032
492202404251057002613668400692006910069300691001596
4932024042510560025033090006910069000691006900044
4942024042510550025002703006900069000691006900029
4952024042510540024982685006910069000691006900040
496202404251053002495506000691006880069100688001475
4972024042510520023937974006890068900689006890039
49820240425105100239111030068900689006890068800157
49920240425105000238029380068800688006890068800112
5002024042510490023725837006880068800689006880045
5012024042510480023694861006880068900689006880022
5022024042510470023679718006880068800689006880070
5032024042510460023631524006880068800688006880021
5042024042510450023617076006880068900689006880019
5052024042510440023603986006880068900689006880038
50620240425104300235778390068800689006890068800266
5072024042510420023394719006890068800689006880043
5082024042510410023365122006890068800689006880029
5092024042510400023345150006890068900689006880072
5102024042510390023295545006890068900690006890028
51120240425103800232762410068900689006900068800653
5122024042510370022826834006900069000690006880054
51320240425103600227896180069000690006900068900163
514202404251035002267724800689006890068900689002
51520240425103400226758700069000690006900068900175
51620240425103300225551360069000690006910068900119
517202404251032002247304700691006910069100689001125
51820240425103100216967810069100692006920069100553
51920240425103000213143300069200691006930069100578
520202404251029002091447400690006890069200688002841
52120240425102800189522550068900689006900068800904
522202404251027001832990100689006860068900686002267
5232024042510260016773014006860068600686006860099
52420240425102500167051000068600686006870068500762
525202404251024001618244300686006870068700685001107
52620240425102300154231090068600686006860068500279
5272024042510220015231826006850068600686006850090
5282024042510210015170111006850068500686006850051
52920240425102000151351750068600686006870068400288
530202404251019001493758500686006810068600681001736
53120240425101800137501610068100682006830068100581
53220240425101700133538850068200680006820068000141
5332024042510160013257851006800068100681006800073
534202404251015001320815300680006800068000680003
535202404251014001320611300680006810068100680009
5362024042510130013199986006800068100681006800021
537202404251012001318568700681006810068100681007
53820240425101100131809200068100680006810067900138
53920240425101000130870780068100680006810068000150
5402024042510090012985069006810068100681006800059
541202404251008001294489100681006810068100681001
5422024042510070012944210006810068100681006810028
5432024042510060012925142006810068100681006810034
54420240425100500129019880068100681006820068100209
5452024042510040012759649006810068100682006810020
54620240425100300127460120068200682006830068200354
5472024042510020012504558006820068300683006820036
54820240425100100124799750068300683006840068300320
54920240425100000122613730068400683006840068200289
550202404250959001206396800683006800068300680001350
55120240425095800111427060068100681006820068000821
55220240425095700105837170068100680006810068000106
55320240425095600105115320068000681006820068000325
5542024042509550010290186006810068100682006810024
5552024042509540010273830006800068100682006800090
55620240425095300102125000068100681006820068100124
55720240425095200101280480068100681006830068000380
558202404250951009869002006810068000682006800094
5592024042509500098049820068100681006810068000136
5602024042509490097123710068100681006830068100986
5612024042509480090403610068000680006810067900349
5622024042509470088027700067900680006800067900965
5632024042509460081469920068100680006810068000309
564202404250945007936591006800068000681006800086
565202404250944007878098006800068100681006800030
5662024042509430078576730068100679006820067900837
56720240425094200728810400681006790068100677001398
5682024042509410063389970067900677006790067700365
5692024042509400060917580067700677006780067700106
5702024042509390060199560067800676006780067500901
5712024042509380054103460067600673006760067300690
572202404250937004944993006730067200673006720096
5732024042509360048804370067200672006720067100131
574202404250935004792408006710067100672006710015
575202404250934004782333006710067100671006710070
576202404250933004735363006710067000671006700051
5772024042509320047011430067200670006720067000608
5782024042509310042931520066900668006700066800599
5792024042509300038925130066800667006680066600224
580202404250929003742976006670066700668006670073
58120240425092800369427100667006670066800667004
5822024042509270036916020066700666006670066600169
5832024042509260035788810066600665006660066400224
584202404250925003429793006650066500666006640046
585202404250924003399199006650066600666006640077
58620240425092300334799000665006650066600665005
587202404250922003344664006650066500666006650053
58820240425092100330941800665006660066600665006
589202404250920003305427006650066600666006650010
5902024042509190032987710066600665006660066400345
591202404250918003069451006650066500666006650055
59220240425091700303287400665006650066500665003
59320240425091600303087900665006650066500665004
594202404250915003028219006650066500666006650039
5952024042509140030022780066600666006670066600179
596202404250913002883063006660066600666006650066
597202404250912002839108006660066700667006650068
59820240425091100279382100667006660066700666007
5992024042509100027891550066600665006660066400249
600202404250909002623510006650066400666006640015
601202404250908002613534006640066300664006630073
6022024042509070025650750066300663006640066300451
6032024042509060022658200066300664006650066300160
6042024042509050021595810066300665006650066300291
605202404250904001966379006640066400665006640033
6062024042509030019444470066500666006660066300317
607202404250902001733871006660066500668006640088
608202404250901001675331006630066400664006630048
60920240425090000164347100663006680066800663002462