Files
KissMeData/002710/min/candle-20231218.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023121818370019026247200575005750057500575006091
32023121818360019026247200575005750057500575000
42023121818350019026247200575005750057500575000
52023121818340019026247200575005750057500575000
62023121818330019026247200575005750057500575000
72023121818320019026247200575005750057500575000
82023121818310019026247200575005750057500575000
92023121818300019026247200575005750057500575000
102023121818290019026247200575005750057500575000
112023121818280019026247200575005750057500575000
122023121818270019026247200575005750057500575000
132023121818260019026247200575005750057500575000
142023121818250019026247200575005750057500575000
152023121818240019026247200575005750057500575000
162023121818230019026247200575005750057500575000
172023121818220019026247200575005750057500575000
182023121818210019026247200575005750057500575000
192023121818200019026247200575005750057500575000
202023121818190019026247200575005750057500575000
212023121818180019026247200575005750057500575000
222023121818170019026247200575005750057500575000
232023121818160019026247200575005750057500575000
242023121818150019026247200575005750057500575000
252023121818140019026247200575005750057500575000
262023121818130019026247200575005750057500575000
272023121818120019026247200575005750057500575000
282023121818110019026247200575005750057500575000
292023121818100019026247200575005750057500575000
302023121818090019026247200575005750057500575000
312023121818080019026247200575005750057500575000
322023121818070019026247200575005750057500575006091
332023121818060019026247200575005750057500575000
342023121818050019026247200575005750057500575000
352023121818040019026247200575005750057500575000
362023121818030019026247200575005750057500575000
372023121818020019026247200575005750057500575000
382023121818010019026247200575005750057500575000
392023121818000019026247200575005750057500575000
402023121817590019026247200575005750057500575000
412023121817580019026247200575005750057500575000
422023121817570019026247200575005750057500575000
432023121817560019026247200575005750057500575000
442023121817550019026247200575005750057500575000
452023121817540019026247200575005750057500575000
462023121817530019026247200575005750057500575000
472023121817520019026247200575005750057500575000
482023121817510019026247200575005750057500575000
492023121817500019026247200575005750057500575000
502023121817490019026247200575005750057500575000
512023121817480019026247200575005750057500575000
522023121817470019026247200575005750057500575000
532023121817460019026247200575005750057500575000
542023121817450019026247200575005750057500575000
552023121817440019026247200575005750057500575000
562023121817430019026247200575005750057500575000
572023121817420019026247200575005750057500575000
582023121817410019026247200575005750057500575000
592023121817400019026247200575005750057500575000
602023121817390019026247200575005750057500575000
612023121817380019026247200575005750057500575000
622023121817370019026247200575005750057500575006091
632023121817360019026247200575005750057500575000
642023121817350019026247200575005750057500575000
652023121817340019026247200575005750057500575000
662023121817330019026247200575005750057500575000
672023121817320019026247200575005750057500575000
682023121817310019026247200575005750057500575000
692023121817300019026247200575005750057500575000
702023121817290019026247200575005750057500575000
712023121817280019026247200575005750057500575000
722023121817270019026247200575005750057500575000
732023121817260019026247200575005750057500575000
742023121817250019026247200575005750057500575000
752023121817240019026247200575005750057500575000
762023121817230019026247200575005750057500575000
772023121817220019026247200575005750057500575000
782023121817210019026247200575005750057500575000
792023121817200019026247200575005750057500575000
802023121817190019026247200575005750057500575000
812023121817180019026247200575005750057500575000
822023121817170019026247200575005750057500575000
832023121817160019026247200575005750057500575000
842023121817150019026247200575005750057500575000
852023121817140019026247200575005750057500575000
862023121817130019026247200575005750057500575000
872023121817120019026247200575005750057500575000
882023121817110019026247200575005750057500575000
892023121817100019026247200575005750057500575000
902023121817090019026247200575005750057500575000
912023121817080019026247200575005750057500575000
922023121817070019026247200575005750057500575006091
932023121817060019026247200575005750057500575000
942023121817050019026247200575005750057500575000
952023121817040019026247200575005750057500575000
962023121817030019026247200575005750057500575000
972023121817020019026247200575005750057500575000
982023121817010019026247200575005750057500575000
992023121817000019026247200575005750057500575000
1002023121816590019026247200575005750057500575000
1012023121816580019026247200575005750057500575000
1022023121816570019026247200575005750057500575000
1032023121816560019026247200575005750057500575000
1042023121816550019026247200575005750057500575000
1052023121816540019026247200575005750057500575000
1062023121816530019026247200575005750057500575000
1072023121816520019026247200575005750057500575000
1082023121816510019026247200575005750057500575000
1092023121816500019026247200575005750057500575000
1102023121816490019026247200575005750057500575000
1112023121816480019026247200575005750057500575000
1122023121816470019026247200575005750057500575000
1132023121816460019026247200575005750057500575000
1142023121816450019026247200575005750057500575000
1152023121816440019026247200575005750057500575000
1162023121816430019026247200575005750057500575000
1172023121816420019026247200575005750057500575000
1182023121816410019026247200575005750057500575000
1192023121816400019026247200575005750057500575000
1202023121816390019026247200575005750057500575000
1212023121816380019026247200575005750057500575000
1222023121816370019026247200575005750057500575006091
1232023121816360019026247200575005750057500575000
1242023121816350019026247200575005750057500575000
1252023121816340019026247200575005750057500575000
1262023121816330019026247200575005750057500575000
1272023121816320019026247200575005750057500575000
1282023121816310019026247200575005750057500575000
1292023121816300019026247200575005750057500575000
1302023121816290019026247200575005750057500575000
1312023121816280019026247200575005750057500575000
1322023121816270019026247200575005750057500575000
1332023121816260019026247200575005750057500575000
1342023121816250019026247200575005750057500575000
1352023121816240019026247200575005750057500575000
1362023121816230019026247200575005750057500575000
1372023121816220019026247200575005750057500575000
1382023121816210019026247200575005750057500575000
1392023121816200019026247200575005750057500575000
1402023121816190019026247200575005750057500575000
1412023121816180019026247200575005750057500575000
1422023121816170019026247200575005750057500575000
1432023121816160019026247200575005750057500575000
1442023121816150019026247200575005750057500575000
1452023121816140019026247200575005750057500575000
1462023121816130019026247200575005750057500575000
1472023121816120019026247200575005750057500575000
1482023121816110019026247200575005750057500575000
1492023121816100019026247200575005750057500575000
1502023121816090019026247200575005750057500575000
1512023121816080019026247200575005750057500575000
1522023121816070019026247200575005750057500575006091
1532023121816060019026247200575005750057500575000
1542023121816050019026247200575005750057500575000
1552023121816040019026247200575005750057500575000
1562023121816030019026247200575005750057500575000
1572023121816020019026247200575005750057500575000
1582023121816010019026247200575005750057500575000
1592023121816000019026247200575005750057500575000
1602023121815590019026247200575005750057500575000
1612023121815580019026247200575005750057500575000
1622023121815570019026247200575005750057500575000
1632023121815560019026247200575005750057500575000
1642023121815550019026247200575005750057500575000
1652023121815540019026247200575005750057500575000
1662023121815530019026247200575005750057500575000
1672023121815520019026247200575005750057500575000
1682023121815510019026247200575005750057500575000
1692023121815500019026247200575005750057500575000
1702023121815490019026247200575005750057500575000
1712023121815480019026247200575005750057500575000
1722023121815470019026247200575005750057500575000
1732023121815460019026247200575005750057500575000
1742023121815450019026247200575005750057500575000
1752023121815440019026247200575005750057500575000
1762023121815430019026247200575005750057500575000
1772023121815420019026247200575005750057500575000
1782023121815410019026247200575005750057500575000
1792023121815400019026247200575005750057500575000
1802023121815390019026247200575005750057500575000
1812023121815380019026247200575005750057500575000
1822023121815370019026247200575005750057500575006091
1832023121815360019026247200575005750057500575000
1842023121815350019026247200575005750057500575000
1852023121815340019026247200575005750057500575000
1862023121815330019026247200575005750057500575000
1872023121815320019026247200575005750057500575000
1882023121815310019026247200575005750057500575000
1892023121815300019026247200575005750057500575006091
1902023121815290018676014700573005730057300573000
1912023121815280018676014700573005730057300573000
1922023121815270018676014700573005730057300573000
1932023121815260018676014700573005730057300573000
1942023121815250018676014700573005730057300573000
1952023121815240018676014700573005730057300573000
1962023121815230018676014700573005730057300573000
1972023121815220018676014700573005730057300573000
1982023121815210018676014700573005730057300573000
1992023121815200018676014700573005730057300573000
200202312181519001867601470057300574005740057300301
201202312181518001865874620057400573005740057300490
202202312181517001863064120057400574005740057300175
203202312181516001862060790057300574005740057300460
204202312181515001859424890057400574005740057300169
205202312181514001858454910057400573005740057300103
206202312181513001857864200057300574005740057300155
207202312181512001856975500057400574005740057300400
208202312181511001854682860057300574005740057300705
209202312181510001850639140057400573005740057200313
210202312181509001848844970057300572005740057200716
211202312181508001844742380057200573005740057200509
212202312181507001841827430057300574005740057300116
213202312181506001841161760057400573005740057300664
214202312181505001837356950057400575005750057300747
215202312181504001833069650057400575005760057400867
216202312181503001828087440057500575005760057500297
217202312181502001826377980057500575005750057400894
2182023121815010018212425100574005760057700574001427
2192023121815000018130294100576005760057700576001484
220202312181459001804481020057600576005770057500217
2212023121814580018032304300575005760057600575001330
222202312181457001795570570057500576005760057500321
223202312181456001793722820057600576005760057500535
22420231218145500179064157005760057500576005750026
225202312181454001790491910057500575005750057400280
2262023121814530017888822900575005760057600574001539
2272023121814520017800215800575005750057500575001232
2282023121814510017729375800575005750057500574001225
229202312181450001765894030057500575005750057400216
230202312181449001764652660057400575005750057400285
231202312181448001763014860057400574005750057400344
232202312181447001761038780057400575005750057400432
233202312181446001758555690057500575005750057400235
234202312181445001757206750057400574005750057400229
235202312181444001755890630057400575005750057400200
236202312181443001754740960057400574005750057400175
23720231218144200175373487005740057400575005740068
238202312181441001753344530057400574005750057300296
23920231218144000175164566005740057400574005730092
240202312181439001751117960057300574005740057300376
241202312181438001748960900057400573005740057300186
242202312181437001747894990057400573005740057300600
24320231218143600174445110005740057300574005730056
244202312181435001744129840057400574005740057300574
245202312181434001740837330057300573005740057300672
246202312181433001736986740057300573005740057300427
24720231218143200173453653005740057400574005730060
248202312181431001734192140057400573005740057300235
249202312181430001732843420057300574005740057300203
250202312181429001731679810057400573005740057300210
25120231218142800173047445005730057300574005730064
252202312181427001730107690057300574005740057300242
253202312181426001728719540057300573005740057300667
254202312181425001724896720057300573005740057300305
255202312181424001723147280057300573005740057300160
256202312181423001722229470057400574005740057300194
2572023121814220017211161600574005720057400572001519
258202312181421001712420330057200572005730057200171
259202312181420001711440630057200572005730057200144
260202312181419001710616340057200573005730057200388
261202312181418001708393980057200573005740057200407
262202312181417001706061860057300573005740057300404
2632023121814160017037452800573005730057400572001852
264202312181415001693135140057300574005740057300747
265202312181414001688851930057300574005740057300125
266202312181413001688134980057400574005750057400305
267202312181412001686382810057400573005750057300794
2682023121814110016818251800572005740057500572001146
2692023121814100016752520100574005760057600574001045
270202312181409001669249760057500575005760057500380
271202312181408001667062390057600575005760057500196
272202312181407001665934490057500576005760057500194
273202312181406001664817430057500576005760057500658
2742023121814050016610327100576005770057800575003302
275202312181404001642005310057800579005790057700514
276202312181403001639039420057900577005790057700396
277202312181402001636751000057800579005790057800217
278202312181401001635496040057800578005790057700810
279202312181400001630815390057900578005790057800219
280202312181359001629549220057900578005790057800339
281202312181358001627588210057900579005790057800414
2822023121813570016251911600578005780057900578001009
283202312181356001619353660057800579005790057800150
284202312181355001618486350057800579005790057800375
285202312181354001616316980057900578005790057800427
286202312181353001613848440057900577005790057700751
287202312181352001609507760057800578005780057700179
288202312181351001608474030057800578005780057700234
289202312181350001607121690057800578005780057700247
290202312181349001605694040057800578005790057800360
291202312181348001603611700057800578005790057800233
292202312181347001602264590057800578005790057800900
293202312181346001597061870057900579005790057800388
294202312181345001594817070057900578005790057800424
29520231218134400159236440005790057900579005780079
296202312181343001591907030057900578005790057800546
297202312181342001588746090057800578005790057800148
298202312181341001587890620057800579005790057800651
2992023121813400015841263200578005780057900578001042
3002023121813390015781019400578005790057900578001554
301202312181338001569115220057800579005790057800712
302202312181337001564992760057900579005790057800853
303202312181336001560054570057900578005790057800504
304202312181335001557137300057800578005790057800358
305202312181334001555065390057900579005790057800514
306202312181333001552089360057900578005790057800259
307202312181332001550589790057900578005790057800203
308202312181331001549414710057800579005790057800337
309202312181330001547464370057900578005790057800524
310202312181329001544432220057900578005790057800748
31120231218132800154010170005790057900579005780050
312202312181327001539812670057900578005790057800442
313202312181326001537255150057900579005790057800630
314202312181325001533608700057900579005790057800206
315202312181324001532416260057800579005790057800185
316202312181323001531345300057800578005790057800201
317202312181322001530183410057900578005790057700653
318202312181321001526408470057700578005780057700223
319202312181320001525121670057800578005790057700660
320202312181319001521309830057800578005780057700252
321202312181318001519853680057700578005780057700516
32220231218131700151687393005780057800578005770020
323202312181316001516758430057800578005790057600338
324202312181315001514804060057800576005780057600337
3252023121813140015128571600577005780057900577001520
326202312181313001504082480057800578005780057700671
327202312181312001500204410057800579005790057800282
3282023121813110014985721700579005780057900578002404
329202312181310001484676640057800577005780057700618
330202312181309001481107930057700578005780057700418
331202312181308001478692840057800577005780057600244
332202312181307001477284400057600578005780057600395
333202312181306001475005160057800577005780057700258
334202312181305001473514870057800578005780057700359
335202312181304001471442810057800577005780057700512
336202312181303001468488150057700577005770057600364
337202312181302001466389800057700576005770057600621
338202312181301001462807660057700577005770057600175
339202312181300001461798230057600577005770057600285
34020231218125900146015513005770057600577005760035
341202312181258001459953490057600577005770057600398
342202312181257001457659180057700577005770057600381
343202312181256001455461020057600577005770057600198
344202312181255001454318920057700577005780057400545
345202312181254001451185450057800577005780057600781
34620231218125300144667954005770057800578005770047
347202312181252001446408110057800577005780057700448
348202312181251001443821390057800577005780057700382
349202312181250001441617210057800578005780057700382
3502023121812490014394102500578005790057900577003561
3512023121812480014188033500578005780057900577003681
35220231218124700139752536005770057500578005740014301
353202312181246001315191730057500574005750057400537
354202312181245001312109280057500574005750057400626
355202312181244001308511220057500575005750057400159
35620231218124300130759848005750057500575005740061
357202312181242001307247790057400575005750057400215
35820231218124100130601355005740057500575005740037
35920231218124000130580112005750057400575005740077
36020231218123900130535900005750057500575005740066
361202312181238001304979650057500575005750057400363
362202312181237001302892750057500575005750057400114
363202312181236001302237630057500574005750057400451
364202312181235001299646750057500575005750057300118
3652023121812340012989699100574005740057400574001854
366202312181233001288327950057400573005740057300402
367202312181232001286021190057300574005740057300104
368202312181231001285424550057400573005740057300121
36920231218123000128473059005740057300574005730043
37020231218122900128448416005740057400574005730052
371202312181228001284185790057300574005740057300398
372202312181227001281904710057400573005740057300124
37320231218122600128119312005740057400574005730080
374202312181225001280733940057400573005740057300557
375202312181224001277541390057300574005740057300530
376202312181223001274504340057400573005740057300774
377202312181222001270069180057300574005740057300368
378202312181221001267959920057400573005740057300384
379202312181220001265759470057300573005740057300454
380202312181219001263156530057300574005740057300215
381202312181218001261924370057400573005740057300250
382202312181217001260491140057300574005740057300124
383202312181216001259779670057400574005740057300318
384202312181215001257956350057400574005740057300511
385202312181214001255023280057400573005740057300459
386202312181213001252389750057400574005740057300282
387202312181212001250771190057400573005740057300467
388202312181211001248090880057300573005740057300358
38920231218121000124603909005730057300574005730052
390202312181209001245741120057300573005740057300239
391202312181208001244370240057400573005740057300245
392202312181207001242965500057300574005740057300940
39320231218120600123757248005730057400574005730085
394202312181205001237084970057400573005740057300435
395202312181204001234590210057300574005740057300130
39620231218120300123384428005740057400574005730050
39720231218120200123355766005740057300574005730036
398202312181201001233351360057300573005740057300983
3992023121812000012277179900573005720057300571001327
40020231218115900122012698005710057200572005710088
401202312181158001219623750057200572005720057100283
402202312181157001218005010057100572005720057100200
403202312181156001216861140057200572005720057100120
404202312181155001216175720057200572005720057100235
405202312181154001214832480057200571005720057100185
406202312181153001213776070057200572005720057100544
40720231218115200121066937005720057200572005710029
408202312181151001210503500057200571005720057100139
409202312181150001209709580057200572005720057100259
410202312181149001208228250057100571005720057100205
41120231218114800120705635005710057200572005710091
41220231218114700120653669005720057200572005710076
41320231218114600120610224005720057200572005710062
41420231218114500120574764005710057100572005710040
415202312181144001205519080057100570005720057000502
416202312181143001202652730057000571005710057000373
41720231218114200120052626005710057000571005700024
418202312181141001200389240057100571005710057000159
4192023121811400011994826000570005700057100570005206
420202312181139001169808230057000570005700056900120
421202312181138001169124920057000569005700056700330
422202312181137001167250260056900569005700056800748
4232023121811360011629945000569005710057100565005352
424202312181135001132617100057100571005710057000326
425202312181134001130757550057000571005710057000102
426202312181133001130175890057100571005710057000160
427202312181132001129262400057000571005720057000148
428202312181131001128417090057100571005710057000967
429202312181130001122897550057200572005720057100376
430202312181129001120746910057300572005730057200340
431202312181128001118799730057300573005730057200129
432202312181127001118061010057200572005730057200199
433202312181126001116922710057200573005730057200468
434202312181125001114241610057300574005740057300203
4352023121811240011130773200573005710057300571008719
436202312181123001063186420057100572005720057100457
437202312181122001060575880057200572005720057100129
438202312181121001059839250057200572005720057100341
439202312181120001057889920057100572005720057100348
440202312181119001055901120057200571005720057100141
441202312181118001055095940057100572005720057100268
4422023121811170010535651800572005720057200572002
443202312181116001053553740057200572005720057100269
444202312181115001052017240057200571005720057100155
445202312181114001051131480057100573005730057100278
446202312181113001049541920057200573005730057200364
44720231218111200104745791005720057200573005720082
448202312181111001046988680057200573005730057200212
449202312181110001045775590057200573005730057200110
450202312181109001045146220057300573005730057100577
451202312181108001041847660057200573005730057200401
4522023121811070010395519500573005720057300571002318
453202312181106001026292840057100572005720057100298
454202312181105001024590300057100571005720057100260
455202312181104001023105680057100572005720057000375
456202312181103001020963520057200571005720057000297
4572023121811020010192688700571005710057200571001482
458202312181101001010804570057100571005710057000606
459202312181100001007346860057100572005720057100264
460202312181059001005838850057100571005720057000232
461202312181058001004513980057100572005720056900669
462202312181057001000698770057100572005720057100245
46320231218105600999297870057200571005720057000613
46420231218105500995798560057200571005720057100166
46520231218105400994850350057100571005720057100241
46620231218105300993472830057100570005720056900576
46720231218105200990187190056800570005700056800715
468202312181051009861176900570005690057000568001057
46920231218105000980101460057000570005700056900283
47020231218104900978490150057000569005700056900207
47120231218104800977311920056900569005700056800508
47220231218104700974423230056800570005700056600978
47320231218104600968871320056900570005700056900840
47420231218104500964087780057000572005720057000251
47520231218104400962654600057200573005730057200660
47620231218104300958878890057200573005730057200240
47720231218104200957505800057300572005730057200466
47820231218104100954836450057200573005730057200153
47920231218104000953961230057300573005730057200507
480202312181039009510586200573005730057500572002341
48120231218103800937659190057400576005760057300808
482202312181037009330221300576005730057600573004679
483202312181036009061235200573005720057300571001558
48420231218103500897198500057200571005720057100343
48520231218103400895237530057200572005730057100566
48620231218103300892000310057200572005730057200526
48720231218103200888987030057200573005730057200415
48820231218103100886611550057300572005740057200823
48920231218103000881894810057200573005730057200291
49020231218102900880228190057200572005740057200412
49120231218102800877870110057400574005740057300371
492202312181027008757423000574005740057500572001939
493202312181026008646160500574005740057500573001929
494202312181025008535377500574005720057500572008111
495202312181024008069837700572005710057300571001741
496202312181023007970234300572005710057200570001219
497202312181022007900610400570005690057100569001144
498202312181021007835400700570005690057000568002938
49920231218102000766805470056800570005700056800973
5002023121810190076126766005710056500571005640011560
50120231218101800695574840056500564005650056400599
502202312181017006921964600564005620056400562002408
503202312181016006786404600563005630056400563002003
50420231218101500667363480056300564005650056300881
50520231218101400662394700056400562005640056200699
50620231218101300658459040056200562005630056200133
50720231218101200657711280056300563005630056200176
50820231218101100656720610056300563005640056300335
5092023121810100065483450005630056300564005630057
51020231218100900654513220056300564005650056300763
51120231218100800650212460056400565005650056400527
51220231218100700647238510056500564005650056400508
51320231218100600644368450056400564005650056400890
51420231218100500639345850056400564005640056300238
51520231218100400638003600056400563005650056300579
516202312181003006347392700564005650056600563001462
517202312181002006264868400565005620056600562007611
51820231218100100583533550056100561005620056000737
519202312181000005793991000561005590056100558001211
52020231218095900572614430055900559005600055800263
52120231218095800571143520055900559005600055800229
52220231218095700569863500056000560005610056000605
52320231218095600566475230056000558005600055800941
52420231218095500561219300055700560005610055700755
525202312180954005570027700560005600056000558001216
52620231218095300550199780055900559005600055900275
52720231218095200548661670055900559005590055800984
528202312180951005431631100560005580056100558004370
52920231218095000518695510055800559005590055800316
530202312180949005169308700559005580055900558002937
53120231218094800500538870055800559005590055800120
532202312180947004998691800559005560055900556002551
533202312180946004856414800557005540055700554002835
534202312180945004699040000553005540055400553001018
5352023121809440046427417005530055300554005530067
53620231218094300463903450055300554005540055300917
537202312180942004588257200554005540055500553001126
53820231218094100452589560055400555005550055400180
539202312180940004515920500555005550055600555001175
54020231218093900445065010055500555005550055300748
54120231218093800440915010055500554005550055300349
54220231218093700438982380055300554005540055300321
54320231218093600437206360055500553005560055200476
544202312180935004345716200553005560055700553003485
54520231218093400415265430055700556005570055600120
54620231218093300414598060055600557005570055600934
54720231218093200409403390055700556005570055400396
548202312180931004072037300556005580055900555001096
549202312180930004011060100558005570056000557004419
55020231218092900376415080055700555005580055500747
55120231218092800372256300055600555005560055300918
55220231218092700367162830055300553005540055300847
55320231218092600362471860055400553005540055200243
55420231218092500361127420055300554005550055300424
555202312180924003587799000551005530055400550001695
556202312180923003494329300553005530055300550001319
55720231218092200342166660055300553005530055100531
558202312180921003392381400552005500055300550002950
559202312180920003229394500550005500055000549002193
56020231218091900310882810055000549005500054700390
561202312180918003087426500549005470054900547001618
56220231218091700299877890054700548005480054700550
563202312180916002968658700547005470054800546001926
56420231218091500286328000054800549005490054700880
565202312180914002815087300549005500055000547002265
56620231218091300269078100055000552005520054900467
56720231218091200266510710055200548005520054800391
568202312180911002643642100547005510055200547004292
56920231218091000240825410055100552005530054900685
570202312180909002370480700552005470055300545003598
571202312180908002173891600547005450054700544002517
572202312180907002036473600546005430054600542002466
573202312180906001902400700544005470054700541005006
574202312180905001630376400545005470054900545006377
575202312180904001282125000547005450055000544002623
576202312180903001138913400545005480054900545005188
57720231218090200855670800548005510055400545002786
57820231218090100703070400551005560055800551005322
57920231218090000407611200555005580055800554007325