Files
KissMeData/025950/min/candle-20231103.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220231103190800241275018019040190401904019040626
3202311031907002412750180190401904019040190400
4202311031906002412750180190401904019040190400
5202311031905002412750180190401904019040190400
6202311031904002412750180190401904019040190400
7202311031903002412750180190401904019040190400
8202311031902002412750180190401904019040190400
9202311031901002412750180190401904019040190400
10202311031900002412750180190401904019040190400
11202311031859002412750180190401904019040190400
12202311031858002412750180190401904019040190400
13202311031857002412750180190401904019040190400
14202311031856002412750180190401904019040190400
15202311031855002412750180190401904019040190400
16202311031854002412750180190401904019040190400
17202311031853002412750180190401904019040190400
18202311031852002412750180190401904019040190400
19202311031851002412750180190401904019040190400
20202311031850002412750180190401904019040190400
21202311031849002412750180190401904019040190400
22202311031848002412750180190401904019040190400
23202311031847002412750180190401904019040190400
24202311031846002412750180190401904019040190400
25202311031845002412750180190401904019040190400
26202311031844002412750180190401904019040190400
27202311031843002412750180190401904019040190400
28202311031842002412750180190401904019040190400
29202311031841002412750180190401904019040190400
30202311031840002412750180190401904019040190400
31202311031839002412750180190401904019040190400
3220231103183800241275018019040190401904019040626
33202311031837002412750180190401904019040190400
34202311031836002412750180190401904019040190400
35202311031835002412750180190401904019040190400
36202311031834002412750180190401904019040190400
37202311031833002412750180190401904019040190400
38202311031832002412750180190401904019040190400
39202311031831002412750180190401904019040190400
40202311031830002412750180190401904019040190400
41202311031829002412750180190401904019040190400
42202311031828002412750180190401904019040190400
43202311031827002412750180190401904019040190400
44202311031826002412750180190401904019040190400
45202311031825002412750180190401904019040190400
46202311031824002412750180190401904019040190400
47202311031823002412750180190401904019040190400
48202311031822002412750180190401904019040190400
49202311031821002412750180190401904019040190400
50202311031820002412750180190401904019040190400
51202311031819002412750180190401904019040190400
52202311031818002412750180190401904019040190400
53202311031817002412750180190401904019040190400
54202311031816002412750180190401904019040190400
55202311031815002412750180190401904019040190400
56202311031814002412750180190401904019040190400
57202311031813002412750180190401904019040190400
58202311031812002412750180190401904019040190400
59202311031811002412750180190401904019040190400
60202311031810002412750180190401904019040190400
61202311031809002412750180190401904019040190400
6220231103180800241275018019040190401904019040626
63202311031807002412750180190401904019040190400
64202311031806002412750180190401904019040190400
65202311031805002412750180190401904019040190400
66202311031804002412750180190401904019040190400
67202311031803002412750180190401904019040190400
68202311031802002412750180190401904019040190400
69202311031801002412750180190401904019040190400
70202311031800002412750180190401904019040190400
71202311031759002412750180190401904019040190400
72202311031758002412750180190401904019040190400
73202311031757002412750180190401904019040190400
74202311031756002412750180190401904019040190400
75202311031755002412750180190401904019040190400
76202311031754002412750180190401904019040190400
77202311031753002412750180190401904019040190400
78202311031752002412750180190401904019040190400
79202311031751002412750180190401904019040190400
80202311031750002412750180190401904019040190400
81202311031749002412750180190401904019040190400
82202311031748002412750180190401904019040190400
83202311031747002412750180190401904019040190400
84202311031746002412750180190401904019040190400
85202311031745002412750180190401904019040190400
86202311031744002412750180190401904019040190400
87202311031743002412750180190401904019040190400
88202311031742002412750180190401904019040190400
89202311031741002412750180190401904019040190400
90202311031740002412750180190401904019040190400
91202311031739002412750180190401904019040190400
9220231103173800241275018019040190401904019040626
93202311031737002412750180190401904019040190400
94202311031736002412750180190401904019040190400
95202311031735002412750180190401904019040190400
96202311031734002412750180190401904019040190400
97202311031733002412750180190401904019040190400
98202311031732002412750180190401904019040190400
99202311031731002412750180190401904019040190400
100202311031730002412750180190401904019040190400
101202311031729002412750180190401904019040190400
102202311031728002412750180190401904019040190400
103202311031727002412750180190401904019040190400
104202311031726002412750180190401904019040190400
105202311031725002412750180190401904019040190400
106202311031724002412750180190401904019040190400
107202311031723002412750180190401904019040190400
108202311031722002412750180190401904019040190400
109202311031721002412750180190401904019040190400
110202311031720002412750180190401904019040190400
111202311031719002412750180190401904019040190400
112202311031718002412750180190401904019040190400
113202311031717002412750180190401904019040190400
114202311031716002412750180190401904019040190400
115202311031715002412750180190401904019040190400
116202311031714002412750180190401904019040190400
117202311031713002412750180190401904019040190400
118202311031712002412750180190401904019040190400
119202311031711002412750180190401904019040190400
120202311031710002412750180190401904019040190400
121202311031709002412750180190401904019040190400
12220231103170800241275018019040190401904019040626
123202311031707002412750180190401904019040190400
124202311031706002412750180190401904019040190400
125202311031705002412750180190401904019040190400
126202311031704002412750180190401904019040190400
127202311031703002412750180190401904019040190400
128202311031702002412750180190401904019040190400
129202311031701002412750180190401904019040190400
130202311031700002412750180190401904019040190400
131202311031659002412750180190401904019040190400
132202311031658002412750180190401904019040190400
133202311031657002412750180190401904019040190400
134202311031656002412750180190401904019040190400
135202311031655002412750180190401904019040190400
136202311031654002412750180190401904019040190400
137202311031653002412750180190401904019040190400
138202311031652002412750180190401904019040190400
139202311031651002412750180190401904019040190400
140202311031650002412750180190401904019040190400
141202311031649002412750180190401904019040190400
142202311031648002412750180190401904019040190400
143202311031647002412750180190401904019040190400
144202311031646002412750180190401904019040190400
145202311031645002412750180190401904019040190400
146202311031644002412750180190401904019040190400
147202311031643002412750180190401904019040190400
148202311031642002412750180190401904019040190400
149202311031641002412750180190401904019040190400
150202311031640002412750180190401904019040190400
151202311031639002412750180190401904019040190400
15220231103163800241275018019040190401904019040626
153202311031637002412750180190401904019040190400
154202311031636002412750180190401904019040190400
155202311031635002412750180190401904019040190400
156202311031634002412750180190401904019040190400
157202311031633002412750180190401904019040190400
158202311031632002412750180190401904019040190400
159202311031631002412750180190401904019040190400
160202311031630002412750180190401904019040190400
161202311031629002412750180190401904019040190400
162202311031628002412750180190401904019040190400
163202311031627002412750180190401904019040190400
164202311031626002412750180190401904019040190400
165202311031625002412750180190401904019040190400
166202311031624002412750180190401904019040190400
167202311031623002412750180190401904019040190400
168202311031622002412750180190401904019040190400
169202311031621002412750180190401904019040190400
170202311031620002412750180190401904019040190400
171202311031619002412750180190401904019040190400
172202311031618002412750180190401904019040190400
173202311031617002412750180190401904019040190400
174202311031616002412750180190401904019040190400
175202311031615002412750180190401904019040190400
176202311031614002412750180190401904019040190400
177202311031613002412750180190401904019040190400
178202311031612002412750180190401904019040190400
179202311031611002412750180190401904019040190400
180202311031610002412750180190401904019040190400
181202311031609002412750180190401904019040190400
18220231103160800241275018019040190401904019040626
183202311031607002412750180190401904019040190400
184202311031606002412750180190401904019040190400
185202311031605002412750180190401904019040190400
186202311031604002412750180190401904019040190400
187202311031603002412750180190401904019040190400
188202311031602002412750180190401904019040190400
189202311031601002412750180190401904019040190400
190202311031600002412750180190401904019040190400
191202311031559002412750180190401904019040190400
192202311031558002412750180190401904019040190400
193202311031557002412750180190401904019040190400
194202311031556002412750180190401904019040190400
195202311031555002412750180190401904019040190400
196202311031554002412750180190401904019040190400
197202311031553002412750180190401904019040190400
198202311031552002412750180190401904019040190400
199202311031551002412750180190401904019040190400
200202311031550002412750180190401904019040190400
201202311031549002412750180190401904019040190400
202202311031548002412750180190401904019040190400
203202311031547002412750180190401904019040190400
204202311031546002412750180190401904019040190400
205202311031545002412750180190401904019040190400
206202311031544002412750180190401904019040190400
207202311031543002412750180190401904019040190400
208202311031542002412750180190401904019040190400
209202311031541002412750180190401904019040190400
210202311031540002412750180190401904019040190400
211202311031539002412750180190401904019040190400
21220231103153800241275018019040190401904019040626
213202311031537002412750180190401904019040190400
214202311031536002412750180190401904019040190400
215202311031535002412750180190401904019040190400
216202311031534002412750180190401904019040190400
217202311031533002412750180190401904019040190400
218202311031532002412750180190401904019040190400
219202311031531002412750180190401904019040190400
22020231103153000241275018019040190401904019040626
221202311031529002400831140190401904019040190400
222202311031528002400831140190401904019040190400
223202311031527002400831140190401904019040190400
224202311031526002400831140190401904019040190400
225202311031525002400831140190401904019040190400
226202311031524002400831140190401904019040190400
227202311031523002400831140190401904019040190400
228202311031522002400831140190401904019040190400
229202311031521002400831140190401904019040190400
230202311031520002400831140190401904019040190400
23120231103151900240083114019040189601904018950611
23220231103151800238924839019060190601906019060101
23320231103151700238732333018960190101901018960308
23420231103151600238148116019080189601908018950527
235202311031515002371459480190001901019010190001187
236202311031514002348906410190401904019040190400
237202311031513002348906410190401904019040190401
238202311031512002348887370190101904019040190101999
239202311031511002310884650190401904019040190400
24020231103151000231088465019040190401904019040138
24120231103150900230825713019040190401904019040185
24220231103150800230473473019040190901910019040883
24320231103150700228788903019090191001910019090486
244202311031506002278610010190901909019130190902100
24520231103150500223850364019080190701908019060410
24620231103150400223068392019080190501908019050660
24720231103150300221809854019050190401905019040447
24820231103150200220958473019020190401904019020265
24920231103150100220453933019000189901900018990683
2502023110315000021915632101900019040190401898063
2512023110314590021903662701895018950189501895050
25220231103145800218941877019000189501900018930879
25320231103145700217276372018950189701897018950522
25420231103145600216286787018950190001900018950234
25520231103145500215842327019000190001900019000108
2562023110314540021563712701900019020190201900075
25720231103145300215494609019000190001900019000203
2582023110314520021510890901900018890190001889022
2592023110314510021506717501900019000190001900095
26020231103145000214886675019040190001904019000344
261202311031449002142317060188501905019050188402250
26220231103144800209966823019040190401904019040148
2632023110314470020968503101903019010190301901050
2642023110314460020958988301901019010190101901081
26520231103144500209435902019010190001901019000389
26620231103144400208696622018990189501900018950246
26720231103144300208230185019000189701900018970689
26820231103144200206923149018970190201902018970144
26920231103144100206649429019050190701907019050338
27020231103144000206005192019070190701908019070225
27120231103143900205576107019070190701907019060106
2722023110314380020537396801907019060190701906022
27320231103143700205332020019070190601907019030837
27420231103143600203737673019030190701907019030712
27520231103143500202380329019070190701907019070214
27620231103143400201972231019030190301903019030213
27720231103143300201566892019020190201902019020140
27820231103143200201300612019020190901909019020331
279202311031431002006704710190901908019100190602798
28020231103143000195327936019070190001908019000509
28120231103142900194359662019000190401905019000817
2822023110314280019280729601905018990190801899054
283202311031427001927044590189701900019100189702358
284202311031426001882131580190001891019020189103254
285202311031425001820348060189101882018910188202033
2862023110314240017819704101882018810188201880073
287202311031423001780597320188301883018830188300
288202311031422001780597320188301883018830188300
2892023110314210017805973201883018840188401883052
2902023110314200017796181501884018840188401884075
2912023110314190017782051501885018840188501884042
29220231103141800177741385018870188601887018860166
293202311031417001774281490188701887018870188700
29420231103141600177428149018870188501887018850940
29520231103141500175656138018830188101883018810573
2962023110314140017457818201880018800188001880030
29720231103141300174521782018800187801880018780656
2982023110314120017328891401878018780187801878082
2992023110314110017313491801878018770187801877052
30020231103141000173037263018780187701878018770192
3012023110314090017267675701866018770187701866076
30220231103140800172534930018770187901879018630801
303202311031407001710349590187701874018800187401729
304202311031406001677912220187401874018740187403
3052023110314050016778560001873018730187301873089
3062023110314040016761890301873018720187301872075
30720231103140300167478429018720187001872018700101
308202311031402001672895570187001870018700187008
3092023110314010016727459701870018700187001870092
3102023110314000016710255701870018700187001870015
311202311031359001670745070187001870018700187001
31220231103135800167072637018700187001871018700545
313202311031357001660531070187001871018710187006
314202311031356001660418820187101871018710187101
315202311031355001660400110187001870018700187000
3162023110313540016604001101870018700187001870014
3172023110313530016601383101869018690186901869054
3182023110313520016591290501869018690186901869017
31920231103135100165881132018690186901869018690169
3202023110313500016556527101869018690186901869084
3212023110313490016540827501869018690186901869058
322202311031348001652998730186901869018690186900
323202311031347001652998730186901869018690186900
32420231103134600165299873018690186901869018690140
325202311031345001650382130186901869018690186900
326202311031344001650382130186901869018690186900
32720231103134300165038213018690186901869018690186
32820231103134200164690579018690186901869018690470
3292023110313410016381214901869018690186901869051
330202311031340001637168300186901869018690186900
3312023110313390016371683001869018690186901869035
332202311031338001636514150186401864018640186400
3332023110313370016365141501864018640186401864034
334202311031336001635880390186901869018690186900
3352023110313350016358803901869018690186901869025
336202311031334001635413140187001870018700187000
337202311031333001635413140187001870018700187008
33820231103133200163526354018700186901870018690175
339202311031331001631991790186901869018690186900
34020231103133000163199179018690186801869018680335
341202311031329001625731240186501865018650186502
34220231103132800162569394018650186501865018650130
34320231103132700162326944018650186501865018650846
344202311031326001607491540186301863018630186300
345202311031325001607491540186301863018630186300
3462023110313240016074915401863018630186301863047
347202311031323001606615930186301863018630186301
348202311031322001606597300185401854018540185400
349202311031321001606597300185401854018540185403
350202311031320001606541680185301853018530185300
3512023110313190016065416801853018550185501853093
352202311031318001604817730185301853018530185300
35320231103131700160481773018530185401854018520149
35420231103131600160205714018520185601857018520681
35520231103131500158942794018570186001860018570102
3562023110313140015875317301860018600186001860045
3572023110313130015866947301860018610186101860075
3582023110313120015852990501861018610186101861024
35920231103131100158485241018620186201862018620100
3602023110313100015829904101863018630186301863010
361202311031309001582804110186301863018630186304
362202311031308001582729590186301863018630186301
363202311031307001582710960186301863018630186300
36420231103130600158271096018630186401864018630115
3652023110313050015805674101864018640186401864025
366202311031304001580101410186401864018640186400
367202311031303001580101410186401864018640186400
368202311031302001580101410186401864018640186401
369202311031301001580082770186401864018640186405
37020231103130000157998957018630186601866018630221
371202311031259001575870980186901869018690186900
37220231103125800157587098018690186901869018690105
373202311031257001573908530187001870018700187000
374202311031256001573908530187001863018700186308
37520231103125500157375925018630186201863018620109
37620231103125400157172958018620186701867018620283
37720231103125300156645607018700187001870018700831
3782023110312520015509163701870018700187001870010
37920231103125100155072937018700187001870018700227
38020231103125000154648447018640186701867018640100
3812023110312490015446189201870018700187001870033
382202311031248001544001820187001870018700187001
3832023110312470015439831201870018700187001870045
384202311031246001543141620187001870018700187000
3852023110312450015431416201870018700187001870010
386202311031244001542954620186301863018630186300
387202311031243001542954620186301863018630186300
388202311031242001542954620186301863018630186300
38920231103124100154295462018630186601866018630862
39020231103124000152689324018660187201872018660369
39120231103123900152000014018730187301873018730115
3922023110312380015178461901872018720187201872019
393202311031237001517490510187101871018710187100
3942023110312360015174905101871018710187101871077
39520231103123500151604984018710187401874018710100
3962023110312340015141769601877018780187801877035
397202311031233001513519910187801878018780187800
398202311031232001513519910187801878018780187800
3992023110312310015135199101878018780187801878025
40020231103123000151305041018780187301878018720518
401202311031229001503351900187301873018730187300
40220231103122800150335190018730187501875018730100
4032023110312270015014783601879018790187901879027
404202311031226001500971030187901879018790187901
4052023110312250015009522401880018810188501880073
4062023110312240014995796401881018810188101880039
4072023110312230014988460901881018810188101881096
408202311031222001497040330188101881018810188104
409202311031221001496965090188101881018810188100
410202311031220001496965090188101881018810188100
4112023110312190014969650901881018820188201881029
41220231103121800149641954018810188001884018800522
41320231103121700148660312018800187901880018790711
41420231103121600147323643018770187901879018770404
4152023110312150014656490301879018790187901879093
416202311031214001463901560187901879018790187902
41720231103121300146386398018820188201882018820217
4182023110312120014597800401876018790187901875039
41920231103121100145904811018790187601879018750170
420202311031210001455855110187901879018790187901
421202311031209001455836320188001880018800188000
42220231103120800145583632018800187601880018760269
42320231103120700145078984018760187601876018740492
424202311031206001441562880187701880018800187702780
42520231103120500138937234018820188301883018820130
426202311031204001386925010188801888018880188800
427202311031203001386925010188801888018880188803
42820231103120200138686837018880188401888018830538
42920231103120100137673512018890188401889018840638
430202311031200001364714700188401884018840188400
4312023110311590013647147001884018830188401883087
4322023110311580013630763701884018860188601884097
433202311031157001361248190188901889018890188908
4342023110311560013610970701889018900189001889013
43520231103115500136085148018890188901890018880450
43620231103115400135235096018890188601889018860518
4372023110311530013425785201887018860188701886051
438202311031152001341616490188201886018860188201182
43920231103115100131936615018860189601896018860989
440202311031150001300646110189501884018950188406848
44120231103114900117128346018840188301885018830467
4422023110311480011624843301883018820188401882025
4432023110311470011620134901882018820188201882035
444202311031146001161354790188201880018820188008
4452023110311450011612043501880018790188201879017
4462023110311440011608846101879018830188401879041
44720231103114300116011252018840188401884018770343
44820231103114200115366402018750187901882018750177
449202311031141001150341170187701881018850187701637
45020231103114000111951169018810188201882018760245
45120231103113900111490670018810188001881018800576
45220231103113800110407683018800187501881018750681
45320231103113700109127668018740187901879018740248
4542023110311360010866194901878018780187901878076
45520231103113500108519155018780187801879018780401
45620231103113400107765921018770187201878018720272
457202311031133001072559710187201872018720187200
45820231103113200107255971018720186601872018650927
45920231103113100105526671018650186501865018650617
4602023110311300010437596601865018650186601865011
461202311031129001043554500187001864018700186404
46220231103112800104347976018700187001870018700118
463202311031127001041273160187301873018730187300
4642023110311260010412731601873018720187301872024
4652023110311250010408237601873018730187401873057
4662023110311240010397556301872018720187201872032
4672023110311230010391565901873018730187301873041
4682023110311220010383886601873018730187401870047
46920231103112100103750918018730186901873018690227
470202311031120001033263810186901869018690186900
471202311031119001033263810186901864018700186001889
4722023110311180099801616018640186101864018600347
4732023110311170099155496018610186601866018610346
4742023110311160098510662018660186501866018630120
475202311031115009828676501866018650186701863067
4762023110311140098161763018620186301863018620108
4772023110311130097960649018670185901867018590838
4782023110311120096398611018580185901859018580175
4792023110311110096073447018610185801861018580111
4802023110311100095867203018610185901861018570400
481202311031109009512428501862018630186301860047
4822023110311080095036847018630186401864018600707
4832023110311070093721115018640186001864018590808
4842023110311060092217161018560185201859018510935
4852023110311050090480267018520185501856018520125
486202311031104009024862901854018530185401853073
4872023110311030090113359018530185201853018520135
488202311031102008986328901852018500185201850077
489202311031101008972081501850018480185001848035
4902023110311000089656115018480184801848018470249
491202311031059008919612001848018460184801846010
4922023110310580089177656018460184601848018460147
493202311031057008890610601841018460184601841027
49420231103105600888563840184601846018460184601
49520231103105500888545380184801848018480184800
49620231103105400888545380184801848018480184800
497202311031053008885453801848018480184801848013
49820231103105200888305140185001850018500185000
49920231103105100888305140185001850018500185000
5002023110310500088830514018500185001850018500253
5012023110310490088362464018500184701850018470415
50220231103104800875947290184701841018470184101022
5032023110310470085712196018410184001841018400366
504202311031046008503870301840018390184001839030
50520231103104500849835150183901839018390183901
50620231103104400849816760183901839018390183900
507202311031043008498167601839018370183901837080
508202311031042008483459401834018340183401834064
50920231103104100847172180183001830018300183000
51020231103104000847172180183001830018300183000
51120231103103900847172180183001830018300183000
512202311031038008471721801830018300183001830034
5132023110310370084654998018300183001830018300100
51420231103103600844719980182901829018290182900
515202311031035008447199801829018280182901828015
516202311031034008444456801828018280182801828025
5172023110310330084398868018280182901829018280128
51820231103103200841648780184001840018400184000
519202311031031008416487801840018400184001840012
5202023110310300084142798018290182901829018280843
5212023110310290082601554018290183001830018290292
5222023110310280082067204018300183501839018300492
52320231103102700811662650183501835018350183504
52420231103102600811589250184101841018410184100
52520231103102500811589250184101841018410184100
52620231103102400811589250184101841018410184105
52720231103102300811497200184101841018410184100
528202311031022008114972001841018400184101840026
52920231103102100811018790184101838018450183801144
5302023110310200078994798018310183101831018300224
53120231103101900785847230182801828018280182800
53220231103101800785847230182801828018280182800
53320231103101700785847230182801840018400182402212
5342023110310160074535328018400183901840018380206
5352023110310150074156619018390183801839018370187
536202311031014007381307801838018380183801838031
537202311031013007375610001837018370183701837011
53820231103101200737358930184101841018410184100
5392023110310110073735893018410183701841018360210
540202311031010007335032301841018400184101840081
541202311031009007320128201841018370184101835097
5422023110310080073022921018370183901839018340716
543202311031007007170852401840018390184001839073
544202311031006007157422701836018360183601836021
54520231103100500715356710183901839018390183901
54620231103100400715338320183601835018360183505
5472023110310030071524656018350183501835018340119
5482023110310020071306351018350183901840018340354
5492023110310010070656809018410183701841018370255
5502023110310000070187935018320183001832018300112
551202311030959006998295101830018300183201830049
5522023110309580069893244018250182801828018250197
5532023110309570069533713018260182801830018260359
554202311030956006887763801826018280182801825031
55520231103095500688210350182201822018220182200
55620231103095400688210350182201822018290182208
5572023110309530068806452018210182101821018200211
558202311030952006842233801821018230182301821050
5592023110309510068331236018210182001821018200314
560202311030950006775970001820018190182101819092
5612023110309490067592221018190182101821018190508
56220231103094800666674530182101826018260182102136
5632023110309470062774022018260182501826018250125
56420231103094600625458340182501825018250182501
5652023110309450062544009018240182401824018240224
56620231103094400621354330182101829018290182101964
5672023110309430058551570018300183101831018300414
568202311030942005779388201833018310183301831019
5692023110309410057759079018310183101831018310300
5702023110309400057209779018300183401834018300407
571202311030939005646345401839018390183901834081
572202311030938005631454501833018330183301833030
5732023110309370056259555018330183301834018300335
574202311030936005564579801833018370183701833018
5752023110309350055612781018370183701837018370139
57620231103093400553574380183701838018380182701165
57720231103093300532249750183801828018380182801141
57820231103093200511316590182701835018360182101930
57920231103093100476043250183501842018420183301195
5802023110309300045406280018420184801848018420563
5812023110309290044368292018480184901849018460112
5822023110309280044161352018490185001850018460318
5832023110309270043574064018510185301854018480308
5842023110309260043004563018560185001858018500581
58520231103092500419288300185001858018580185001137
5862023110309240039818573018580186001860018580447
5872023110309230038987445018600186001860018600394
5882023110309220038254605018600186001860018600943
5892023110309210036500625018600186501865018600366
590202311030920003581953001865018600186501858051
591202311030919003572470501859018580185901858035
5922023110309180035659674018580185801859018580142
593202311030917003539583201858018590185901857093
5942023110309160035223061018590186301863018570525
59520231103091500342462960186301863018630185702231
596202311030914003009608301865018670186701865042
5972023110309130030017681018670187201872018670103
598202311030912002982536501873018730187301873015
5992023110309110029797270018730185901873018550860
6002023110309100028197547018590187001870018590367
6012023110309090027513014018710188601886018710791
6022023110309080026027221018880187901888018790217
60320231103090700256191080187801879018800187401147
6042023110309060023464271018800188201882018740758
60520231103090500220401960188201882018820186901613
60620231103090400190115620189001891018910187801695
6072023110309030015822246018800189501895018800962
60820231103090200140047720189101892018970189001698
60920231103090100107928240189101875018910186502254
6102023110309000065473710186401863018770186303513