Files
KissMeData/014820/min/candle-20240403.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202404031855005192497900435504355043550435501701
3202404031854005192497900435504355043550435500
4202404031853005192497900435504355043550435500
5202404031852005192497900435504355043550435500
6202404031851005192497900435504355043550435500
7202404031850005192497900435504355043550435500
8202404031849005192497900435504355043550435500
9202404031848005192497900435504355043550435500
10202404031847005192497900435504355043550435500
11202404031846005192497900435504355043550435500
12202404031845005192497900435504355043550435500
13202404031844005192497900435504355043550435500
14202404031843005192497900435504355043550435500
15202404031842005192497900435504355043550435500
16202404031841005192497900435504355043550435500
17202404031840005192497900435504355043550435500
18202404031839005192497900435504355043550435500
19202404031838005192497900435504355043550435500
20202404031837005192497900435504355043550435500
21202404031836005192497900435504355043550435500
22202404031835005192497900435504355043550435500
23202404031834005192497900435504355043550435500
24202404031833005192497900435504355043550435500
25202404031832005192497900435504355043550435500
26202404031831005192497900435504355043550435500
27202404031830005192497900435504355043550435500
28202404031829005192497900435504355043550435500
29202404031828005192497900435504355043550435500
30202404031827005192497900435504355043550435500
31202404031826005192497900435504355043550435500
32202404031825005192497900435504355043550435501701
33202404031824005192497900435504355043550435500
34202404031823005192497900435504355043550435500
35202404031822005192497900435504355043550435500
36202404031821005192497900435504355043550435500
37202404031820005192497900435504355043550435500
38202404031819005192497900435504355043550435500
39202404031818005192497900435504355043550435500
40202404031817005192497900435504355043550435500
41202404031816005192497900435504355043550435500
42202404031815005192497900435504355043550435500
43202404031814005192497900435504355043550435500
44202404031813005192497900435504355043550435500
45202404031812005192497900435504355043550435500
46202404031811005192497900435504355043550435500
47202404031810005192497900435504355043550435500
48202404031809005192497900435504355043550435500
49202404031808005192497900435504355043550435500
50202404031807005192497900435504355043550435500
51202404031806005192497900435504355043550435500
52202404031805005192497900435504355043550435500
53202404031804005192497900435504355043550435500
54202404031803005192497900435504355043550435500
55202404031802005192497900435504355043550435500
56202404031801005192497900435504355043550435500
57202404031800005192497900435504355043550435500
58202404031759005192497900435504355043550435500
59202404031758005192497900435504355043550435500
60202404031757005192497900435504355043550435500
61202404031756005192497900435504355043550435500
62202404031755005192497900435504355043550435501701
63202404031754005192497900435504355043550435500
64202404031753005192497900435504355043550435500
65202404031752005192497900435504355043550435500
66202404031751005192497900435504355043550435500
67202404031750005192497900435504355043550435500
68202404031749005192497900435504355043550435500
69202404031748005192497900435504355043550435500
70202404031747005192497900435504355043550435500
71202404031746005192497900435504355043550435500
72202404031745005192497900435504355043550435500
73202404031744005192497900435504355043550435500
74202404031743005192497900435504355043550435500
75202404031742005192497900435504355043550435500
76202404031741005192497900435504355043550435500
77202404031740005192497900435504355043550435500
78202404031739005192497900435504355043550435500
79202404031738005192497900435504355043550435500
80202404031737005192497900435504355043550435500
81202404031736005192497900435504355043550435500
82202404031735005192497900435504355043550435500
83202404031734005192497900435504355043550435500
84202404031733005192497900435504355043550435500
85202404031732005192497900435504355043550435500
86202404031731005192497900435504355043550435500
87202404031730005192497900435504355043550435500
88202404031729005192497900435504355043550435500
89202404031728005192497900435504355043550435500
90202404031727005192497900435504355043550435500
91202404031726005192497900435504355043550435500
92202404031725005192497900435504355043550435501701
93202404031724005192497900435504355043550435500
94202404031723005192497900435504355043550435500
95202404031722005192497900435504355043550435500
96202404031721005192497900435504355043550435500
97202404031720005192497900435504355043550435500
98202404031719005192497900435504355043550435500
99202404031718005192497900435504355043550435500
100202404031717005192497900435504355043550435500
101202404031716005192497900435504355043550435500
102202404031715005192497900435504355043550435500
103202404031714005192497900435504355043550435500
104202404031713005192497900435504355043550435500
105202404031712005192497900435504355043550435500
106202404031711005192497900435504355043550435500
107202404031710005192497900435504355043550435500
108202404031709005192497900435504355043550435500
109202404031708005192497900435504355043550435500
110202404031707005192497900435504355043550435500
111202404031706005192497900435504355043550435500
112202404031705005192497900435504355043550435500
113202404031704005192497900435504355043550435500
114202404031703005192497900435504355043550435500
115202404031702005192497900435504355043550435500
116202404031701005192497900435504355043550435500
117202404031700005192497900435504355043550435500
118202404031659005192497900435504355043550435500
119202404031658005192497900435504355043550435500
120202404031657005192497900435504355043550435500
121202404031656005192497900435504355043550435500
122202404031655005192497900435504355043550435501701
123202404031654005192497900435504355043550435500
124202404031653005192497900435504355043550435500
125202404031652005192497900435504355043550435500
126202404031651005192497900435504355043550435500
127202404031650005192497900435504355043550435500
128202404031649005192497900435504355043550435500
129202404031648005192497900435504355043550435500
130202404031647005192497900435504355043550435500
131202404031646005192497900435504355043550435500
132202404031645005192497900435504355043550435500
133202404031644005192497900435504355043550435500
134202404031643005192497900435504355043550435500
135202404031642005192497900435504355043550435500
136202404031641005192497900435504355043550435500
137202404031640005192497900435504355043550435500
138202404031639005192497900435504355043550435500
139202404031638005192497900435504355043550435500
140202404031637005192497900435504355043550435500
141202404031636005192497900435504355043550435500
142202404031635005192497900435504355043550435500
143202404031634005192497900435504355043550435500
144202404031633005192497900435504355043550435500
145202404031632005192497900435504355043550435500
146202404031631005192497900435504355043550435500
147202404031630005192497900435504355043550435500
148202404031629005192497900435504355043550435500
149202404031628005192497900435504355043550435500
150202404031627005192497900435504355043550435500
151202404031626005192497900435504355043550435500
152202404031625005192497900435504355043550435501701
153202404031624005192497900435504355043550435500
154202404031623005192497900435504355043550435500
155202404031622005192497900435504355043550435500
156202404031621005192497900435504355043550435500
157202404031620005192497900435504355043550435500
158202404031619005192497900435504355043550435500
159202404031618005192497900435504355043550435500
160202404031617005192497900435504355043550435500
161202404031616005192497900435504355043550435500
162202404031615005192497900435504355043550435500
163202404031614005192497900435504355043550435500
164202404031613005192497900435504355043550435500
165202404031612005192497900435504355043550435500
166202404031611005192497900435504355043550435500
167202404031610005192497900435504355043550435500
168202404031609005192497900435504355043550435500
169202404031608005192497900435504355043550435500
170202404031607005192497900435504355043550435500
171202404031606005192497900435504355043550435500
172202404031605005192497900435504355043550435500
173202404031604005192497900435504355043550435500
174202404031603005192497900435504355043550435500
175202404031602005192497900435504355043550435500
176202404031601005192497900435504355043550435500
177202404031600005192497900435504355043550435500
178202404031559005192497900435504355043550435500
179202404031558005192497900435504355043550435500
180202404031557005192497900435504355043550435500
181202404031556005192497900435504355043550435500
182202404031555005192497900435504355043550435501701
183202404031554005192497900435504355043550435500
184202404031553005192497900435504355043550435500
185202404031552005192497900435504355043550435500
186202404031551005192497900435504355043550435500
187202404031550005192497900435504355043550435500
188202404031549005192497900435504355043550435500
189202404031548005192497900435504355043550435500
190202404031547005192497900435504355043550435500
191202404031546005192497900435504355043550435500
192202404031545005192497900435504355043550435500
193202404031544005192497900435504355043550435500
194202404031543005192497900435504355043550435500
195202404031542005192497900435504355043550435500
196202404031541005192497900435504355043550435500
197202404031540005192497900435504355043550435500
198202404031539005192497900435504355043550435500
199202404031538005192497900435504355043550435500
200202404031537005192497900435504355043550435500
201202404031536005192497900435504355043550435500
202202404031535005192497900435504355043550435500
203202404031534005192497900435504355043550435500
204202404031533005192497900435504355043550435500
205202404031532005192497900435504355043550435500
206202404031531005192497900435504355043550435500
207202404031530005192497900435504355043550435501701
208202404031529005118419350432504325043250432500
209202404031528005118419350432504325043250432500
210202404031527005118419350432504325043250432500
211202404031526005118419350432504325043250432500
212202404031525005118419350432504325043250432500
213202404031524005118419350432504325043250432500
214202404031523005118419350432504325043250432500
215202404031522005118419350432504325043250432500
216202404031521005118419350432504325043250432500
217202404031520005118419350432504325043250432500
21820240403151900511841935043250432504330043250192
21920240403151800511011340043250432004325043200236
2202024040315170050999134504315043050432004305059
221202404031516005097368500431004310043100431008
22220240403151500509702370043100432004320043050382
22320240403151400508055340043250431504325043050188
22420240403151300507243385043100429504310042850627
2252024040315120050454568004285042800429004280096
22620240403151100504134320042800428504290042800125
2272024040315100050359886004280042850429004280072
22820240403150900503290470042850429004290042850373
22920240403150800501690845042900429004300042900256
23020240403150700500592060043000429004300042900150
2312024040315060049994833504285042750429004265042
232202404031505004997687050429004275042950426001288
23320240403150400494261585042950430004300042800861
23420240403150300490569570043000430504305043000387
23520240403150200488904270043100431504315043050219
2362024040315010048796000504315043150431504315011
2372024040315000048791254004320043150432004310083
23820240403145900487554390043150432004320043100693
23920240403145800484564400043150432004320043150596
24020240403145700481989700043200432504325043200141
24120240403145600481380575043200433004330043200707
24220240403145500478322870043250432504325043250530
24320240403145400476030620043250432504330043250145
2442024040314530047540279504330043300433004325042
24520240403145200475221010043250432504330043250188
2462024040314510047440720004330043250433004325065
247202404031450004741257750432504325043250432505
248202404031449004741041500432504330043350432501069
2492024040314480046947344004330043350433504330092
250202404031447004690749200433504335043350433005
2512024040314460046905325504330043200433004320083
2522024040314450046869427504320043200432004320023
2532024040314440046859491504320043250432504320024
25420240403144300468491120043150431504315043150106
2552024040314420046803373004320043150432004315062
2562024040314410046776591004315043150431504315013
25720240403144000467709815043150432504325043150584
25820240403143900465185760043250433504335043250141
259202404031438004645750550434004340043400434000
26020240403143700464575055043400433504340043250358
2612024040314360046302316004330043300433004330033
2622024040314350046288027004335043300433504320080
26320240403143400462533915043200432004335043200153
26420240403143300461872880043200433004330043200415
26520240403143200460078270043350432504335043250105
26620240403143100459624035043250433004330043250233
2672024040314300045861517504335043300433504330022
2682024040314290045851991004330043300433004325083
26920240403142800458160675043250433504335043250171
2702024040314270045742029504330043300433004330010
27120240403142600457376995043300432504330043250130
27220240403142500456814135043250433004330043250235
273202404031424004557966050433004340043400433002163
274202404031423004464115150434004340043400434003
27520240403142200446398495043450435004355043400394
27620240403142100444686275043550435504355043500179
277202404031420004439075700435004350043500435007
278202404031419004438771200435004350043550435007
27920240403141800443846665043500435004360043500109
28020240403141700443371985043550435004360043500157
2812024040314160044268822004350043500435004350012
28220240403141500442636020043450434504355043450313
28320240403141400441274760043500436004360043500689
28420240403141300438273555043600436004365043600129
28520240403141200437711105043600436504365043600171
28620240403141100436965530043700435504370043550340
28720240403141000435482145043550435504360043550296
28820240403140900434192610043550434004355043400844
28920240403140800430520830043450434004345043400117
29020240403140700430012500043450434504345043400163
29120240403140600429304845043400433504345043350314
2922024040314050042794146004335043400434004335039
2932024040314040042777238504335043300433504330014
29420240403140300427711740043300433504335043300114
29520240403140200427217825043350434004340043350845
2962024040314010042355228004340043400434504340019
297202404031400004234698100434004340043400434004
29820240403135900423452450043450434004345043400114
29920240403135800422957240043400434004340043350544
30020240403135700420596640043350434004340043350175
3012024040313560041983751004340043350434004335027
3022024040313550041972041504335043400434004335023
3032024040313540041962060504335043350434004335023
3042024040313530041952086504335043350434004335016
305202404031352004194514450433504340043400433504
30620240403135100419434100043350433504340043350138
307202404031350004188358650433504335043350433505
3082024040313490041881419004335043350433504335037
309202404031348004186537950433504335043400433506
3102024040313470041862778004340043350434004335046
3112024040313460041842826004335043300433504330054
312202404031345004181942100433004330043300433002
3132024040313440041818555004335043300433504330060
31420240403134300417925685043300433004335043300211
3152024040313420041701205004330043350433504330084
3162024040313410041664823004335043350433504330025
3172024040313400041653987004330043350433504330054
3182024040313390041630580004335043350433504335018
319202404031338004162277700433004330043300433002
320202404031337004162191100433004330043350433006
32120240403133600416193125043300433504335043300127
32220240403133500415643200043350434004340043350306
32320240403133400414316640043400434004345043400654
3242024040313330041147827504340043350434504335093
3252024040313320041107465504335043400434004335032
32620240403133100410935850043400434004340043400236
32720240403133000409911610043450434004345043400237
32820240403132900408881855043400435004350043400225
32920240403132800407904215043450435004350043450215
3302024040313270040696900504350043500435504350066
331202404031326004066816750434504350043500434501002
33220240403132500402327740043550435004355043450509
3332024040313240040011383504350043500435004345039
33420240403132300399944240043500433504350043300704
33520240403132200396886425043200433004330043200339
33620240403132100395420850043350434504345043350270
3372024040313200039424946004345043450434504340056
33820240403131900394006335043450434004345043400269
33920240403131800392837550043400434504345043400182
340202404031317003920470750434004310043400431002492
3412024040313160038127704504305043050431004305074
3422024040313150038095825504305043000430504300019
3432024040313140038087647004300043050430504300034
3442024040313130038073020004300043100431004300038
34520240403131200380566450043100430504310042900670
34620240403131100377685780043050431004310043050129
3472024040313100037713037504305043050431004305018
3482024040313090037705283004305043100431004305048
349202404031308003768460000431004310043100431003
3502024040313070037683307004315043150431504310049
35120240403130600376621825043150430004315042950242
35220240403130500375581300043000431004315043000604
353202404031304003729796000431504310043150431009
35420240403130300372940805043100431004310043050120
35520240403130200372423615043100431504315043100159
3562024040313010037173832004310043100431004310061
35720240403130000371475410043100430504310043050457
3582024040312590036950720504305043000430504300070
3592024040312580036920594504300043050430504300085
3602024040312570036884019504300043000430004295012
36120240403125600368788610042950431004310042950301
36220240403125500367492920043050430504310043050145
3632024040312540036686810004305043000430504300046
3642024040312530036667029504295043000430004295014
36520240403125200366610120042900429004290042900204
36620240403125100365734960042900429504295042900172
3672024040312500036499625504305043050430504305051
3682024040312490036477670004305043050431004305028
36920240403124800364656150043100430004310043000226
37020240403124700363682520043050429504305042950416
3712024040312460036189338504300042950430004295045
37220240403124500361700095043000429504300042950254
3732024040312440036060816004295042900429504285056
37420240403124300360368180042850428504285042800205
375202404031242003594902550428004280042850428005
376202404031241003594688500427504285042850427505
37720240403124000359447445042850428004285042750207
37820240403123900358562270042800428004280042750191
37920240403123800357744830042750428004280042750270
3802024040312370035658947504280042800428004280029
38120240403123600356465355042800428004280042800173
382202404031235003557249150428504280042850428004
383202404031234003557077900428004280042800428004
384202404031233003556906700428004280042800428004
38520240403123200355673550042800428004285042800330
386202404031231003542610500428004280042800428003
38720240403123000354248210042800428004280042800102
388202404031229003538116500428004285042850428008
38920240403122800353777405042850429504295042850166
3902024040312270035306608504290042900429504290099
39120240403122600352641360042900429004290042850587
39220240403122500350123140042900429004295042900155
3932024040312240034945815004290042900429504290014
39420240403122300349398085043000429504300042900640
3952024040312220034664931504295042950430004295079
3962024040312210034631000504300043000430004295011
3972024040312200034626272004295042950429504295011
39820240403121900346215475043000429504300042950138
3992024040312180034562243004295042950429504295062
40020240403121700345356140042950429504295042950191
4012024040312160034453579504295042950429504295083
402202404031215003441793100429504300043000429503
403202404031214003441664200429504295043000429505
4042024040312130034414494004295042950430004295022
405202404031212003440504450429504295042950429506
4062024040312110034402467504300042950430004295022
407202404031210003439301750429004290042900429007
408202404031209003439001450429004290042900429004
40920240403120800343882985042950430004310042950504
4102024040312070034171666004300043000430004295038
41120240403120600341553270042950430504310042950872
41220240403120500337803090043100431504315043100126
4132024040312040033726001504310043100431004310080
414202404031203003369152150431004310043100431005
4152024040312020033689366504315043100431504310015
4162024040312010033682901004315043100431504310029
4172024040312000033670401504315043100431504310082
41820240403115900336350545043150431004315043100139
4192024040311580033575084504310043100431504310076
420202404031157003354232800431004315043150431007
42120240403115600335393085043150431004315043100120
42220240403115500334875360043100431004315043100238
4232024040311540033384952004315043100431504310039
4242024040311530033368126504310043150431504310098
4252024040311520033325858004315043050431504305088
42620240403115100332879395043050431504320043050419
42720240403115000331074555043200432504325043100198
428202404031149003302206550432504310043300431001352
4292024040311480032437306504310043100431004310027
4302024040311470032425669504315043100431504310084
43120240403114600323894500043100430504315043050478
43220240403114500321835230043050430004305043000317
4332024040311440032047055004300043050430504300025
4342024040311430032036293504300043050430504300051
4352024040311420032014348504305043000430504300030
43620240403114100320014355043050430504305043000322
43720240403114000318629565043050430504305043000152
438202404031139003179752150430504300043050430002
4392024040311380031796661004300043050430504300027
44020240403113700317850460043050431004310043000277
4412024040311360031665849504305043050430504305028
4422024040311350031653795504310043050431004305081
4432024040311340031618889004310043050431004305019
44420240403113300316107025043100430004310042950859
4452024040311320031241279504295042950430004295072
4462024040311310031210351504300042950430004295078
4472024040311300031176833504300042950430004295027
4482024040311290031165235004295042950429504295045
44920240403112800311459075042950429504300042950229
4502024040311270031047551504295042950429504290062
45120240403112600310209435042950429004295042900230
4522024040311250030922262004290042900429004290057
45320240403112400308978090042900429004295042900335
45420240403112300307540935042850428004285042800149
455202404031122003069024800428004280042800428008
45620240403112100306868240042800427504280042750208
45720240403112000305978865042750428004285042750169
4582024040311190030525562004280042800428004280015
45920240403111800305191420042800428004285042800134
4602024040311170030461789004285042800428504280069
461202404031116003043225400428004280042800428006
462202404031115003042968600428004280042800428002
4632024040311140030428830004280042800428004280061
4642024040311130030402722004275042750428504275022
46520240403111200303933080042750427004275042700287
4662024040311110030270688504275042750427504270011
4672024040311100030265987004275042700427504270011
46820240403110900302612890042750426504280042650814
46920240403110800299138460042600424504260042400439
47020240403110700297273430042450424504245042450180
471202404031106002965093300425504245042550424505
472202404031105002964880750424504240042450424007
4732024040311040029645838504240042450424504240074
4742024040311030029614448004245042450425504245094
4752024040311020029574544004260042550426004255061
47620240403110100295485815042450424004255042350163
4772024040311000029479457504235042350424004235072
4782024040310590029448944504240042400424004235087
479202404031058002941205950424004250042500424001216
48020240403105700288955875042500426004260042500292
481202404031056002877134600426004260042600426006
482202404031055002876879000426004255042600425507
48320240403105400287658085042550425004255042500130
48420240403105300287104940042550425504255042500366
485202404031052002855491300425504255042550425504
4862024040310510028553211004255042600426004250070
487202404031050002852345250426004250042600425002
48820240403104900285226015042600426004260042550282
48920240403104800284026085042600426504265042600112
490202404031047002835486800426504265042650426509
4912024040310460028351029504275042600427504260073
4922024040310450028319906004260042550426004255087
49320240403104400282828725042550425504260042500812
494202404031043002793740800426004260042600426001
4952024040310420027936982004260042500426004250087
49620240403104100278999425042600425504260042500258
49720240403104000277902775042550426004260042550713
49820240403103900274867790042600426004260042550175
49920240403103800274123090042600426504265042550234
5002024040310370027312606004270042650427004265029
50120240403103600273002345042700427004270042650170
5022024040310350027227690004270042750427504270091
5032024040310340027188812004280042800428004280035
5042024040310330027173832004275042750427504275018
50520240403103200271661370042750427504280042700554
50620240403103100269294475042750428504285042750159
50720240403103000268613985042850428504285042850104
508202404031029002681683450429004290042900429006
50920240403102800268142605042900428004290042800336
5102024040310270026670426504280042900429004280088
51120240403102600266327190042900429504295042900166
51220240403102500265615000042950431004310042900363
51320240403102400264054175043100431004310043050110
51420240403102300263580080043100431004310043050130
51520240403102200263019950043100430504310043000540
51620240403102100260695565043100429504310042950271
51720240403102000259529225042900429004305042850350
51820240403101900258026035042950427504295042750611
5192024040310180025540684004275042850428504270067
52020240403101700255120160042700429504295042700278
52120240403101600253928980042950429504300042950126
52220240403101500253387745042950430004300042900621
52320240403101400250722510043000430004305042900336
52420240403101300249278345043050431504320043000747
525202404031012002460587800431504320043300431001657
526202404031011002389021100432004310043450431001200
527202404031010002337062900431004285043200428501547
528202404031009002270558600429504270042950427001576
52920240403100800220305025042600427004270042600302
53020240403100700219018210042750427004275042550979
5312024040310060021484363004270042750427504265065
53220240403100500214566155042600425504275042550686
53320240403100400211645420042500426504280042500494
53420240403100300209541445042600426504265042550160
535202404031002002088598200428004290042950426501062
536202404031001002043173000429004280042900427501822
537202404031000001965106300427504255042750425501111
53820240403095900191769890042550424004255042400410
539202404030958001900278750424004230042550423001934
54020240403095700181828280042300423504235042200731
54120240403095600178736675042350422504235042250304
5422024040309550017745150504220042250422504220054
54320240403095400177223535042250421504225042150344
54420240403095300175773215042150421504215042050559
54520240403095200173418050042150420504215042050115
5462024040309510017293384504205042000420504200051
54720240403095000172719610041950419004195041900253
54820240403094900171658330041950418004195041800243
54920240403094800170642235041850418504185041800107
55020240403094700170194620041850419004190041850169
551202404030946001694870300419004170041900417001820
55220240403094500161879230041800417004180041650468
55320240403094400159926680041700417504175041650511
55420240403094300157797465041750417004180041700219
55520240403094200156883275041700417004170041650246
55620240403094100155858140041700415504170041550230
557202404030940001549012600415504170041700415001300
5582024040309390014949206004170041750417504170074
55920240403093800149183410041750418004180041700262
56020240403093700148089555041800417004180041700472
56120240403093600146118970041700417504175041650202
562202404030935001452765850418004150041800415001249
56320240403093400140070435041500415004150041500128
56420240403093300139539235041500414504155041400398
56520240403093200137888005041450414504150041400414
56620240403093100136173250041450413004145041300202
567202404030930001353376550413004130041500412502117
56820240403092900126586850041350411004135041100594
569202404030928001241403850411004110041150410501402
57020240403092700118376785041150412504125041100998
571202404030926001142665650412004135041350412001795
57220240403092500106847020041350413504145041350175
5732024040309240010612227504135041350413504135026
57420240403092300106014765041400414504145041350366
57520240403092200104498490041450415504155041400326
57620240403092100103146350041500414004150041400165
57720240403092000102462110041500413004150041300295
57820240403091900101241395041200411504140041100977
57920240403091800972155300411004130041300410502418
5802024040309170087273655041350413504135041200361
58120240403091600857837100412004140041600412001869
5822024040309150078069265041250415004160041250649
58320240403091400753883400413504145041500413501108
58420240403091300707980100415004130041500413001424
58520240403091200649100350412504140041400412501059
5862024040309110060536015041350414004140041350296
58720240403091000593118600413504150041600413501019
5882024040309090055090165041500418004185041500562
5892024040309080052751085041650419504195041650430
59020240403090700509583600417004155041900415001693
5912024040309060043907515041500413504150041350737
59220240403090500408499700413504195041950412003237
5932024040309040027391385041950422504230041950348
5942024040309030025923405042300420004230041950382
59520240403090200243167650420004170042050416001191
5962024040309010019333215041600418504185041600414
59720240403090000176058000418504130041900411004226