Files
KissMeData/009470/min/candle-20241015.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024101518530011159102300437004370043700437004669
32024101518520011159102300437004370043700437000
42024101518510011159102300437004370043700437000
52024101518500011159102300437004370043700437000
62024101518490011159102300437004370043700437000
72024101518480011159102300437004370043700437000
82024101518470011159102300437004370043700437000
92024101518460011159102300437004370043700437000
102024101518450011159102300437004370043700437000
112024101518440011159102300437004370043700437000
122024101518430011159102300437004370043700437000
132024101518420011159102300437004370043700437000
142024101518410011159102300437004370043700437000
152024101518400011159102300437004370043700437000
162024101518390011159102300437004370043700437000
172024101518380011159102300437004370043700437000
182024101518370011159102300437004370043700437000
192024101518360011159102300437004370043700437000
202024101518350011159102300437004370043700437000
212024101518340011159102300437004370043700437000
222024101518330011159102300437004370043700437000
232024101518320011159102300437004370043700437000
242024101518310011159102300437004370043700437000
252024101518300011159102300437004370043700437000
262024101518290011159102300437004370043700437000
272024101518280011159102300437004370043700437000
282024101518270011159102300437004370043700437000
292024101518260011159102300437004370043700437000
302024101518250011159102300437004370043700437000
312024101518240011159102300437004370043700437000
322024101518230011159102300437004370043700437004669
332024101518220011159102300437004370043700437000
342024101518210011159102300437004370043700437000
352024101518200011159102300437004370043700437000
362024101518190011159102300437004370043700437000
372024101518180011159102300437004370043700437000
382024101518170011159102300437004370043700437000
392024101518160011159102300437004370043700437000
402024101518150011159102300437004370043700437000
412024101518140011159102300437004370043700437000
422024101518130011159102300437004370043700437000
432024101518120011159102300437004370043700437000
442024101518110011159102300437004370043700437000
452024101518100011159102300437004370043700437000
462024101518090011159102300437004370043700437000
472024101518080011159102300437004370043700437000
482024101518070011159102300437004370043700437000
492024101518060011159102300437004370043700437000
502024101518050011159102300437004370043700437000
512024101518040011159102300437004370043700437000
522024101518030011159102300437004370043700437000
532024101518020011159102300437004370043700437000
542024101518010011159102300437004370043700437000
552024101518000011159102300437004370043700437000
562024101517590011159102300437004370043700437000
572024101517580011159102300437004370043700437000
582024101517570011159102300437004370043700437000
592024101517560011159102300437004370043700437000
602024101517550011159102300437004370043700437000
612024101517540011159102300437004370043700437000
622024101517530011159102300437004370043700437004669
632024101517520011159102300437004370043700437000
642024101517510011159102300437004370043700437000
652024101517500011159102300437004370043700437000
662024101517490011159102300437004370043700437000
672024101517480011159102300437004370043700437000
682024101517470011159102300437004370043700437000
692024101517460011159102300437004370043700437000
702024101517450011159102300437004370043700437000
712024101517440011159102300437004370043700437000
722024101517430011159102300437004370043700437000
732024101517420011159102300437004370043700437000
742024101517410011159102300437004370043700437000
752024101517400011159102300437004370043700437000
762024101517390011159102300437004370043700437000
772024101517380011159102300437004370043700437000
782024101517370011159102300437004370043700437000
792024101517360011159102300437004370043700437000
802024101517350011159102300437004370043700437000
812024101517340011159102300437004370043700437000
822024101517330011159102300437004370043700437000
832024101517320011159102300437004370043700437000
842024101517310011159102300437004370043700437000
852024101517300011159102300437004370043700437000
862024101517290011159102300437004370043700437000
872024101517280011159102300437004370043700437000
882024101517270011159102300437004370043700437000
892024101517260011159102300437004370043700437000
902024101517250011159102300437004370043700437000
912024101517240011159102300437004370043700437000
922024101517230011159102300437004370043700437004669
932024101517220011159102300437004370043700437000
942024101517210011159102300437004370043700437000
952024101517200011159102300437004370043700437000
962024101517190011159102300437004370043700437000
972024101517180011159102300437004370043700437000
982024101517170011159102300437004370043700437000
992024101517160011159102300437004370043700437000
1002024101517150011159102300437004370043700437000
1012024101517140011159102300437004370043700437000
1022024101517130011159102300437004370043700437000
1032024101517120011159102300437004370043700437000
1042024101517110011159102300437004370043700437000
1052024101517100011159102300437004370043700437000
1062024101517090011159102300437004370043700437000
1072024101517080011159102300437004370043700437000
1082024101517070011159102300437004370043700437000
1092024101517060011159102300437004370043700437000
1102024101517050011159102300437004370043700437000
1112024101517040011159102300437004370043700437000
1122024101517030011159102300437004370043700437000
1132024101517020011159102300437004370043700437000
1142024101517010011159102300437004370043700437000
1152024101517000011159102300437004370043700437000
1162024101516590011159102300437004370043700437000
1172024101516580011159102300437004370043700437000
1182024101516570011159102300437004370043700437000
1192024101516560011159102300437004370043700437000
1202024101516550011159102300437004370043700437000
1212024101516540011159102300437004370043700437000
1222024101516530011159102300437004370043700437004669
1232024101516520011159102300437004370043700437000
1242024101516510011159102300437004370043700437000
1252024101516500011159102300437004370043700437000
1262024101516490011159102300437004370043700437000
1272024101516480011159102300437004370043700437000
1282024101516470011159102300437004370043700437000
1292024101516460011159102300437004370043700437000
1302024101516450011159102300437004370043700437000
1312024101516440011159102300437004370043700437000
1322024101516430011159102300437004370043700437000
1332024101516420011159102300437004370043700437000
1342024101516410011159102300437004370043700437000
1352024101516400011159102300437004370043700437000
1362024101516390011159102300437004370043700437000
1372024101516380011159102300437004370043700437000
1382024101516370011159102300437004370043700437000
1392024101516360011159102300437004370043700437000
1402024101516350011159102300437004370043700437000
1412024101516340011159102300437004370043700437000
1422024101516330011159102300437004370043700437000
1432024101516320011159102300437004370043700437000
1442024101516310011159102300437004370043700437000
1452024101516300011159102300437004370043700437000
1462024101516290011159102300437004370043700437000
1472024101516280011159102300437004370043700437000
1482024101516270011159102300437004370043700437000
1492024101516260011159102300437004370043700437000
1502024101516250011159102300437004370043700437000
1512024101516240011159102300437004370043700437000
1522024101516230011159102300437004370043700437004669
1532024101516220011159102300437004370043700437000
1542024101516210011159102300437004370043700437000
1552024101516200011159102300437004370043700437000
1562024101516190011159102300437004370043700437000
1572024101516180011159102300437004370043700437000
1582024101516170011159102300437004370043700437000
1592024101516160011159102300437004370043700437000
1602024101516150011159102300437004370043700437000
1612024101516140011159102300437004370043700437000
1622024101516130011159102300437004370043700437000
1632024101516120011159102300437004370043700437000
1642024101516110011159102300437004370043700437000
1652024101516100011159102300437004370043700437000
1662024101516090011159102300437004370043700437000
1672024101516080011159102300437004370043700437000
1682024101516070011159102300437004370043700437000
1692024101516060011159102300437004370043700437000
1702024101516050011159102300437004370043700437000
1712024101516040011159102300437004370043700437000
1722024101516030011159102300437004370043700437000
1732024101516020011159102300437004370043700437000
1742024101516010011159102300437004370043700437000
1752024101516000011159102300437004370043700437000
1762024101515590011159102300437004370043700437000
1772024101515580011159102300437004370043700437000
1782024101515570011159102300437004370043700437000
1792024101515560011159102300437004370043700437000
1802024101515550011159102300437004370043700437000
1812024101515540011159102300437004370043700437000
1822024101515530011159102300437004370043700437004669
1832024101515520011159102300437004370043700437000
1842024101515510011159102300437004370043700437000
1852024101515500011159102300437004370043700437000
1862024101515490011159102300437004370043700437000
1872024101515480011159102300437004370043700437000
1882024101515470011159102300437004370043700437000
1892024101515460011159102300437004370043700437000
1902024101515450011159102300437004370043700437000
1912024101515440011159102300437004370043700437000
1922024101515430011159102300437004370043700437000
1932024101515420011159102300437004370043700437000
1942024101515410011159102300437004370043700437000
1952024101515400011159102300437004370043700437000
1962024101515390011159102300437004370043700437000
1972024101515380011159102300437004370043700437000
1982024101515370011159102300437004370043700437000
1992024101515360011159102300437004370043700437000
2002024101515350011159102300437004370043700437000
2012024101515340011159102300437004370043700437000
2022024101515330011159102300437004370043700437000
2032024101515320011159102300437004370043700437000
2042024101515310011159102300437004370043700437000
2052024101515300011159102300437004370043700437004669
2062024101515290010955067000436004360043600436000
2072024101515280010955067000436004360043600436000
2082024101515270010955067000436004360043600436000
2092024101515260010955067000436004360043600436000
2102024101515250010955067000436004360043600436000
2112024101515240010955067000436004360043600436000
2122024101515230010955067000436004360043600436000
2132024101515220010955067000436004360043600436000
2142024101515210010955067000436004360043600436000
2152024101515200010955067000436004360043600436000
2162024101515190010955067000436004375043750436002097
217202410151518001086350060043700437504375043650821
2182024101515170010827614350437004365043750436501498
219202410151516001076215200043650437004370043650878
2202024101515150010723801200437004355043700435501763
2212024101515140010646892000435504355043550435001674
2222024101515130010574029600435504355043550435001068
223202410151512001052752830043500435504355043500531
224202410151511001050441100043550435004360043450957
2252024101515100010462788050435004360043600434502600
226202410151509001034954930043650437004375043600547
2272024101515080010325670650437504375043800436501252
228202410151507001027090270043750437004375043700534
229202410151506001024756640043700436504370043650200
230202410151505001023883635043650436004365043600241
231202410151504001022832220043600435504360043550873
232202410151503001019028845043550435504360043550239
233202410151502001017987765043550435504355043550445
234202410151501001016049790043550435504360043550298
235202410151500001014751970043550435504355043550581
236202410151459001012221715043550435504360043500255
237202410151458001011111345043650436004365043550361
2382024101514570010095377100435504350043550434501328
239202410151456001003760195043450434004345043400789
2402024101514550010003338950434504350043500433502023
241202410151454009915479000434504360043600434501204
242202410151453009863104650436004355043650434502016
24320241015145200977541280043550436004365043550416
24420241015145100975728225043600436004365043600258
245202410151450009746032650435004365043650435001239
246202410151449009692058700437004355043750435501374
247202410151448009632058950435504335043550433501280
248202410151447009576397200433504355043600433502239
249202410151446009479075500435004395044000435005240
250202410151445009249990150440504405044050439502559
251202410151444009137390850441504420044200440502589
25220241015144300902322940044150442004435044150398
2532024101514420090056275504420044200442004415025
254202410151441009004522600441504425044250441501087
25520241015144000895652850044150442004425044150440
25620241015143900893708055044200442504425044200639
25720241015143800890883265044250442504425044250112
25820241015143700890387665044350442504435044250251
25920241015143600889276530044250442004425044200155
26020241015143500888591365044250442504425044200144
2612024101514340088795469504425044250442504420070
2622024101514330088764519504420044200442004420037
26320241015143200887481655044200442004420044150761
264202410151431008841215200442004425044250441501685
26520241015143000876675780044250443004435044250363
26620241015142900875067695044300444504445044300683
267202410151428008720407250444504445044450444500
26820241015142700872040725044450445504455044400883
26920241015142600868115165044600445504460044550116
27020241015142500867597825044600443504460044350228
27120241015142400866584020044350446504465044350425
27220241015142300864695260044600446004470044400381
27320241015142200862994830044600444004460044400222
27420241015142100862007230044400443004440044300294
27520241015142000860703420044250442504430044250275
27620241015141900859485685044250442004425044200286
27720241015141800858220235044200442004420044150469
27820241015141700856148105044200442004425044200414
27920241015141600854318195044250442004425044200227
28020241015141500853314245044200442504425044200330
28120241015141400851855060044150442004420044150327
28220241015141300850411020044250442504430044150540
28320241015141200848023010044200440504420044050779
28420241015141100844586685044050440504410044000725
28520241015141000841393475044050441004410044000880
286202410151409008375171550441004410044150440003574
287202410151408008217846350441004430044300440504854
28820241015140700800333920044300445004450044300458
2892024101514060079830091004450044450445004445029
29020241015140500798171980044450444504445044350302
2912024101514040079683216004445044500445004440050
29220241015140300796609855044500444004450044400458
29320241015140200794572640044400443004445044300712
294202410151401007914151800443004435044400443001708
29520241015140000783844595044350444504445044300309
29620241015135900782474395044450445004450044400365
29720241015135800780852485044500444004450044350633
29820241015135700778043315044400444504450044300771
29920241015135600774621850044450445004450044400376
30020241015135500772951235044500446504465044500753
30120241015135400769597390044600445504460044550183
30220241015135300768781490044550445504465044500832
30320241015135200765077130044650444004465044400612
30420241015135100762349720044400443004440044300327
30520241015135000760898850044350443504440044300474
30620241015134900758797520044350443504435044300523
307202410151348007564797350443504440044400442501207
30820241015134700751133715044400444004440044350666
309202410151346007481782600444504445044500443001191
310202410151345007428903550445004465044650443004543
31120241015134400722683750044650447004470044600933
312202410151343007185170750446504475044850446503266
313202410151342007039125650447504475044750447500
31420241015134100703912565044750448004480044750632
315202410151340007010822850448004500045000448002031
316202410151339006919653100450004495045000448501436
317202410151338006855133650449004505045150449002158
318202410151337006758058550450004525045300450003505
31920241015133600659995260045250453504535045250564
320202410151335006574413450453504540045500452501298
321202410151334006515542100454004550045500454002989
32220241015133300637965290045500456504565045500509
323202410151332006356461350455504565045650455502132
32420241015133100625929405045650457004570045650137
32520241015133000625303990045700457004570045650274
3262024101513290062405311504575045700457504565030
3272024101513280062391605004570045700457004570070
32820241015132700623596150045700457004570045700179
32920241015132600622778120045750456504575045650347
330202410151325006211932500456504585045850456002502
331202410151324006097677900458504585045850458500
3322024101513230060976779004585045900459004585011
3332024101513220060971733504585045900459004585018
33420241015132100609634750045750458004580045750232
33520241015132000608573200045800458004590045750389
33620241015131900606791575045850458504585045850272
3372024101513180060554445504585045900459004585094
3382024101513170060511317504595045950459504595010
3392024101513160060506722504595045900459504590046
34020241015131500604855990045850459004590045800555
3412024101513140060231028004590045850459004585038
3422024101513130060213590504590045900459004585012
3432024101513120060208084004590045900459004590074
34420241015131100601741180045900459004590045900100
34520241015131000601282180045800458504585045800409
3462024101513090059940737004590045850459004585023
347202410151308005993019100459004590045900459003
3482024101513070059928814004585045900459004585036
3492024101513060059912291004590045900459004590012
35020241015130500599067830045900459004590045850181
35120241015130400598237910045850459504595045850998
3522024101513030059365823004595045950459504595024
3532024101513020059354795004595045950459504595016
35420241015130100593474430045900459004590045900120
35520241015130000592923630045850458004585045750972
356202410151259005884705150458004580045800458002
357202410151258005884613550458004580045800458000
35820241015125700588461355045800458004580045800121
359202410151256005879071750458504585045850458506
36020241015125500587879665045850458004585045800202
36120241015125400586954485045800458004580045750403
3622024101512530058510880504580045800458004580070
3632024101512520058478820504580045800458004575019
3642024101512510058470119504585045850458504585081
36520241015125000584329810045750458004580045750394
3662024101512490058252626004575045750457504575088
3672024101512480058212366004575045750457504575031
36820241015124700581981835045700457004570045700297
36920241015124600580624545045700457004570045700153
37020241015124500579925335045700457004570045650361
3712024101512440057827679504570045700457004570044
37220241015124300578075715045700457004570045700168
37320241015124200577307955045650456504575045650591
3742024101512410057460729504570045650457004560049
37520241015124000574383615045600456504570045550643
37620241015123900571451410045650456004570045600488
37720241015123800569223645045600456504565045600592
37820241015123700566523935045650457004570045600906
37920241015123600562388290045700456504570045650139
38020241015123500561753230045700458004580045700778
38120241015123400558197195045750457504575045750381
382202410151233005564541200457004570045800456501602
383202410151232005491361600457004580045800457002285
38420241015123100538689070045800458004580045750742
385202410151230005352931750458004600046000457501788
386202410151229005270918150459004600046050459003188
38720241015122800512443695046000460004605046000524
38820241015122700510033195046000460004610046000311
38920241015122600508602045046000461004610046000302
39020241015122500507211485046050460504605046050158
3912024101512240050648389504605046000460504600083
3922024101512230050610177004605046050460504600012
393202410151222005060465150460004605046050460005
394202410151221005060235100460004600046000460002
39520241015122000506014310046000460004600046000172
3962024101512190050522311004605046000460504600071
39720241015121800504896505046000460004600045950171
39820241015121700504109965046000459504600045950310
399202410151216005026854650459504595045950459500
40020241015121500502685465045950460004600045950237
40120241015121400501596065046000460004600046000273
40220241015121300500340265046000460004605046000774
40320241015121200496779860046050460004605046000403
4042024101512110049492604504605046050460504600023
40520241015121000494820135046050460504610046000284
406202410151209004935124250461004610046100461002
407202410151208004935032050460504605046050460504
408202410151207004934847850461004605046100460502
409202410151206004934755700460004600046000460000
41020241015120500493475570046000460504605046000421
4112024101512040049153788004605046000460504600084
412202410151203004911510700460004600046000460000
413202410151202004911510700460004600046000460000
414202410151201004911510700460004600046000460002
41520241015120000491141870046000460504605046000293
4162024101511590048979403004605046000460504600071
4172024101511580048946738004605046050460504605012
41820241015115700489412120046050460504605046050111
4192024101511560048890096504605046000460504600020
42020241015115500488808895046000461004610046000187
4212024101511540048794859504605046050460504605095
42220241015115300487511120046100460504610046050138
423202410151152004868755800460504605046050460500
42420241015115100486875580046050460504615046050550
42520241015115000484342720046250461504625046050213
42620241015114900483361565046150461504615046100121
42720241015114800482803580046150461504625046150304
4282024101511470048140060004630046150463504615033
42920241015114600481248255046350461504635046150151
43020241015114500480550925046000461004610046000175
43120241015114400479745775046150460504620046050408
43220241015114300477865485046050460504605046050193
4332024101511420047697672004600045950460004595012
434202410151141004769215300459504595045950459500
43520241015114000476921530045950460004600045950152
436202410151139004762226900460004600046000460004
43720241015113800476204290046000459504600045950213
43820241015113700475225410045950460004600045950262
43920241015113600474021290045950459504595045950159
44020241015113500473290685045950460004600045900868
4412024101511340046930233504600046000460004595064
44220241015113300469007940046000460504605046000336
44320241015113200467462055046050460004605045950433
44420241015113100465470095046000459504600045950625
445202410151130004625974100460004620046200460004919
44620241015112900439944165046200461504620046150121
44720241015112800439385665046200461504620046150308
44820241015112700437963625046150462004620046150941
44920241015112600433616950046200462004625046200544
45020241015112500431102935046200462504630046200985
45120241015112400426548465046250463504635046250658
4522024101511230042350258504635046300463504630042
4532024101511220042330800004635046350463504635015
4542024101511210042323847504635046350463504635020
45520241015112000423145775046350463504640046300199
4562024101511190042222436504635046350463504635022
45720241015111800422122395046350463504635046350115
4582024101511170042158937004640046350464004635048
45920241015111600421366790046350463004635046300118
46020241015111500420820350046300463504640046300159
4612024101511140042008376504635046350463504635016
46220241015111300420009605046350463004635046300114
46320241015111200419481245046350463504635046350151
4642024101511110041878136004635046350463504635085
46520241015111000418387385046300463504635046300265
4662024101511090041716020504635046350463504630070
4672024101511080041683589504630046300463504630054
4682024101511070041658575004630046250463504625030
46920241015110600416446855046250463004630046250254
470202410151105004152713400463004645046450463004309
47120241015110400395286435046450465004650046450387
4722024101511030039348820004650046500465004650080
4732024101511020039311620004650046500465004650018
47420241015110100393032500046500464504650046450196
47520241015110000392121165046500464504650046450378
4762024101510590039036477504645046450464504645034
47720241015105800390206845046450465004650046450797
4782024101510570038650093504650046550465504650026
479202410151056003863799900465004650046500465000
48020241015105500386379990046500466004660046500238
48120241015105400385272020046600466004665046600117
4822024101510530038472662004660046600466504660018
483202410151052003846427350466504660046650466002
48420241015105100384633410046550465504655046550122
48520241015105000384065500046550466504665046550227
4862024101510490038300732504675046600467504660063
487202410151048003827129950466504665046650466503
4882024101510470038269900004660046600466004660010
48920241015104600382652400046600466004660046550118
49020241015104500382102530046600467504675046600755
4912024101510440037857949504670046700467504670031
49220241015104300378434720046700467504675046700287
49320241015104200377093410046650467004670046650278
4942024101510410037579549004665046650466504665093
49520241015104000375361645046650466004665046550167
49620241015103900374584105046600466004660046550130
49720241015103800373978315046550465004660046500421
49820241015103700372019485046450464504645046450220
49920241015103600370997585046450464504645046450112
50020241015103500370477345046450465504655046400210
5012024101510340036950096004655046500465504645088
50220241015103300369091640046450465004655046450745
503202410151032003656272050464004630046400462501430
50420241015103100359002640046200462004625046200558
505202410151030003564221800462004630046300461501556
50620241015102900349230400046300462004630046200144
50720241015102800348564305046250462504630046200235
50820241015102700347477345046250462004625046150227
50920241015102600346428110046200462004620046150575
51020241015102500343772690046200463004630046200676
511202410151024003406442800463004640046400463001727
51220241015102300332638960046400465504655046400905
513202410151022003284336350466004655046600465001119
51420241015102100323226350046550467004670046550683
51520241015102000320043815046650466504665046600540
51620241015101900317525370046700467004675046650363
51720241015101800315831010046700467004670046700360
51820241015101700314149810046700467004675046700503
5192024101510160031180076504670046700467004670097
52020241015101500311347775046700467004675046650531
52120241015101400308868385046700466504670046650409
52220241015101300306959670046550465004655046500419
52320241015101200305010525046550465504665046450423
5242024101510110030303997504665046750468504640011601
525202410151010002491212050465504700047000464506919
526202410151009002167780650470004710047150470001836
52720241015100800208143225047150472004720047150430
52820241015100700206114765047200472004725047200128
52920241015100600205510595047150471504725047150160
53020241015100500204756160047100472504730047100870
5312024101510040020064965004725047250473004725092
53220241015100300200214935047250472504725047200439
53320241015100200198140810047250473004730047250703
534202410151001001948179200473004745047450473001476
535202410151000001878234600474504750047500474501035
53620241015095900182910400047500474504755047450500
53720241015095800180535685047450475004750047450531
53820241015095700178016035047450475504755047450956
53920241015095600173470925047550475004755047500228
54020241015095500172387145047500476504765047500696
5412024101509540016907952504765047700477004765057
54220241015095300168807870047700477504775047700304
54320241015095200167357515047750478004780047750107
54420241015095100166846280047850476504785047650285
545202410150950001654868350476004765047650474503268
546202410150949001499764100476504775047800476002129
54720241015094800139824865047750477504780047750254
54820241015094700138611515047750478004780047750365
54920241015094600136867480047800478004780047800182
55020241015094500135997520047800477504780047750485
55120241015094400133681150047800478504785047800301
55220241015094300132242285047850477504785047750619
55320241015094200129286080047750478504785047750352
55420241015094100127603860047850479004790047850255
55520241015094000126383160047900478504795047850393
55620241015093900124501135047850479004790047850790
557202410150938001207201450479004800048000479002026
558202410150937001110022800480004800048000480004
55920241015093600110983080048000481004810048000212
5602024101509350010996464004810048050481004805037
56120241015093400109786745048050480504815048000560
562202410150933001070962500480504810048100480501343
56320241015093200100640515048100481504815048100110
5642024101509310010011111504815048200482004815057
565202410150930009983648504820048200482004820032
5662024101509290099682245048150481504830048100281
5672024101509280098327815048150481504815048100197
5682024101509270097379970048150481504815048100229
5692024101509260096277955048150482004820048150222
570202410150925009520902004820048150482004815064
5712024101509240094900765048150480504815048050324
5722024101509230093342845048100481004810048050260
5732024101509220092093215048100481504815048100647
57420241015092100889810300481504820048200481001560
57520241015092000814643550481004820048200481001169
57620241015091900758349800482004835048350481502539
5772024101509180063583045048350484504845048350177
5782024101509170062726940048450483004845048250733
5792024101509160059186880048300485004850048250955
5802024101509150054571355048350484004845048350270
58120241015091400532648000484504855048550484501489
582202410150913004604564504850048550485504850087
583202410150912004562339504855048500486504850047
584202410150911004539504004850048500485004850052
5852024101509100045142840048500486004870048450397
5862024101509090043213705048450484504845048450190
5872024101509080042293155048450484004870048400602
58820241015090700393772200484004885048850484001445
5892024101509060032346875048850489004905048850477
5902024101509050030012965049050490504905049050202
5912024101509040029022155049100491004910048850163
5922024101509030028223920049100490004915048900631
59320241015090200251331400490004910049100489501176
5942024101509010019366535049100493004950049100684
59520241015090000159986800493004970049750493003223