Files
KissMeData/021240/min/candle-20240529.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240529190700104130127005610056100561005610032804
32024052919060010413012700561005610056100561000
42024052919050010413012700561005610056100561000
52024052919040010413012700561005610056100561000
62024052919030010413012700561005610056100561000
72024052919020010413012700561005610056100561000
82024052919010010413012700561005610056100561000
92024052919000010413012700561005610056100561000
102024052918590010413012700561005610056100561000
112024052918580010413012700561005610056100561000
122024052918570010413012700561005610056100561000
132024052918560010413012700561005610056100561000
142024052918550010413012700561005610056100561000
152024052918540010413012700561005610056100561000
162024052918530010413012700561005610056100561000
172024052918520010413012700561005610056100561000
182024052918510010413012700561005610056100561000
192024052918500010413012700561005610056100561000
202024052918490010413012700561005610056100561000
212024052918480010413012700561005610056100561000
222024052918470010413012700561005610056100561000
232024052918460010413012700561005610056100561000
242024052918450010413012700561005610056100561000
252024052918440010413012700561005610056100561000
262024052918430010413012700561005610056100561000
272024052918420010413012700561005610056100561000
282024052918410010413012700561005610056100561000
292024052918400010413012700561005610056100561000
302024052918390010413012700561005610056100561000
312024052918380010413012700561005610056100561000
3220240529183700104130127005610056100561005610032804
332024052918360010413012700561005610056100561000
342024052918350010413012700561005610056100561000
352024052918340010413012700561005610056100561000
362024052918330010413012700561005610056100561000
372024052918320010413012700561005610056100561000
382024052918310010413012700561005610056100561000
392024052918300010413012700561005610056100561000
402024052918290010413012700561005610056100561000
412024052918280010413012700561005610056100561000
422024052918270010413012700561005610056100561000
432024052918260010413012700561005610056100561000
442024052918250010413012700561005610056100561000
452024052918240010413012700561005610056100561000
462024052918230010413012700561005610056100561000
472024052918220010413012700561005610056100561000
482024052918210010413012700561005610056100561000
492024052918200010413012700561005610056100561000
502024052918190010413012700561005610056100561000
512024052918180010413012700561005610056100561000
522024052918170010413012700561005610056100561000
532024052918160010413012700561005610056100561000
542024052918150010413012700561005610056100561000
552024052918140010413012700561005610056100561000
562024052918130010413012700561005610056100561000
572024052918120010413012700561005610056100561000
582024052918110010413012700561005610056100561000
592024052918100010413012700561005610056100561000
602024052918090010413012700561005610056100561000
612024052918080010413012700561005610056100561000
6220240529180700104130127005610056100561005610032804
632024052918060010413012700561005610056100561000
642024052918050010413012700561005610056100561000
652024052918040010413012700561005610056100561000
662024052918030010413012700561005610056100561000
672024052918020010413012700561005610056100561000
682024052918010010413012700561005610056100561000
692024052918000010413012700561005610056100561000
702024052917590010413012700561005610056100561000
712024052917580010413012700561005610056100561000
722024052917570010413012700561005610056100561000
732024052917560010413012700561005610056100561000
742024052917550010413012700561005610056100561000
752024052917540010413012700561005610056100561000
762024052917530010413012700561005610056100561000
772024052917520010413012700561005610056100561000
782024052917510010413012700561005610056100561000
792024052917500010413012700561005610056100561000
802024052917490010413012700561005610056100561000
812024052917480010413012700561005610056100561000
822024052917470010413012700561005610056100561000
832024052917460010413012700561005610056100561000
842024052917450010413012700561005610056100561000
852024052917440010413012700561005610056100561000
862024052917430010413012700561005610056100561000
872024052917420010413012700561005610056100561000
882024052917410010413012700561005610056100561000
892024052917400010413012700561005610056100561000
902024052917390010413012700561005610056100561000
912024052917380010413012700561005610056100561000
9220240529173700104130127005610056100561005610032804
932024052917360010413012700561005610056100561000
942024052917350010413012700561005610056100561000
952024052917340010413012700561005610056100561000
962024052917330010413012700561005610056100561000
972024052917320010413012700561005610056100561000
982024052917310010413012700561005610056100561000
992024052917300010413012700561005610056100561000
1002024052917290010413012700561005610056100561000
1012024052917280010413012700561005610056100561000
1022024052917270010413012700561005610056100561000
1032024052917260010413012700561005610056100561000
1042024052917250010413012700561005610056100561000
1052024052917240010413012700561005610056100561000
1062024052917230010413012700561005610056100561000
1072024052917220010413012700561005610056100561000
1082024052917210010413012700561005610056100561000
1092024052917200010413012700561005610056100561000
1102024052917190010413012700561005610056100561000
1112024052917180010413012700561005610056100561000
1122024052917170010413012700561005610056100561000
1132024052917160010413012700561005610056100561000
1142024052917150010413012700561005610056100561000
1152024052917140010413012700561005610056100561000
1162024052917130010413012700561005610056100561000
1172024052917120010413012700561005610056100561000
1182024052917110010413012700561005610056100561000
1192024052917100010413012700561005610056100561000
1202024052917090010413012700561005610056100561000
1212024052917080010413012700561005610056100561000
12220240529170700104130127005610056100561005610032804
1232024052917060010413012700561005610056100561000
1242024052917050010413012700561005610056100561000
1252024052917040010413012700561005610056100561000
1262024052917030010413012700561005610056100561000
1272024052917020010413012700561005610056100561000
1282024052917010010413012700561005610056100561000
1292024052917000010413012700561005610056100561000
1302024052916590010413012700561005610056100561000
1312024052916580010413012700561005610056100561000
1322024052916570010413012700561005610056100561000
1332024052916560010413012700561005610056100561000
1342024052916550010413012700561005610056100561000
1352024052916540010413012700561005610056100561000
1362024052916530010413012700561005610056100561000
1372024052916520010413012700561005610056100561000
1382024052916510010413012700561005610056100561000
1392024052916500010413012700561005610056100561000
1402024052916490010413012700561005610056100561000
1412024052916480010413012700561005610056100561000
1422024052916470010413012700561005610056100561000
1432024052916460010413012700561005610056100561000
1442024052916450010413012700561005610056100561000
1452024052916440010413012700561005610056100561000
1462024052916430010413012700561005610056100561000
1472024052916420010413012700561005610056100561000
1482024052916410010413012700561005610056100561000
1492024052916400010413012700561005610056100561000
1502024052916390010413012700561005610056100561000
1512024052916380010413012700561005610056100561000
15220240529163700104130127005610056100561005610032804
1532024052916360010413012700561005610056100561000
1542024052916350010413012700561005610056100561000
1552024052916340010413012700561005610056100561000
1562024052916330010413012700561005610056100561000
1572024052916320010413012700561005610056100561000
1582024052916310010413012700561005610056100561000
1592024052916300010413012700561005610056100561000
1602024052916290010413012700561005610056100561000
1612024052916280010413012700561005610056100561000
1622024052916270010413012700561005610056100561000
1632024052916260010413012700561005610056100561000
1642024052916250010413012700561005610056100561000
1652024052916240010413012700561005610056100561000
1662024052916230010413012700561005610056100561000
1672024052916220010413012700561005610056100561000
1682024052916210010413012700561005610056100561000
1692024052916200010413012700561005610056100561000
1702024052916190010413012700561005610056100561000
1712024052916180010413012700561005610056100561000
1722024052916170010413012700561005610056100561000
1732024052916160010413012700561005610056100561000
1742024052916150010413012700561005610056100561000
1752024052916140010413012700561005610056100561000
1762024052916130010413012700561005610056100561000
1772024052916120010413012700561005610056100561000
1782024052916110010413012700561005610056100561000
1792024052916100010413012700561005610056100561000
1802024052916090010413012700561005610056100561000
1812024052916080010413012700561005610056100561000
18220240529160700104130127005610056100561005610032804
1832024052916060010413012700561005610056100561000
1842024052916050010413012700561005610056100561000
1852024052916040010413012700561005610056100561000
1862024052916030010413012700561005610056100561000
1872024052916020010413012700561005610056100561000
1882024052916010010413012700561005610056100561000
1892024052916000010413012700561005610056100561000
1902024052915590010413012700561005610056100561000
1912024052915580010413012700561005610056100561000
1922024052915570010413012700561005610056100561000
1932024052915560010413012700561005610056100561000
1942024052915550010413012700561005610056100561000
1952024052915540010413012700561005610056100561000
1962024052915530010413012700561005610056100561000
1972024052915520010413012700561005610056100561000
1982024052915510010413012700561005610056100561000
1992024052915500010413012700561005610056100561000
2002024052915490010413012700561005610056100561000
2012024052915480010413012700561005610056100561000
2022024052915470010413012700561005610056100561000
2032024052915460010413012700561005610056100561000
2042024052915450010413012700561005610056100561000
2052024052915440010413012700561005610056100561000
2062024052915430010413012700561005610056100561000
2072024052915420010413012700561005610056100561000
2082024052915410010413012700561005610056100561000
2092024052915400010413012700561005610056100561000
2102024052915390010413012700561005610056100561000
2112024052915380010413012700561005610056100561000
21220240529153700104130127005610056100561005610032804
2132024052915360010413012700561005610056100561000
2142024052915350010413012700561005610056100561000
2152024052915340010413012700561005610056100561000
2162024052915330010413012700561005610056100561000
2172024052915320010413012700561005610056100561000
2182024052915310010413012700561005610056100561000
21920240529153000104130127005610056100561005610032804
220202405291529008572708300559005590055900559000
221202405291528008572708300559005590055900559000
222202405291527008572708300559005590055900559000
223202405291526008572708300559005590055900559000
224202405291525008572708300559005590055900559000
225202405291524008572708300559005590055900559000
226202405291523008572708300559005590055900559000
227202405291522008572708300559005590055900559000
228202405291521008572708300559005590055900559000
229202405291520008572708300559005590055900559000
230202405291519008572708300559005610056600559001339
231202405291518008497157700561005590056400559001479
23220240529151700841413470055900559005600055900401
23320240529151600839171320055900559005600055900585
23420240529151500835897790055900559005600055900298
23520240529151400834231960055900559005590055900358
23620240529151300832230740055900559005600055800789
23720240529151200827819720055900559005590055900292
23820240529151100826187440055900559005600055900776
23920240529151000821849570055900559005600055900468
24020240529150900819231540055900559005590055900201
24120240529150800818107950055900559005590055800311
24220240529150700816371560055800560005600055800380
24320240529150600814246040055900559005600055900270
24420240529150500812736370055900559005590055900314
24520240529150400810981110055900559005590055900646
24620240529150300807369970055900559005600055900118
24720240529150200806709730055900559005590055900487
24820240529150100803987400055900560005600055900648
24920240529150000800358640056000560005610056000631
25020240529145900796821860056000561005610056000203
25120240529145800795684510056000560005610056000246
25220240529145700794306860056000560005610056000123
25320240529145600793617970056000560005610056000261
25420240529145500792156140056000560005610056000575
25520240529145400788931200056000560005610056000342
25620240529145300787015800056100560005610056000252
25720240529145200785604540056000560005610056000111
25820240529145100784982750056000560005610056000388
25920240529145000782809730056000560005610056000121
26020240529144900782131930056000561005610056000172
26120240529144800781168520056100560005610056000420
26220240529144700778813720056000560005610056000522
26320240529144600775890070056000560005610056000208
26420240529144500774724750056000560005610056000105
26520240529144400774136590056000560005610056000266
26620240529144300772646940056000560005610056000267
26720240529144200771150030056000561005610056000391
2682024052914410076896024005600056100561005600053
2692024052914400076866314005610056000561005600032
27020240529143900768483750056000560005610056000368
2712024052914380076642011005610056000561005600095
27220240529143700765887840056000560005610056000199
27320240529143600764773340056000561005610056000146
27420240529143500763954550056100560005610056000216
2752024052914340076274479005600056100561005600072
2762024052914330076234130005600056000561005600041
2772024052914320076211165005600056100561005600026
2782024052914310076196586005600056000561005600033
2792024052914300076178105005600056000560005600013
28020240529142900761708250056100561005610056000280
28120240529142800760137620056100561005610056000384
282202405291427007579834800561005590056100559001076
28320240529142600751957950055900560005600055900441
2842024052914250074949253005600055900560005590025
2852024052914240074935262005590055900560005590026
2862024052914230074920727005590055900560005590055
28720240529142200748899530055900561005610055900803
2882024052914210074440277005610056100561005600046
28920240529142000744144900056100560005610056000116
2902024052914190074349424005600056100561005600030
29120240529141800743326230056000560005610056000130
29220240529141700742597860056000561005610056000120
29320240529141600741924940056100561005610056000218
29420240529141500740702160056000561005620056000237
2952024052914140073937217005610056000561005600065
29620240529141300739007790056100561005620056000473
2972024052914120073635434005610056100562005610052
29820240529141100736062570056100561005630056000425
2992024052914100073367513005610056100561005600054
30020240529140900733372280056000562005630056000515
30120240529140800730478930056200562005620056200337
3022024052914070072858499005600056000563005600079
3032024052914060072814171005630056000563005600062
304202405291405007277932500560005650056500560001049
305202405291404007218900300565005600056500559001434
3062024052914030071384324005590056000560005590067
30720240529140200713468060055900560005610055900136
30820240529140100712706620056000560005610055900572
309202405291400007095033000560005600056100559002224
31020240529135900697049030056000559005600055900100
3112024052913580069648951005590055900560005590097
31220240529135700695946730056000559005600055900585
3132024052913560069267398005590055900560005590074
3142024052913550069226017005600056000560005590030
31520240529135400692092420055900559005600055900112
3162024052913530069146603005590055900560005590049
3172024052913520069119195005590056000560005590064
31820240529135100690834050055900559005590055900272
319202405291350006893135700559005580055900558003780
32020240529134900668214330055700558005580055700225
3212024052913480066696091005570055700557005570080
3222024052913470066651531005570055700557005570039
32320240529134600666298080055800557005580055700326
32420240529134500664482080055800558005590055800460
32520240529134400661915270055800558005590055800180
3262024052913430066091068005580055800558005580031
32720240529134200660737700055800558005590055800287
32820240529134100659136150055800558005590055800424
3292024052913400065677007005580055800558005580031
33020240529133900656597090055800559005590055800529
331202405291338006536451100558005600056000558003295
33220240529133700635206840056000560005610056000154
33320240529133600634344430056000560005600056000104
3342024052913350063376203005600056000560005600098
33520240529133400633213230056000560005600056000130
33620240529133300632485230056000561005610056000742
3372024052913320062832964005600056100561005600065
33820240529133100627965440056000560005610056000100
3392024052913300062740530005600056100561005600067
3402024052913290062702974005600056100561005600062
3412024052913280062668243005600056000561005600079
34220240529132700626239890056000560005610056000347
3432024052913260062429370005600056000560005600022
34420240529132500624170500056000561005610056000352
3452024052913240062219905005600056000561005600067
34620240529132300621823670056000560005610056000301
34720240529132200620135440056000560005610056000104
3482024052913210061955291005610056000561005600057
3492024052913200061923353005610056100561005600078
35020240529131900618796260056100560005610056000593
3512024052913180061547308005600056000561005600057
3522024052913170061515374005600056100561005600076
35320240529131600614727860056100561005610056000195
35420240529131500613634650056000561005610056000126
35520240529131400612928800056000560005610056000466
3562024052913130061031896005600056100561005600069
35720240529131200609932430056000560005610056000115
35820240529131100609288270056000560005610056000146
35920240529131000608470550056000560005610056000152
36020240529130900607618460056000560005610056000286
36120240529130800606016740056100560005610056000132
36220240529130700605277160056000560005610056000116
3632024052913060060462743005600056000560005600075
3642024052913050060420743005600056000560005600071
36520240529130400603809830056100560005610056000173
3662024052913030060284018005600056000560005600032
3672024052913020060266098005600056000560005600082
3682024052913010060220178005600056000560005600049
36920240529130000601927380056100561005610056000302
37020240529125900600233380056000560005600056000429
3712024052912580059783098005600056000560005600039
37220240529125700597612580056000560005610056000114
3732024052912560059697354005610056000561005600093
3742024052912550059645246005610056000561005600078
3752024052912540059601529005610056000561005600081
3762024052912530059556168005610056100561005600051
3772024052912520059527589005610056000561005600053
3782024052912510059497896005600056000561005600095
3792024052912500059444692005600056000561005600043
38020240529124900594205920056000560005610056000147
38120240529124800593381640056000561005610056000118
3822024052912470059272056005600056000561005600067
38320240529124600592345200056000560005610056000142
38420240529124500591548960056000560005610056000563
3852024052912440058839134005610056000561005600098
3862024052912430058784207005610056000561005600045
387202405291242005875899400561005600056100560001109
38820240529124100581369200056100560005610056000355
38920240529124000579378260056000560005610056000151
39020240529123900578532140056000560005610056000340
39120240529123800576628040056000561005610056000243
3922024052912370057526607005600056000561005600059
39320240529123600574935510056000561005610056000108
3942024052912350057433038005600056000560005600049
39520240529123400574055980056000560005610056000245
3962024052912330057268199005600056000560005600065
39720240529123200572317990056000561005610056000202
39820240529123100571186570056000560005610056000152
39920240529123000570335180056000560005610056000177
4002024052912290056934285005610056000561005600040
4012024052912280056911868005600056100561005600097
4022024052912270056857531005600056100561005600084
40320240529122600568104560056000561005610056000356
4042024052912250056610763005600056000561005600090
4052024052912240056560353005600056000561005600059
4062024052912230056527296005600056100561005600071
40720240529122200564874960056100560005610056000327
40820240529122100563041090056000560005620056000404
40920240529122000560774960056000560005610056000185
41020240529121900559737720056000560005610056000346
4112024052912180055779730005610056000562005600089
4122024052912170055729816005600056000562005600073
41320240529121600556888880056100560005620056000291
4142024052912150055525582005610056100562005600086
41520240529121400554773430056000560005610056000959
4162024052912130054939385005600056000561005600082
4172024052912120054893448005600056000561005600071
41820240529121100548536480056000560005610056000115
4192024052912100054789231005600056000561005600046
4202024052912090054763454005610056000562005600038
421202405291208005474215000561005600056200560001105
42220240529120700541222900056000561005610056000816
42320240529120600536645730056100562005620056100214
4242024052912050053544498005610056100562005610082
42520240529120400534984870056100562005620056100166
426202405291203005340536000561005630056300561001167
4272024052912020052749494005630056200563005620097
4282024052912010052694966005630056200563005620090
42920240529120000526443610056200563005630056200176
43020240529115900525452970056300563005630056200221
43120240529115800524209360056200562005630056200176
4322024052911570052322009005620056200563005620055
43320240529115600522910900056200562005630056200247
43420240529115500521521030056200563005630056200166
43520240529115400520587050056300563005630056300141
43620240529115300519793220056300563005630056300471
43720240529115200517141490056300563005640056300357
43820240529115100515131330056300563005640056300298
43920240529115000513453430056300563005640056300120
44020240529114900512777680056300563005640056300151
44120240529114800511927400056400564005640056300188
4422024052911470051086818005630056300564005630078
44320240529114600510428770056300563005630056300140
4442024052911450050964057005630056300563005630092
44520240529114400509122610056300563005640056300372
44620240529114300507028110056400563005640056300193
44720240529114200505941260056300563005640056300103
44820240529114100505361250056300563005630056300123
44920240529114000504668760056300563005640056300184
45020240529113900503632730056400564005640056300116
45120240529113800502979480056300563005640056300101
45220240529113700502410740056300563005640056300131
4532024052911360050167306005630056300563005630064
45420240529113500501312740056400563005640056300582
45520240529113400498030710056300563005640056300119
45620240529113300497360630056300563005640056300111
4572024052911320049673556005640056300564005630090
45820240529113100496228730056300563005640056300141
45920240529113000495434610056400563005640056300113
4602024052911290049479822005630056300564005630046
46120240529112800494539020056300563005640056300102
46220240529112700493964530056400563005640056300150
4632024052911260049311902005640056300564005630091
46420240529112500492606600056300562005630056200611
46520240529112400489168480056400564005650056200805
4662024052911230048462894005640056500565005640045
467202405291122004843749300564005630056500563001566
46820240529112100475547950056200562005620056100630
46920240529112000472007690056100561005620056100158
4702024052911190047112028005610056200562005610082
47120240529111800470660080056200561005630056100666
4722024052911170046691742005610056100562005610064
4732024052911160046655822005620056100562005610085
4742024052911150046608116005610056100562005610034
47520240529111400465890410056200561005620056100307
4762024052911130046416572005620056100562005610065
477202405291112004638009700561005600056200560001700
47820240529111100454265070056000560005610056000104
47920240529111000453682520056000560005610056000347
48020240529110900451737150056000560005610056000470
48120240529110800449105000056000560005610056000227
48220240529110700447833600056000560005610056000133
48320240529110600447088580056000560005610056000177
4842024052911050044609734005600056000560005600066
48520240529110400445727740056000561005610056000383
4862024052911030044358208005600056000561005600097
48720240529110200443038830056000560005600056000110
4882024052911010044242283005600056000560005600069
4892024052911000044203643005600056000561005600063
49020240529105900441683620056000560005600056000340
4912024052910580043977962005600056000560005600030
4922024052910570043961162005600056000560005600068
4932024052910560043923082005600056000560005600081
494202405291055004387772200561005610056100561003691
49520240529105400418070710056100561005620056100124
49620240529105300417374980056100561005610056100257
49720240529105200415933210056200561005620056100182
49820240529105100414912170056100561005610056100296
49920240529105000413251610056100561005620056100211
5002024052910490041206751005610056100562005610034
50120240529104800411876560056200562005620056100220
50220240529104700410640380056100561005620056100209
5032024052910460040946779005610056100562005610032
50420240529104500409288170056100561005630056100120
505202405291044004086137500561005620056300561002912
50620240529104300392240550056200562005630056200138
50720240529104200391464980056200562005620056200160
50820240529104100390565780056200562005620056200374
50920240529104000388463900056200562005620056200381
5102024052910390038632268005630056200563005620073
51120240529103800385912400056200563005630056200196
51220240529103700384810870056200562005620056200435
51320240529103600382366170056200562005620056200232
514202405291035003810623300562005630056300562001776
51520240529103400371063530056300563005630056300201
51620240529103300369931900056300563005630056300142
51720240529103200369132440056300563005630056300187
5182024052910310036807963005630056300564005630090
51920240529103000367572490056300564005650056300252
52020240529102900366152010056300564005640056300427
5212024052910280036374385005630056300563005630060
52220240529102700363406050056300565005650056300397
523202405291026003611679700564005650056600564001873
5242024052910250035058560005650056500565005650032
52520240529102400350404800056500565005650056500113
5262024052910230034976635005650056600566005650059
52720240529102200349432770056500565005660056500189
52820240529102100348363560056500565005670056500862
52920240529102000343485250056500565005650056500638
53020240529101900339880550056500566005660056500400
53120240529101800337616970056700566005670056600103
53220240529101700337033340056700566005670056600162
53320240529101600336116090056700566005670056600115
5342024052910150033546486005660056600567005660057
5352024052910140033514204005660056600566005660090
53620240529101300334632640056600565005660056500377
5372024052910120033249951005650056500565005650031
5382024052910110033232436005650056500566005650069
5392024052910100033193448005650056700567005650099
540202405291009003313747900565005640056600564001956
541202405291008003203228200564005660056600564001891
54220240529100700309635470056600566005670056600164
543202405291006003087068900566005660056700565001956
5442024052910050029763683005650056500566005650039
54520240529100400297416320056600566005660056500282
546202405291003002958227500565005630056500563001319
54720240529100200288377740056300563005640056300454
54820240529100100285817730056400563005640056300194
54920240529100000284725350056300563005640056300129
5502024052909590028399875005630056300563005630069
5512024052909580028361028005630056200563005620075
55220240529095700283188180056200562005640056200153
553202405290956002823265600562005610056400561001212
5542024052909550027550751005610056100561005610024
55520240529095400275372870056100560005620056000242
55620240529095300274017200056100560005610056000575
55720240529095200270792090056000560005610056000332
55820240529095100268932030056000561005610056000313
559202405290950002671764200560005620056200560001314
56020240529094900259805840056100562005620056100143
56120240529094800259003510056300560005630056000282
56220240529094700257418950056200560005620056000113
56320240529094600256785450056000563005640056000483
56420240529094500254069380056200563005630056200315
56520240529094400252296120056300560005640056000560
566202405290943002491469300560005600056300560001104
56720240529094200242952820056000560005610056000524
568202405290941002400181800561005610056100560001369
569202405290940002323468600562005630056400560001268
57020240529093900225222520056200560005630056000800
5712024052909380022072888005600056000562005600083
57220240529093700220263400056100562005620056000623
57320240529093600216773270056200562005620056000506
57420240529093500213933640056200561005630056000242
57520240529093400212573350056000560005630056000334
5762024052909330021070009005600056100563005600082
57720240529093200210240830056000559005640055900259
57820240529093100208787730055900560005600055900127
57920240529093000208076860056000559005610055900171
58020240529092900207119750056000559005610055900698
58120240529092800203211990056000559005600055900236
58220240529092700201890610055900559005590055900349
58320240529092600199939700056000559005610055900800
58420240529092500195459530056000559005600055900981
585202405290924001899709000560005600056000559003549
58620240529092300170119970056100561005620056000909
587202405290922001650210800560005640056400560003826
588202405290921001435604500564005630056400561001051
58920240529092000137655950056300561005630056100542
59020240529091900134610110056100561005610056100108
59120240529091800134004230056100561005610056100245
59220240529091700132629780056000559005600055900391
593202405290916001304408400562005600056300559002536
594202405290915001162161900560005630056300560001448
5952024052909140010808846005620056200562005620038
596202405290913001078749000562005650056600562002229
5972024052909120095291360056500564005660056400113
5982024052909110094654000056600564005660056400137
5992024052909100093880150056500565005660056200812
60020240529090900892948200565005600056500560001345
601202405290908008171755005630056300563005630038
6022024052909070081503610056300559005630055800843
6032024052909060076777890055900558005590055800502
60420240529090500739756500557005580055900557001460
60520240529090400658352300557005570055800557001056
60620240529090300599488500557005560055700556003
60720240529090200599321500556005570055700555002168
6082024052909010047862830055800554005590055400909
60920240529090000428040000556005530056100552007729