Files
KissMeData/048410/min/candle-20240911.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202409111927003716257800190601906019060190604215
3202409111926003716257800190601906019060190600
4202409111925003716257800190601906019060190600
5202409111924003716257800190601906019060190600
6202409111923003716257800190601906019060190600
7202409111922003716257800190601906019060190600
8202409111921003716257800190601906019060190600
9202409111920003716257800190601906019060190600
10202409111919003716257800190601906019060190600
11202409111918003716257800190601906019060190600
12202409111917003716257800190601906019060190600
13202409111916003716257800190601906019060190600
14202409111915003716257800190601906019060190600
15202409111914003716257800190601906019060190600
16202409111913003716257800190601906019060190600
17202409111912003716257800190601906019060190600
18202409111911003716257800190601906019060190600
19202409111910003716257800190601906019060190600
20202409111909003716257800190601906019060190600
21202409111908003716257800190601906019060190600
22202409111907003716257800190601906019060190600
23202409111906003716257800190601906019060190600
24202409111905003716257800190601906019060190600
25202409111904003716257800190601906019060190600
26202409111903003716257800190601906019060190600
27202409111902003716257800190601906019060190600
28202409111901003716257800190601906019060190600
29202409111900003716257800190601906019060190600
30202409111859003716257800190601906019060190600
31202409111858003716257800190601906019060190600
32202409111857003716257800190601906019060190604215
33202409111856003716257800190601906019060190600
34202409111855003716257800190601906019060190600
35202409111854003716257800190601906019060190600
36202409111853003716257800190601906019060190600
37202409111852003716257800190601906019060190600
38202409111851003716257800190601906019060190600
39202409111850003716257800190601906019060190600
40202409111849003716257800190601906019060190600
41202409111848003716257800190601906019060190600
42202409111847003716257800190601906019060190600
43202409111846003716257800190601906019060190600
44202409111845003716257800190601906019060190600
45202409111844003716257800190601906019060190600
46202409111843003716257800190601906019060190600
47202409111842003716257800190601906019060190600
48202409111841003716257800190601906019060190600
49202409111840003716257800190601906019060190600
50202409111839003716257800190601906019060190600
51202409111838003716257800190601906019060190600
52202409111837003716257800190601906019060190600
53202409111836003716257800190601906019060190600
54202409111835003716257800190601906019060190600
55202409111834003716257800190601906019060190600
56202409111833003716257800190601906019060190600
57202409111832003716257800190601906019060190600
58202409111831003716257800190601906019060190600
59202409111830003716257800190601906019060190600
60202409111829003716257800190601906019060190600
61202409111828003716257800190601906019060190600
62202409111827003716257800190601906019060190604215
63202409111826003716257800190601906019060190600
64202409111825003716257800190601906019060190600
65202409111824003716257800190601906019060190600
66202409111823003716257800190601906019060190600
67202409111822003716257800190601906019060190600
68202409111821003716257800190601906019060190600
69202409111820003716257800190601906019060190600
70202409111819003716257800190601906019060190600
71202409111818003716257800190601906019060190600
72202409111817003716257800190601906019060190600
73202409111816003716257800190601906019060190600
74202409111815003716257800190601906019060190600
75202409111814003716257800190601906019060190600
76202409111813003716257800190601906019060190600
77202409111812003716257800190601906019060190600
78202409111811003716257800190601906019060190600
79202409111810003716257800190601906019060190600
80202409111809003716257800190601906019060190600
81202409111808003716257800190601906019060190600
82202409111807003716257800190601906019060190600
83202409111806003716257800190601906019060190600
84202409111805003716257800190601906019060190600
85202409111804003716257800190601906019060190600
86202409111803003716257800190601906019060190600
87202409111802003716257800190601906019060190600
88202409111801003716257800190601906019060190600
89202409111800003716257800190601906019060190600
90202409111759003716257800190601906019060190600
91202409111758003716257800190601906019060190600
92202409111757003716257800190601906019060190604215
93202409111756003716257800190601906019060190600
94202409111755003716257800190601906019060190600
95202409111754003716257800190601906019060190600
96202409111753003716257800190601906019060190600
97202409111752003716257800190601906019060190600
98202409111751003716257800190601906019060190600
99202409111750003716257800190601906019060190600
100202409111749003716257800190601906019060190600
101202409111748003716257800190601906019060190600
102202409111747003716257800190601906019060190600
103202409111746003716257800190601906019060190600
104202409111745003716257800190601906019060190600
105202409111744003716257800190601906019060190600
106202409111743003716257800190601906019060190600
107202409111742003716257800190601906019060190600
108202409111741003716257800190601906019060190600
109202409111740003716257800190601906019060190600
110202409111739003716257800190601906019060190600
111202409111738003716257800190601906019060190600
112202409111737003716257800190601906019060190600
113202409111736003716257800190601906019060190600
114202409111735003716257800190601906019060190600
115202409111734003716257800190601906019060190600
116202409111733003716257800190601906019060190600
117202409111732003716257800190601906019060190600
118202409111731003716257800190601906019060190600
119202409111730003716257800190601906019060190600
120202409111729003716257800190601906019060190600
121202409111728003716257800190601906019060190600
122202409111727003716257800190601906019060190604215
123202409111726003716257800190601906019060190600
124202409111725003716257800190601906019060190600
125202409111724003716257800190601906019060190600
126202409111723003716257800190601906019060190600
127202409111722003716257800190601906019060190600
128202409111721003716257800190601906019060190600
129202409111720003716257800190601906019060190600
130202409111719003716257800190601906019060190600
131202409111718003716257800190601906019060190600
132202409111717003716257800190601906019060190600
133202409111716003716257800190601906019060190600
134202409111715003716257800190601906019060190600
135202409111714003716257800190601906019060190600
136202409111713003716257800190601906019060190600
137202409111712003716257800190601906019060190600
138202409111711003716257800190601906019060190600
139202409111710003716257800190601906019060190600
140202409111709003716257800190601906019060190600
141202409111708003716257800190601906019060190600
142202409111707003716257800190601906019060190600
143202409111706003716257800190601906019060190600
144202409111705003716257800190601906019060190600
145202409111704003716257800190601906019060190600
146202409111703003716257800190601906019060190600
147202409111702003716257800190601906019060190600
148202409111701003716257800190601906019060190600
149202409111700003716257800190601906019060190600
150202409111659003716257800190601906019060190600
151202409111658003716257800190601906019060190600
152202409111657003716257800190601906019060190604215
153202409111656003716257800190601906019060190600
154202409111655003716257800190601906019060190600
155202409111654003716257800190601906019060190600
156202409111653003716257800190601906019060190600
157202409111652003716257800190601906019060190600
158202409111651003716257800190601906019060190600
159202409111650003716257800190601906019060190600
160202409111649003716257800190601906019060190600
161202409111648003716257800190601906019060190600
162202409111647003716257800190601906019060190600
163202409111646003716257800190601906019060190600
164202409111645003716257800190601906019060190600
165202409111644003716257800190601906019060190600
166202409111643003716257800190601906019060190600
167202409111642003716257800190601906019060190600
168202409111641003716257800190601906019060190600
169202409111640003716257800190601906019060190600
170202409111639003716257800190601906019060190600
171202409111638003716257800190601906019060190600
172202409111637003716257800190601906019060190600
173202409111636003716257800190601906019060190600
174202409111635003716257800190601906019060190600
175202409111634003716257800190601906019060190600
176202409111633003716257800190601906019060190600
177202409111632003716257800190601906019060190600
178202409111631003716257800190601906019060190600
179202409111630003716257800190601906019060190600
180202409111629003716257800190601906019060190600
181202409111628003716257800190601906019060190600
182202409111627003716257800190601906019060190604215
183202409111626003716257800190601906019060190600
184202409111625003716257800190601906019060190600
185202409111624003716257800190601906019060190600
186202409111623003716257800190601906019060190600
187202409111622003716257800190601906019060190600
188202409111621003716257800190601906019060190600
189202409111620003716257800190601906019060190600
190202409111619003716257800190601906019060190600
191202409111618003716257800190601906019060190600
192202409111617003716257800190601906019060190600
193202409111616003716257800190601906019060190600
194202409111615003716257800190601906019060190600
195202409111614003716257800190601906019060190600
196202409111613003716257800190601906019060190600
197202409111612003716257800190601906019060190600
198202409111611003716257800190601906019060190600
199202409111610003716257800190601906019060190600
200202409111609003716257800190601906019060190600
201202409111608003716257800190601906019060190600
202202409111607003716257800190601906019060190600
203202409111606003716257800190601906019060190600
204202409111605003716257800190601906019060190600
205202409111604003716257800190601906019060190600
206202409111603003716257800190601906019060190600
207202409111602003716257800190601906019060190600
208202409111601003716257800190601906019060190600
209202409111600003716257800190601906019060190600
210202409111559003716257800190601906019060190600
211202409111558003716257800190601906019060190600
212202409111557003716257800190601906019060190604215
213202409111556003716257800190601906019060190600
214202409111555003716257800190601906019060190600
215202409111554003716257800190601906019060190600
216202409111553003716257800190601906019060190600
217202409111552003716257800190601906019060190600
218202409111551003716257800190601906019060190600
219202409111550003716257800190601906019060190600
220202409111549003716257800190601906019060190600
221202409111548003716257800190601906019060190600
222202409111547003716257800190601906019060190600
223202409111546003716257800190601906019060190600
224202409111545003716257800190601906019060190600
225202409111544003716257800190601906019060190600
226202409111543003716257800190601906019060190600
227202409111542003716257800190601906019060190600
228202409111541003716257800190601906019060190600
229202409111540003716257800190601906019060190600
230202409111539003716257800190601906019060190600
231202409111538003716257800190601906019060190600
232202409111537003716257800190601906019060190600
233202409111536003716257800190601906019060190600
234202409111535003716257800190601906019060190600
235202409111534003716257800190601906019060190600
236202409111533003716257800190601906019060190600
237202409111532003716257800190601906019060190600
238202409111531003716257800190601906019060190600
239202409111530003716257800190601906019060190604215
240202409111529003635919900190901909019090190900
241202409111528003635919900190901909019090190900
242202409111527003635919900190901909019090190900
243202409111526003635919900190901909019090190900
244202409111525003635919900190901909019090190900
245202409111524003635919900190901909019090190900
246202409111523003635919900190901909019090190900
247202409111522003635919900190901909019090190900
248202409111521003635919900190901909019090190900
249202409111520003635919900190901909019090190900
25020240911151900363591990019090191001910019060391
25120240911151800362845635019100191001911019050317
252202409111517003622410350191201912019120191001681
253202409111516003590293630191001905019130190401672
25420240911151500355840343019060190501906019050408
255202409111514003550630540190501908019080190502484
25620240911151300350328898019080190801908019070392
257202409111512003495812420190701909019090190601557
25820240911151100346612824019090190901909019090544
25920240911151000345574328019100191101912019080609
26020240911150900344411420019110191201912019070538
2612024091115080034338435601911019130191301911075
26220240911150700343240981019120190701913019070128
26320240911150600342996489019130191001913019060867
26420240911150500341343315019100191101911019070736
26520240911150400339938375019110191101911019110101
26620240911150300339745364019110191001911019100254
267202409111502003392601640191001911019110191001313
268202409111501003367520010191101913019130191001440
2692024091115000033400048301913019120191301912039
27020240911145900333925906019130191301913019120422
2712024091114580033311881801913019120191301912089
27220240911145700332948590019130191201913019120182
2732024091114560033260052401912019130191301912072
2742024091114550033246279101913019200192001912071
27520240911145400332326954019200191901920019190724
276202409111453003309369440192001920019200192002
277202409111452003309331040191201911019120191101708
27820240911145100327667754019110191101911019110102
27920240911145000327472832019100191101911019100117
28020240911144900327249291019110191101911019100381
28120240911144800326521273019110191101912019100474
28220240911144700325615355019110191101911019110120
283202409111446003253860350191101911019110191101
28420240911144500325384124019120191201912019120866
28520240911144400323728332019120191001912019050683
28620240911144300322424735019070190801910019070904
287202409111442003207005220190801912019120190801504
2882024091114410031782904901911019120191201911030
28920240911144000317771709019120191201912019110967
29020240911143900315923291019120191201921019120478
291202409111438003150075570191201912019120191201157
292202409111437003127953730191201917019170191201626
29320240911143600309681227019170192001920019160817
29420240911143500308113409019200191401920019140213
2952024091114340030770540401914019130191401912030
2962024091114330030764801501913019110191301911034
29720240911143200307583009019110191101911019080239
29820240911143100307126703019080191001911019070531
299202409111430003061135380191001910019110190702470
300202409111429003013970650191001912019120190702343
301202409111428002969232810191101920019200191102081
30220240911142700292940762019160192101922019160362
30320240911142600292246993019180191801921019160210
304202409111425002918444530191501927019270191509239
3052024091114240027407651901928019280192801928044
30620240911142300273991687019280192901929019280672
30720240911142200272695939019290192801929019280230
30820240911142100272252484019280192901929019280481
30920240911142000271325112019290192901929019290409
310202409111419002705361510193101931019310193100
31120240911141800270536151019310193101931019300720
31220240911141700269146033019310193001931019300394
3132024091114160026838522601931019300193101930010
314202409111415002683659210193001930019300193002
31520240911141400268362061019300193001930019300233
31620240911141300267912371019300192901930019290559
31720240911141200266833860019290192901929019290810
3182024091114110026527137001930019290193001929083
3192024091114100026511126001930019300193001930031
3202024091114090026505143001929019300193001929082
32120240911140800264893205019290193001930019290404
32220240911140700264113829019300193101931019300227
32320240911140600263675717019300193201932019300530
32420240911140500262652547019320193301933019310103
325202409111404002624535990193401934019340193403
3262024091114030026244779701934019340193401934052
32720240911140200262347229019350193101935019300370
32820240911140100261632855019310193501935019310214
3292024091114000026121960501931019310193101931096
33020240911135900261034229019310193501935019310103
33120240911135800260835324019340193101934019310418
33220240911135700260027200019310193401934019300331
33320240911135600259388046019300193001930019300416
33420240911135500258585166019310193001933019300176
33520240911135400258245210019300193201932019300303
3362024091113530025766032301934019320193401932029
337202409111352002576042910193401934019340193402
33820240911135100257600423019310193501935019310354
3392024091113500025691673701935019350193501935030
3402024091113490025685868701935019360193601935013
341202409111348002568335220193601936019360193604
342202409111347002568257780193601936019360193605
34320240911134600256816098019360193501936019350263
34420240911134500256307093019350193501936019350116
3452024091113440025608263201935019330193501933054
34620240911134300255978154019330193001933019300164
34720240911134200255661625019300193001930019290351
34820240911134100254984515019290193001930019290363
34920240911134000254283978019300193101931019300441
35020240911133900253432648019300193001930019300108
35120240911133800253224208019290193101931019290165
35220240911133700252905760019310193001931019290496
35320240911133600251948660019300193101931019300935
3542024091113350025014368501932019320193201932080
355202409111334002499891250193101931019310193106
356202409111333002499775390193001931019350193001895
357202409111332002463200140193001935019350193003614
358202409111331002393410730193501935019350193506
35920240911133000239329463019350193301935019330233
3602024091113290023887890701933019320193401932076
361202409111328002387320000193301933019330193101115
36220240911132700236578231019330193301934019320268
36320240911132600236060227019330193401934019330398
36420240911132500235290831019340193501935019340364
365202409111324002345868340193501935019350193401854
366202409111323002309998440193501937019370193501930
367202409111322002272644020193701940019400193701885
36820240911132100223611515019400194001940019400186
3692024091113200022325067501940019400194001940060
37020240911131900223134275019400194101941019400109
3712024091113180022292273901942019410194201941045
37220240911131700222835369019410194101941019410148
37320240911131600222548101019410194101942019410157
374202409111315002222433520194001940019400194000
375202409111314002222433520194001940019400194000
3762024091113130022224335201940019400194001940021
37720240911131200222202612019400194001940019400254
37820240911131100221709852019400194001940019400133
37920240911131000221451832019400194001940019400402
3802024091113090022067195201940019400194001940086
3812024091113080022050511201940019390194001939019
3822024091113070022046826101939019410194101939072
383202409111306002203285990194101939019410193901524
38420240911130500217372196019390193901940019380216
385202409111304002169533690194001940019400194000
3862024091113030021695336901940019400194001939088
3872024091113020021678270901940019390194001939038
388202409111301002167090140193901939019390193900
38920240911130000216709014019390194001940019390895
39020240911125900214972911019400194101941019400372
39120240911125800214251220019410194101941019410329
3922024091112570021361263101941019410194101941091
3932024091112560021343600001941019410194101941020
394202409111255002133971800194101941019410194101
39520240911125400213395239019410194201942019410314
3962024091112530021278567701942019420194201942021
3972024091112520021274489501942019430194301942050
398202409111251002126477670194501945019450194503
399202409111250002126419320194301943019430194301
40020240911124900212639989019430194201943019420721
40120240911124800211239202019420194201942019420226
40220240911124700210800310019450194301945019430143
40320240911124600210522459019430194201943019420689
4042024091112450020918433301942019430194301942046
4052024091112440020909497101942019430194301942022
40620240911124300209052245019430194301945019430605
40720240911124200207876630019430194301943019430101
4082024091112410020768038701943019430194301943010
409202409111240002076609570194301943019430194305
4102024091112390020765124201943019430194301943033
4112024091112380020758712301942019420194201942011
4122024091112370020756576101942019420194201942075
4132024091112360020742011101942019420194201942014
414202409111235002073929230194301942019430194204
4152024091112340020738515301942019420194201942010
416202409111233002073657330194201942019420194205
41720240911123200207356023019420194301943019420121
418202409111231002071210400194401944019440194400
4192024091112300020712104001944019440194401944018
42020240911122900207086048019440194301944019430104
42120240911122800206883874019440194201944019400175
42220240911122700206544284019410194201942019410125
42320240911122600206301648019420194501945019410602
42420240911122500205131220019450194601946019450108
425202409111224002049210540194601946019460194601
42620240911122300204919108019410194201942019410145
4272024091112220020463765901942019420194201942010
42820240911122100204618239019410194101941019410169
42920240911122000204290210019420194301943019420621
4302024091112190020308398601947019470194701947033
4312024091112180020301973501947019480194801947093
43220240911121700202838649019480194501948019450100
43320240911121600202644119019420194301943019420587
43420240911121500201503625019430194301943019420336
43520240911121400200850873019450194501945019450125
43620240911121300200607748019430194301943019430275
437202409111212002000734230194601946019460194600
438202409111211002000734230194601946019460194602
43920240911121000200069531019430194401944019430290
4402024091112090019950586101945019450194501945060
44120240911120800199389161019460194601946019450159
44220240911120700199079749019450194501945019450252
44320240911120600198589609019450194501945019450155
4442024091112050019828813401945019450194501945025
44520240911120400198239509019420194301943019420113
44620240911120300198019963019430194101943019410123
4472024091112020019778102001940019400194001940050
44820240911120100197684020019410194101941019410193
44920240911120000197309407019400194001940019400130
45020240911115900197057207019390193801939019380383
45120240911115800196314781019390193901939019390310
452202409111157001957136910193901939019390193900
4532024091111560019571369101939019410194101939044
454202409111155001956283730193901941019410193901001
4552024091111540019368671501941019410194101941030
456202409111153001936284850194301945019450194101287
45720240911115200191127267019450194601946019450134
458202409111151001908666340194601946019460194600
4592024091111500019086663401946019480194801946019
46020240911114900190829658019450194501946019450560
461202409111148001897404560194601946019460194601
462202409111147001897385100194501945019450194500
4632024091111460018973851001945019450194501945077
464202409111145001895887450194501945019450194500
465202409111144001895887450194501945019450194505
4662024091111430018957902001945019450194601945062
4672024091111420018945838401945019460194601945035
4682024091111410018939030401946019460194601946028
4692024091111400018933581601948019480194801948044
47020240911113900189250104019480194801948019480206
471202409111138001888488160194801948019480194800
472202409111137001888488160194801948019480194801
47320240911113600188846868019480194601948019460868
474202409111135001871560230194601946019460194605
4752024091111340018714629301945019440194501944062
47620240911113300187025745019430194301943019430100
47720240911113200186831445019440194201944019420405
47820240911113100186044903019440194401944019440110
4792024091111300018583106301944019440194501943093
48020240911112900185650271019440194401944019440191
48120240911112800185278967019450194401945019430305
48220240911112700184686114019440194301944019430148
4832024091111260018439848501943019440194401943041
4842024091111250018431882001944019450194501944058
48520240911112400184206064019440194501945019440137
4862024091111230018393972401945019450194501945016
4872024091111220018390860401942019420194201942095
48820240911112100183724114019420194201942019420162
489202409111120001834095100194101941019410194100
4902024091111190018340951001941019420194201941046
491202409111118001833202060194601946019460194605
492202409111117001833104760194701941019470194106
49320240911111600183298824019410194301943019410252
49420240911111500182809317019430194301943019430117
4952024091111140018258198601943019430194301943066
49620240911111300182453748019430194701947019430795
4972024091111120018090843401947019470194701947026
4982024091111110018085781201947019470194701947051
49920240911111000180758515019470194701948019470410
5002024091111090017996021001949019490194901949019
50120240911110800179923179019490194201949019420327
50220240911110700179287275019400194001942019400107
50320240911110600179079691019390193901939019390350
50420240911110500178401041019390194301943019390495
505202409111104001774412240194301943019430194301
506202409111103001774392810193601942019420193601000
50720240911110200175502843019370194301943019370478
50820240911110100174576936019430193601943019360404
509202409111100001737946070193601940019400193601800
51020240911105900170308924019430194201943019380313
51120240911105800169701823019440193801944019370917
512202409111057001679232820193801940019400193801124
51320240911105600165744454019390194001940019390194
51420240911105500165368189019410194501945019410925
51520240911105400163571682019450194501948019430434
51620240911105300162727925019450194701947019450350
517202409111052001620469050194701948019480194704
5182024091110510016203911501948019490194901948011
51920240911105000162017686019500195001950019500302
52020240911104900161428786019500194501950019450241
52120240911104800160959809019450195001950019450159
5222024091110470016065039701950019460195001944040
52320240911104600160572606019500194501950019420786
52420240911104500159043207019450194301945019430252
5252024091110440015855355401943019420194301942098
52620240911104300158363217019420194301943019420432
5272024091110420015752422301943019420194301942020
52820240911104100157485368019420193801942019380936
52920240911104000155670984019380193701938019370164
53020240911103900155353212019370193601939019360443
53120240911103800154494967019390193601939019360799
53220240911103700152947170019360193601937019350738
53320240911103600151518206019370193601937019350830
534202409111035001499115050193601937019370193501016
535202409111034001479447450193701940019400193701414
536202409111033001452042390194001942019420194001480
5372024091110320014233225601941019440194401941030
53820240911103100142273996019470194101947019400593
539202409111030001411231430194001944019460194004743
5402024091110290013191736701943019430194301943054
54120240911102800131812445019420194901949019420882
542202409111027001300994390195001945019520194202176
543202409111026001258694130194401952019520194401213
5442024091110250012350861601952019530195301952067
5452024091110240012337776701953019470195301946074
54620240911102300123233713019470194901950019470486
54720240911102200122287112019490195401954019490261
5482024091110210012177807201954019510195401949032
5492024091110200012171568901951019510195101951048
550202409111019001216220410195501951019550195102
55120240911101800121618135019500194701955019460893
552202409111017001198787010194401951019510194101056
55320240911101600117824635019490195501955019490585
55420240911101500116683897019510195601956019510136
555202409111014001164181920195601951019560194101013
556202409111013001144493910194301952019520194202638
557202409111012001093120290195101955019550195101911
55820240911101100105579357019540195601956019540784
55920240911101000104046803019550195601956019550459
5602024091110090010314941301955019610196101955078
561202409111008001029969080195501959019590195501000
562202409111007001010398720195801958019580195805
563202409111006001010300820196401964019640196404
56420240911100500101022226019570196501965019570722
565202409111004009960863301964019590196401958048
566202409111003009951463601958019580195801958057
567202409111002009940303001958019650196501958062
5682024091110010099281620019650196301965019570219
5692024091110000098852518019630196501965019590740
5702024091109590097401167019650196201965019610383
571202409110958009664984301962019650196601962054
5722024091109570096543767019650196501965019650195
57320240911095600961605920196501966019660196201028
574202409110955009414362701965019620196501962079
575202409110954009398850101965019670196701963078
5762024091109530093835297019670196201968019610227
5772024091109520093389810019650196601968019630337
5782024091109510092727715019640196201965019610671
579202409110950009141012301961019610196101961060
5802024091109490091292463019610195501961019550386
5812024091109480090536068019540195401958019540459
58220240911094700896391660195401960019600195402081
58320240911094600855693230195601964019640195602257
5842024091109450081149460019640196401964019630203
5852024091109440080750769019610196101961019610316
5862024091109430080131093019600196301963019600268
58720240911094200796055490196901969019690196900
58820240911094100796055490196901964019690196001102
5892024091109400077443862019710197301973019710232
59020240911093900769861690197301965019730196002259
5912024091109380072551987019710197101971019650606
5922024091109370071357812019710197201972019710213
59320240911093600709379720197301964019730196401034
59420240911093500689069350196401964019650196202040
5952024091109340064903490019730196301973019630100
59620240911093300647070800196201973019740196201783
5972024091109320061202513019730197401974019730120
5982024091109310060965693019740197401974019690848
5992024091109300059293301019740197301975019730659
6002024091109290057992390019750196401975019640374
6012024091109280057255958019720196701972019640665
602202409110927005594886301973019730197301973040
60320240911092600558699430196701975019750196708
604202409110925005585419901975019760197601975072
6052024091109240055711932019760196601976019650511
606202409110923005470776901965019750197501965027
6072024091109220054654694019650196801968019650618
60820240911092100534398840196701980019800196502541
6092024091109200048424280019800198101981019800334
61020240911091900477629490198001981019840198001201
61120240911091800453844530198501984019850198301270
61220240911091700428651610198401984019870198402896
61320240911091600371153290198301984019850198201067
6142024091109150034999088019840198001985019800927
61520240911091400331622330198501980019860198003877
6162024091109130025471425019800198101981019740627
6172024091109120024232992019800197601980019750109
6182024091109110024017544019750198101981019750131
6192024091109100023758447019820198301984019820576
62020240911090900226165400198301976019860197602294
6212024091109080018072449019760197401976019740392
6222024091109070017297988019750197001975019700512
6232024091109060016288120019700197401974019700298
6242024091109050015700430019740198001980019740167
62520240911090400153703330198101973019810197303348
6262024091109030087486360197301966019730196101593
627202409110902005615637019650196901974019610473
628202409110901004686688019630197101972019630529
6292024091109000036457050196301961019630196101746