Files
KissMeData/009830/min/candle-20240913.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240913185300128550504002460024600246002460016115
32024091318520012855050400246002460024600246000
42024091318510012855050400246002460024600246000
52024091318500012855050400246002460024600246000
62024091318490012855050400246002460024600246000
72024091318480012855050400246002460024600246000
82024091318470012855050400246002460024600246000
92024091318460012855050400246002460024600246000
102024091318450012855050400246002460024600246000
112024091318440012855050400246002460024600246000
122024091318430012855050400246002460024600246000
132024091318420012855050400246002460024600246000
142024091318410012855050400246002460024600246000
152024091318400012855050400246002460024600246000
162024091318390012855050400246002460024600246000
172024091318380012855050400246002460024600246000
182024091318370012855050400246002460024600246000
192024091318360012855050400246002460024600246000
202024091318350012855050400246002460024600246000
212024091318340012855050400246002460024600246000
222024091318330012855050400246002460024600246000
232024091318320012855050400246002460024600246000
242024091318310012855050400246002460024600246000
252024091318300012855050400246002460024600246000
262024091318290012855050400246002460024600246000
272024091318280012855050400246002460024600246000
282024091318270012855050400246002460024600246000
292024091318260012855050400246002460024600246000
302024091318250012855050400246002460024600246000
312024091318240012855050400246002460024600246000
3220240913182300128550504002460024600246002460016115
332024091318220012855050400246002460024600246000
342024091318210012855050400246002460024600246000
352024091318200012855050400246002460024600246000
362024091318190012855050400246002460024600246000
372024091318180012855050400246002460024600246000
382024091318170012855050400246002460024600246000
392024091318160012855050400246002460024600246000
402024091318150012855050400246002460024600246000
412024091318140012855050400246002460024600246000
422024091318130012855050400246002460024600246000
432024091318120012855050400246002460024600246000
442024091318110012855050400246002460024600246000
452024091318100012855050400246002460024600246000
462024091318090012855050400246002460024600246000
472024091318080012855050400246002460024600246000
482024091318070012855050400246002460024600246000
492024091318060012855050400246002460024600246000
502024091318050012855050400246002460024600246000
512024091318040012855050400246002460024600246000
522024091318030012855050400246002460024600246000
532024091318020012855050400246002460024600246000
542024091318010012855050400246002460024600246000
552024091318000012855050400246002460024600246000
562024091317590012855050400246002460024600246000
572024091317580012855050400246002460024600246000
582024091317570012855050400246002460024600246000
592024091317560012855050400246002460024600246000
602024091317550012855050400246002460024600246000
612024091317540012855050400246002460024600246000
6220240913175300128550504002460024600246002460016115
632024091317520012855050400246002460024600246000
642024091317510012855050400246002460024600246000
652024091317500012855050400246002460024600246000
662024091317490012855050400246002460024600246000
672024091317480012855050400246002460024600246000
682024091317470012855050400246002460024600246000
692024091317460012855050400246002460024600246000
702024091317450012855050400246002460024600246000
712024091317440012855050400246002460024600246000
722024091317430012855050400246002460024600246000
732024091317420012855050400246002460024600246000
742024091317410012855050400246002460024600246000
752024091317400012855050400246002460024600246000
762024091317390012855050400246002460024600246000
772024091317380012855050400246002460024600246000
782024091317370012855050400246002460024600246000
792024091317360012855050400246002460024600246000
802024091317350012855050400246002460024600246000
812024091317340012855050400246002460024600246000
822024091317330012855050400246002460024600246000
832024091317320012855050400246002460024600246000
842024091317310012855050400246002460024600246000
852024091317300012855050400246002460024600246000
862024091317290012855050400246002460024600246000
872024091317280012855050400246002460024600246000
882024091317270012855050400246002460024600246000
892024091317260012855050400246002460024600246000
902024091317250012855050400246002460024600246000
912024091317240012855050400246002460024600246000
9220240913172300128550504002460024600246002460016115
932024091317220012855050400246002460024600246000
942024091317210012855050400246002460024600246000
952024091317200012855050400246002460024600246000
962024091317190012855050400246002460024600246000
972024091317180012855050400246002460024600246000
982024091317170012855050400246002460024600246000
992024091317160012855050400246002460024600246000
1002024091317150012855050400246002460024600246000
1012024091317140012855050400246002460024600246000
1022024091317130012855050400246002460024600246000
1032024091317120012855050400246002460024600246000
1042024091317110012855050400246002460024600246000
1052024091317100012855050400246002460024600246000
1062024091317090012855050400246002460024600246000
1072024091317080012855050400246002460024600246000
1082024091317070012855050400246002460024600246000
1092024091317060012855050400246002460024600246000
1102024091317050012855050400246002460024600246000
1112024091317040012855050400246002460024600246000
1122024091317030012855050400246002460024600246000
1132024091317020012855050400246002460024600246000
1142024091317010012855050400246002460024600246000
1152024091317000012855050400246002460024600246000
1162024091316590012855050400246002460024600246000
1172024091316580012855050400246002460024600246000
1182024091316570012855050400246002460024600246000
1192024091316560012855050400246002460024600246000
1202024091316550012855050400246002460024600246000
1212024091316540012855050400246002460024600246000
12220240913165300128550504002460024600246002460016115
1232024091316520012855050400246002460024600246000
1242024091316510012855050400246002460024600246000
1252024091316500012855050400246002460024600246000
1262024091316490012855050400246002460024600246000
1272024091316480012855050400246002460024600246000
1282024091316470012855050400246002460024600246000
1292024091316460012855050400246002460024600246000
1302024091316450012855050400246002460024600246000
1312024091316440012855050400246002460024600246000
1322024091316430012855050400246002460024600246000
1332024091316420012855050400246002460024600246000
1342024091316410012855050400246002460024600246000
1352024091316400012855050400246002460024600246000
1362024091316390012855050400246002460024600246000
1372024091316380012855050400246002460024600246000
1382024091316370012855050400246002460024600246000
1392024091316360012855050400246002460024600246000
1402024091316350012855050400246002460024600246000
1412024091316340012855050400246002460024600246000
1422024091316330012855050400246002460024600246000
1432024091316320012855050400246002460024600246000
1442024091316310012855050400246002460024600246000
1452024091316300012855050400246002460024600246000
1462024091316290012855050400246002460024600246000
1472024091316280012855050400246002460024600246000
1482024091316270012855050400246002460024600246000
1492024091316260012855050400246002460024600246000
1502024091316250012855050400246002460024600246000
1512024091316240012855050400246002460024600246000
15220240913162300128550504002460024600246002460016115
1532024091316220012855050400246002460024600246000
1542024091316210012855050400246002460024600246000
1552024091316200012855050400246002460024600246000
1562024091316190012855050400246002460024600246000
1572024091316180012855050400246002460024600246000
1582024091316170012855050400246002460024600246000
1592024091316160012855050400246002460024600246000
1602024091316150012855050400246002460024600246000
1612024091316140012855050400246002460024600246000
1622024091316130012855050400246002460024600246000
1632024091316120012855050400246002460024600246000
1642024091316110012855050400246002460024600246000
1652024091316100012855050400246002460024600246000
1662024091316090012855050400246002460024600246000
1672024091316080012855050400246002460024600246000
1682024091316070012855050400246002460024600246000
1692024091316060012855050400246002460024600246000
1702024091316050012855050400246002460024600246000
1712024091316040012855050400246002460024600246000
1722024091316030012855050400246002460024600246000
1732024091316020012855050400246002460024600246000
1742024091316010012855050400246002460024600246000
1752024091316000012855050400246002460024600246000
1762024091315590012855050400246002460024600246000
1772024091315580012855050400246002460024600246000
1782024091315570012855050400246002460024600246000
1792024091315560012855050400246002460024600246000
1802024091315550012855050400246002460024600246000
1812024091315540012855050400246002460024600246000
18220240913155300128550504002460024600246002460016115
1832024091315520012855050400246002460024600246000
1842024091315510012855050400246002460024600246000
1852024091315500012855050400246002460024600246000
1862024091315490012855050400246002460024600246000
1872024091315480012855050400246002460024600246000
1882024091315470012855050400246002460024600246000
1892024091315460012855050400246002460024600246000
1902024091315450012855050400246002460024600246000
1912024091315440012855050400246002460024600246000
1922024091315430012855050400246002460024600246000
1932024091315420012855050400246002460024600246000
1942024091315410012855050400246002460024600246000
1952024091315400012855050400246002460024600246000
1962024091315390012855050400246002460024600246000
1972024091315380012855050400246002460024600246000
1982024091315370012855050400246002460024600246000
1992024091315360012855050400246002460024600246000
2002024091315350012855050400246002460024600246000
2012024091315340012855050400246002460024600246000
2022024091315330012855050400246002460024600246000
2032024091315320012855050400246002460024600246000
2042024091315310012855050400246002460024600246000
20520240913153000128550504002460024600246002460016115
2062024091315290012458621400246502465024650246500
2072024091315280012458621400246502465024650246500
2082024091315270012458621400246502465024650246500
2092024091315260012458621400246502465024650246500
2102024091315250012458621400246502465024650246500
2112024091315240012458621400246502465024650246500
2122024091315230012458621400246502465024650246500
2132024091315220012458621400246502465024650246500
2142024091315210012458621400246502465024650246500
2152024091315200012458621400246502465024650246500
2162024091315190012458621400246502460024650246004357
2172024091315180012351390450246002465024650246003426
218202409131517001226707245024600246002465024600488
219202409131516001225506750024650246502465024600600
2202024091315150012240278000246502465024700246001231
2212024091315140012209942550246502460024650246001195
222202409131513001218050215024600246502465024600176
223202409131512001217616570024650246502465024600470
2242024091315110012164583100246502460024650246004936
225202409131510001204291535024600246002465024600309
226202409131509001203531335024600246002465024600646
227202409131508001201941950024650246002465024600417
228202409131507001200915855024600246002465024600434
229202409131506001199848120024600246002465024600483
2302024091315050011986593950246002460024650246001355
2312024091315040011953260500245502460024650245502381
232202409131503001189474880024650246002465024600936
2332024091315020011871719400246002460024650246002540
2342024091315010011809182750246502465024650246002619
235202409131500001174474710024600246002465024600824
236202409131459001172446290024600246002465024600557
2372024091314580011710759050246002460024650245502470
2382024091314570011649935850246002460024650246001357
239202409131456001161655175024600246002465024600720
2402024091314550011598839250246002460024650246001246
2412024091314540011568187250246502460024650246001821
2422024091314530011523387900246002465024650246002319
243202409131452001146634005024600246002465024600784
2442024091314510011447053350246002460024650246001377
2452024091314500011413156500246002465024650246001196
246202409131449001138371795024650246002465024600942
247202409131448001136052190024650246502465024600830
248202409131447001134008495024600246002465024600740
249202409131446001132186910024600246502465024600570
250202409131445001130783715024650246502470024650850
2512024091314440011286882950246502465024700246501773
252202409131443001124317815024650246502470024650675
253202409131442001122653855024700246502470024650675
254202409131441001120989445024650246502470024650662
2552024091314400011193575300246502465024700246001947
256202409131439001114558635024600246002465024600432
257202409131438001113495830024600246002465024600887
258202409131437001111313230024600246002465024600572
2592024091314360011099060950246002460024650246001934
260202409131435001105147510024600246502470024600647
261202409131434001103554695024650246502470024600669
2622024091314330011019069550246502455024700245503037
2632024091314320010944296100246002460024600245501076
264202409131431001091785180024600246002460024550341
265202409131430001090947645024600246002465024550675
266202409131429001089288315024600246502465024600627
267202409131428001087745810024600246002465024550789
268202409131427001085805015024600246502465024550869
2692024091314260010836670950246502465024650246001191
270202409131425001080734200024600246502465024600455
271202409131424001079614800024600246502465024600528
2722024091314230010783158600246502455024700245502834
273202409131422001071332270024600246002460024550329
274202409131421001070524270024550245502460024550409
275202409131420001069519975024550246002465024550497
2762024091314190010682984250245502460024650245501339
277202409131418001065005125024650246002465024600334
278202409131417001064183435024600246002465024600599
279202409131416001062709875024600246502470024600659
280202409131415001061085620024700246502470024650344
2812024091314140010602370850246502465024700246001309
2822024091314130010570109950246502460024650246002698
283202409131412001050362535024650246002465024600513
2842024091314110010490991100246002460024650245501239
2852024091314100010460460800245502465024650245501685
286202409131409001041901940024600246002465024550647
2872024091314080010403108250246502460024650245001239
2882024091314070010372655000245502455024600245501141
289202409131406001034461925024550245502460024550386
290202409131405001033513640024550245502460024550636
2912024091314040010319522350245502455024600245001776
2922024091314030010275858500245502460024600245003191
293202409131402001019752120024550245502460024550207
294202409131401001019243915024550245502460024550389
295202409131400001018288895024550245002460024500349
296202409131359001017432070024550246002460024550491
297202409131358001016226645024550245502460024500973
298202409131357001013837935024550245502460024500178
299202409131356001013400970024550246002460024500772
3002024091313550010115080050246002455024600245502033
301202409131354001006515645024550245502460024550299
302202409131353001005781285024550245502460024550591
303202409131352001004330310024550245502460024550511
304202409131351001003075730024600245502460024550502
305202409131350001001843105024550245502460024550358
306202409131349001000963270024550246002460024550367
307202409131348001000061980024550246002460024550286
308202409131347009993595250246002465024650245501640
30920240913134600995325950024650245502465024550290
31020240913134500994613235024600246002465024550967
311202409131344009922355700246002465024650246001017
312202409131343009897321550246502460024650245505125
31320240913134200977112690024550245502460024550333
31420240913134100976295130024550245502460024550171
315202409131340009758745300246002460024650245501331
316202409131339009726003000246002460024650245501202
317202409131338009696431950246002460024650245501137
318202409131337009668470000246002465024650246001391
3192024091313360096342477502460024500246502450013812
32020240913133500929475545024500245002455024500255
32120240913133400928850485024550245002455024500654
32220240913133300927247620024550245002455024450450
323202409131332009261453500245002445024500244501589
32420240913133100922252665024450244502450024450826
32520240913133000920231455024450244502450024450216
32620240913132900919703175024500244502450024450341
32720240913132800918868925024450245002450024450833
32820240913132700916829255024450244502450024450993
32920240913132600914397985024450244002450024400762
33020240913132500912536300024450244502450024400779
33120240913132400910631940024400244502450024400499
332202409131323009094112500244502440024500244001398
33320240913132200905989320024450244502450024400384
3342024091313210090505028502445024500245002445063
335202409131320009048962350245002445024500244503221
33620240913131900897008725024450245002450024450745
33720240913131800895186385024500244502450024450617
33820240913131700893675765024450244502450024450585
339202409131316008922454100244502445024500244503410
340202409131315008839059200244502435024450243505060
34120240913131400871559775024400243502440024350331
342202409131313008707537200244002435024400243501138
343202409131312008679818450243502435024400243002296
34420240913131100862390770024350243502440024350611
34520240913131000860902480024350244002440024350361
34620240913130900860023405024400243502440024350662
34720240913130800858409580024400244002440024350286
34820240913130700857712735024350244002440024350192
349202409131306008572451750244002430024400243002553
350202409131305008510288650243002430024350243001286
35120240913130400847900465024350243002435024300345
35220240913130300847061595024300243502435024300652
3532024091313020084547641002435024350243502430045
35420240913130100845366935024300243002430024250544
35520240913130000844045535024300243002435024300563
35620240913125900842677405024300243002430024300581
35720240913125800841265575024350243002435024300376
35820240913125700840351755024350243502435024300149
35920240913125600839989675024300243002430024300434
36020240913125500838935055024350243002435024300363
36120240913125400838052340024300243002435024300787
36220240913125300836139710024350243502435024250107
36320240913125200835879815024300243502435024250758
36420240913125100834036740024350243002435024300312
36520240913125000833278570024300243002430024250591
3662024091312490083184472002430024250243502425089
36720240913124800831628650024300243002435024250557
36820240913124700830274960024300242502430024250347
36920240913124600829432530024300243502435024250184
370202409131245008289857450242502425024300242501159
37120240913124400826172330024250242502430024250357
37220240913124300825306410024300242502430024250235
37320240913124200824736495024300242502430024250175
37420240913124100824311670024250242502430024250509
3752024091312400082307717502425024300243002425080
37620240913123900822883150024300243002430024300277
37720240913123800822210040024300243002435024250622
3782024091312370082069897002430024300243502430097
379202409131236008204632550243002430024300242501073
380202409131235008178562950243002430024350243001472
38120240913123400814276680024300243502435024300732
38220240913123300812495805024300243002430024300256
38320240913123200811873725024350243502435024300398
38420240913123100810906515024350243002435024300776
38520240913123000809020710024350243502435024300849
38620240913122900806957505024350243502435024300231
38720240913122800806395895024350243502440024300338
38820240913122700805573240024350243502440024350958
38920240913122600803240505024350243502435024350266
39020240913122500802592795024350243502440024350168
39120240913122400802183690024350243002435024300982
3922024091312230079979482002435024300243502430060
39320240913122200799648955024300243502435024300232
39420240913122100799084995024300243002435024300369
39520240913122000798188310024300243002435024300506
39620240913121900796956775024300243502435024300334
39720240913121800796145065024350243502435024300260
39820240913121700795513075024350243502435024300681
39920240913121600793855305024300243502435024300413
40020240913121500792851645024300243002435024300390
4012024091312140079190379502430024350243502430053
402202409131213007917749850243002430024350243001160
40320240913121200788951865024300243002435024300289
40420240913121100788248905024300243002435024300526
40520240913121000786970225024350243002435024300127
40620240913120900786661570024300243502435024300340
40720240913120800785834840024300243002435024300197
40820240913120700785356105024300243002435024300360
40920240913120600784481285024350243002435024300315
410202409131205007837156200243502435024350243503
411202409131204007837083150243502435024350243001112
4122024091312030078100599002435024300243502430065
41320240913120200780847970024300243002435024300543
41420240913120100779528465024350243002435024300516
41520240913120000778272525024300243502435024300194
41620240913115900777801090024300243502435024300482
41720240913115800776629815024400243502440024300190
41820240913115700776167420024350243002435024300396
41920240913115600775203995024300243002430024300248
42020240913115500774601355024300243002435024300412
42120240913115400773600085024350243002435024300237
422202409131153007730241400243002435024350243001052
42320240913115200770466500024350244002440024300372
42420240913115100769561575024400243002440024300401
42520240913115000768586180024350243502440024350691
42620240913114900766903590024350244002440024350205
427202409131148007664043700244002430024400243003641
42820240913114700757535150024350243002435024300218
42920240913114600757005260024300243502435024300301
43020240913114500756273755024350243002435024300877
43120240913114400754141930024300243002435024300309
43220240913114300753391000024300243502435024300511
433202409131142007521489450243502435024350243001104
434202409131141007494630500243502430024350243001197
43520240913114000746550775024350242502435024250411
436202409131139007455515300243002430024300242501183
43720240913113800742677390024250242502425024250373
43820240913113700741772865024300242502430024250398
4392024091311360074080761502425024250243002420015494
440202409131135007032920150242502430024300242501544
44120240913113400699545985024300242502430024250358
442202409131133006986772400242502430024300242501483
44320240913113200695080935024300243002430024250515
44420240913113100693831775024300243002430024250142
44520240913113000693487110024300243002435024250896
446202409131129006913118000243002430024350243004637
44720240913112800680043880024300243002435024300146
448202409131127006796889300243002430024350243001001
44920240913112600677256455024350243502435024300267
45020240913112500676607520024300243502435024300531
451202409131124006753169950243502435024350243004833
45220240913112300663549015024350243502440024350472
45320240913112200662399655024400243502440024300412
45420240913112100661396625024350243502435024300373
45520240913112000660488625024350243502435024300711
456202409131119006587590500243502435024350243501326
45720240913111800655530240024300243502435024300561
45820240913111700654166155024350243502435024300396
45920240913111600653202205024350244002440024300313
460202409131115006524403000243502435024450243006076
46120240913111400637663520024350243502440024350348
46220240913111300636816120024350243502440024350270
46320240913111200636158620024400243502440024350153
46420240913111100635785800024400244502445024350427
4652024091311100063474542502440024450244502440065
46620240913110900634586800024400244002445024400581
46720240913110800633169155024400244002445024400495
46820240913110700631961350024400244502445024400302
469202409131106006312242800244002435024450243502639
47020240913110500624786550024400243502440024350391
471202409131104006238339650244002435024400243501240
472202409131103006208120250243502435024350243001495
47320240913110200617172050024350243502435024300228
47420240913110100616617770024350243502435024300906
475202409131100006144145850243502440024400243006774
476202409131059005979372900244002440024450244001187
47720240913105800595040940024400244002445024400339
47820240913105700594213765024450244002445024400617
479202409131056005927076700244002435024400243501086
48020240913105500590057845024350243502440024350488
48120240913105400588869450024350243502440024350337
48220240913105300588048785024350243502440024350811
483202409131052005860739700243002435024350243001554
484202409131051005822919300243502435024400243005338
485202409131050005692949800243502440024400243501038
48620240913104900566767285024400243502440024350562
48720240913104800565397270024400244002440024350610
488202409131047005639096950244002440024400243501030
48920240913104600561398050024350244002440024350486
49020240913104500560213495024350243502440024350206
49120240913104400559711845024350244002440024350416
492202409131043005586986700243502440024400243504820
493202409131042005469401050244502440024450244001332
49420240913104100543689975024400244502445024400705
49520240913104000541969765024400243502445024350478
496202409131039005408042300244002440024400243502071
49720240913103800535758625024350243502440024350310
498202409131037005350034450243502440024400243501140
499202409131036005322227200244002440024450243504664
500202409131035005208428300244002445024450244001038
501202409131034005183100900244502445024450244001976
50220240913103300513488410024450244002445024400234
503202409131032005129164800244002445024500244002231
50420240913103100507463155024450244502450024450551
50520240913103000506115890024500245002450024450758
50620240913102900504262320024450244502450024450400
50720240913102800503284315024450245002450024450895
508202409131027005010957950245002450024550244003735
509202409131026004919462050244502445024500244007331
51020240913102500474033720024450244502450024450888
511202409131024004718625000244502450024500244501121
51220240913102300469118030024500245002450024450336
51320240913102200468295890024450245002450024450566
51420240913102100466911655024500244502450024450145
51520240913102000466556685024500244502450024450278
51620240913101900465876555024450245002450024450732
51720240913101800464083335024500245502455024450836
51820240913101700462037190024500245002455024500374
519202409131016004611208250245502450024550245001073
520202409131015004584917600245002450024500244501649
521202409131014004544573450245002445024500244502248
52220240913101300448958765024500245002450024450983
52320240913101200446551170024500245002450024450790
524202409131011004446179950245002450024550244504092
52520240913101000434594195024500245502455024500506
526202409131009004333542400245502450024550244501718
527202409131008004291460750245002450024500244502090
528202409131007004240268950245002450024550245008202
529202409131006004039319750245002455024550245002579
530202409131005003976131350245502455024600245005944
531202409131004003830434150245502455024550245001980
532202409131003003781853050245502455024550245002022
533202409131002003732280950245002460024600245007272
53420240913100100355373340024550246002460024550530
53520240913100000354071820024600246002465024600658
53620240913095900352453135024600246002460024550581
53720240913095800351024600024600245502460024550424
53820240913095700349981660024600245502460024550839
53920240913095600347921335024600246002460024550190
540202409130955003474541100246002460024600245502814
541202409130954003405376450246002460024600245502978
54220240913095300333213085024650246502465024600276
54320240913095200332534015024600246002465024600636
54420240913095100330968420024600246502470024600491
54520240913095000329758745024650247502475024600853
54620240913094900327657425024700247002475024650813
54720240913094800325651595024700247002470024650372
54820240913094700324733945024650246502465024600749
54920240913094600322888365024650246502470024600574
55020240913094500321473305024650247002470024650318
55120240913094400320689385024700246502470024650225
552202409130943003201346450246502460024700245505015
553202409130942003077847200246002465024650246002209
554202409130941003023503850246502480024800246006420
555202409130940002865158950248002480024850247501595
55620240913093900282560325024850248002485024750592
55720240913093800281093290024800248502485024800667
55820240913093700279438255024850247502485024750562
55920240913093600278044765024800247502480024700988
560202409130935002756004350247002475024750247001241
56120240913093400272529995024750247502475024700393
56220240913093300271558725024750247502475024700533
56320240913093200270240875024800248002480024750148
5642024091309310026987451502480024800248002475036
56520240913093000269785285024800247002480024700757
566202409130929002679125450247502485024850247503359
567202409130928002595940250248502480024850248001749
568202409130927002552504800248002480024900248001927
569202409130926002504661050248002480024850247501293
57020240913092500247263170024800247502480024750416
57120240913092400246233510024750247502480024750323
572202409130923002454340800247502475024750247001169
573202409130922002425410300247502485024900247502406
574202409130921002365789850248502475024900247503951
57520240913092000226764660024750247502480024750127
576202409130919002264503050247002475024800247001426
577202409130918002229204100248002480024850248002384
57820240913091700217006990024800248002480024750828
579202409130916002149542700248002475024850247502357
580202409130915002091093600247502465024750246001792
581202409130914002046795600246002460024700245503328
582202409130913001964855050246002460024650245003046
5832024091309120018900705502455024600246502445014766
584202409130911001528128350246002470024750246006645
585202409130910001364108900247002475024800247002340
586202409130909001306197550247502485024850247002103
587202409130908001254124500248002475024850247002674
588202409130907001187882800247502470024800247002436
589202409130906001127681850247002475024800247001734
590202409130905001084797950247502485024950247005254
59120240913090400954456700248502485024950248002752
59220240913090300885974150248502490024950248004627
59320240913090200770957050249502480024950246504886
59420240913090100649740250248002455024800244004649
595202409130900005355710502455024800248002445020875