Files
KissMeData/009970/min/candle-20240229.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202402291853004099875400912009120091200912007191
3202402291852004099875400912009120091200912000
4202402291851004099875400912009120091200912000
5202402291850004099875400912009120091200912000
6202402291849004099875400912009120091200912000
7202402291848004099875400912009120091200912000
8202402291847004099875400912009120091200912000
9202402291846004099875400912009120091200912000
10202402291845004099875400912009120091200912000
11202402291844004099875400912009120091200912000
12202402291843004099875400912009120091200912000
13202402291842004099875400912009120091200912000
14202402291841004099875400912009120091200912000
15202402291840004099875400912009120091200912000
16202402291839004099875400912009120091200912000
17202402291838004099875400912009120091200912000
18202402291837004099875400912009120091200912000
19202402291836004099875400912009120091200912000
20202402291835004099875400912009120091200912000
21202402291834004099875400912009120091200912000
22202402291833004099875400912009120091200912000
23202402291832004099875400912009120091200912000
24202402291831004099875400912009120091200912000
25202402291830004099875400912009120091200912000
26202402291829004099875400912009120091200912000
27202402291828004099875400912009120091200912000
28202402291827004099875400912009120091200912000
29202402291826004099875400912009120091200912000
30202402291825004099875400912009120091200912000
31202402291824004099875400912009120091200912000
32202402291823004099875400912009120091200912007191
33202402291822004099875400912009120091200912000
34202402291821004099875400912009120091200912000
35202402291820004099875400912009120091200912000
36202402291819004099875400912009120091200912000
37202402291818004099875400912009120091200912000
38202402291817004099875400912009120091200912000
39202402291816004099875400912009120091200912000
40202402291815004099875400912009120091200912000
41202402291814004099875400912009120091200912000
42202402291813004099875400912009120091200912000
43202402291812004099875400912009120091200912000
44202402291811004099875400912009120091200912000
45202402291810004099875400912009120091200912000
46202402291809004099875400912009120091200912000
47202402291808004099875400912009120091200912000
48202402291807004099875400912009120091200912000
49202402291806004099875400912009120091200912000
50202402291805004099875400912009120091200912000
51202402291804004099875400912009120091200912000
52202402291803004099875400912009120091200912000
53202402291802004099875400912009120091200912000
54202402291801004099875400912009120091200912000
55202402291800004099875400912009120091200912000
56202402291759004099875400912009120091200912000
57202402291758004099875400912009120091200912000
58202402291757004099875400912009120091200912000
59202402291756004099875400912009120091200912000
60202402291755004099875400912009120091200912000
61202402291754004099875400912009120091200912000
62202402291753004099875400912009120091200912007191
63202402291752004099875400912009120091200912000
64202402291751004099875400912009120091200912000
65202402291750004099875400912009120091200912000
66202402291749004099875400912009120091200912000
67202402291748004099875400912009120091200912000
68202402291747004099875400912009120091200912000
69202402291746004099875400912009120091200912000
70202402291745004099875400912009120091200912000
71202402291744004099875400912009120091200912000
72202402291743004099875400912009120091200912000
73202402291742004099875400912009120091200912000
74202402291741004099875400912009120091200912000
75202402291740004099875400912009120091200912000
76202402291739004099875400912009120091200912000
77202402291738004099875400912009120091200912000
78202402291737004099875400912009120091200912000
79202402291736004099875400912009120091200912000
80202402291735004099875400912009120091200912000
81202402291734004099875400912009120091200912000
82202402291733004099875400912009120091200912000
83202402291732004099875400912009120091200912000
84202402291731004099875400912009120091200912000
85202402291730004099875400912009120091200912000
86202402291729004099875400912009120091200912000
87202402291728004099875400912009120091200912000
88202402291727004099875400912009120091200912000
89202402291726004099875400912009120091200912000
90202402291725004099875400912009120091200912000
91202402291724004099875400912009120091200912000
92202402291723004099875400912009120091200912007191
93202402291722004099875400912009120091200912000
94202402291721004099875400912009120091200912000
95202402291720004099875400912009120091200912000
96202402291719004099875400912009120091200912000
97202402291718004099875400912009120091200912000
98202402291717004099875400912009120091200912000
99202402291716004099875400912009120091200912000
100202402291715004099875400912009120091200912000
101202402291714004099875400912009120091200912000
102202402291713004099875400912009120091200912000
103202402291712004099875400912009120091200912000
104202402291711004099875400912009120091200912000
105202402291710004099875400912009120091200912000
106202402291709004099875400912009120091200912000
107202402291708004099875400912009120091200912000
108202402291707004099875400912009120091200912000
109202402291706004099875400912009120091200912000
110202402291705004099875400912009120091200912000
111202402291704004099875400912009120091200912000
112202402291703004099875400912009120091200912000
113202402291702004099875400912009120091200912000
114202402291701004099875400912009120091200912000
115202402291700004099875400912009120091200912000
116202402291659004099875400912009120091200912000
117202402291658004099875400912009120091200912000
118202402291657004099875400912009120091200912000
119202402291656004099875400912009120091200912000
120202402291655004099875400912009120091200912000
121202402291654004099875400912009120091200912000
122202402291653004099875400912009120091200912007191
123202402291652004099875400912009120091200912000
124202402291651004099875400912009120091200912000
125202402291650004099875400912009120091200912000
126202402291649004099875400912009120091200912000
127202402291648004099875400912009120091200912000
128202402291647004099875400912009120091200912000
129202402291646004099875400912009120091200912000
130202402291645004099875400912009120091200912000
131202402291644004099875400912009120091200912000
132202402291643004099875400912009120091200912000
133202402291642004099875400912009120091200912000
134202402291641004099875400912009120091200912000
135202402291640004099875400912009120091200912000
136202402291639004099875400912009120091200912000
137202402291638004099875400912009120091200912000
138202402291637004099875400912009120091200912000
139202402291636004099875400912009120091200912000
140202402291635004099875400912009120091200912000
141202402291634004099875400912009120091200912000
142202402291633004099875400912009120091200912000
143202402291632004099875400912009120091200912000
144202402291631004099875400912009120091200912000
145202402291630004099875400912009120091200912000
146202402291629004099875400912009120091200912000
147202402291628004099875400912009120091200912000
148202402291627004099875400912009120091200912000
149202402291626004099875400912009120091200912000
150202402291625004099875400912009120091200912000
151202402291624004099875400912009120091200912000
152202402291623004099875400912009120091200912007191
153202402291622004099875400912009120091200912000
154202402291621004099875400912009120091200912000
155202402291620004099875400912009120091200912000
156202402291619004099875400912009120091200912000
157202402291618004099875400912009120091200912000
158202402291617004099875400912009120091200912000
159202402291616004099875400912009120091200912000
160202402291615004099875400912009120091200912000
161202402291614004099875400912009120091200912000
162202402291613004099875400912009120091200912000
163202402291612004099875400912009120091200912000
164202402291611004099875400912009120091200912000
165202402291610004099875400912009120091200912000
166202402291609004099875400912009120091200912000
167202402291608004099875400912009120091200912000
168202402291607004099875400912009120091200912000
169202402291606004099875400912009120091200912000
170202402291605004099875400912009120091200912000
171202402291604004099875400912009120091200912000
172202402291603004099875400912009120091200912000
173202402291602004099875400912009120091200912000
174202402291601004099875400912009120091200912000
175202402291600004099875400912009120091200912000
176202402291559004099875400912009120091200912000
177202402291558004099875400912009120091200912000
178202402291557004099875400912009120091200912000
179202402291556004099875400912009120091200912000
180202402291555004099875400912009120091200912000
181202402291554004099875400912009120091200912000
182202402291553004099875400912009120091200912007191
183202402291552004099875400912009120091200912000
184202402291551004099875400912009120091200912000
185202402291550004099875400912009120091200912000
186202402291549004099875400912009120091200912000
187202402291548004099875400912009120091200912000
188202402291547004099875400912009120091200912000
189202402291546004099875400912009120091200912000
190202402291545004099875400912009120091200912000
191202402291544004099875400912009120091200912000
192202402291543004099875400912009120091200912000
193202402291542004099875400912009120091200912000
194202402291541004099875400912009120091200912000
195202402291540004099875400912009120091200912000
196202402291539004099875400912009120091200912000
197202402291538004099875400912009120091200912000
198202402291537004099875400912009120091200912000
199202402291536004099875400912009120091200912000
200202402291535004099875400912009120091200912000
201202402291534004099875400912009120091200912000
202202402291533004099875400912009120091200912000
203202402291532004099875400912009120091200912007191
204202402291531003444056200938009380093800938000
205202402291530003444056200938009380093800938000
206202402291529003444056200938009380093800938000
207202402291528003444056200938009380093800938000
208202402291527003444056200938009380093800938000
209202402291526003444056200938009380093800938000
210202402291525003444056200938009380093800938000
211202402291524003444056200938009380093800938000
212202402291523003444056200938009380093800938000
213202402291522003444056200938009380093800938000
214202402291521003444056200938009380093800938000
215202402291520003444056200938009380093800938000
2162024022915190034440562009380093700938009370084
21720240229151800343618530093700940009410093700123
2182024022915170034246390009400094200943009400088
2192024022915160034163548009410094000946009400095
22020240229151500340740090094100939009410093800378
2212024022915140033718952009390093800939009380084
2222024022915130033640122009390093900939009380050
22320240229151200335931780093900937009390093700149
2242024022915110033453397009380093800938009360083
22520240229151000333756170093700940009410093600266
2262024022915090033126217009410094100941009400047
2272024022915080033082000009410094100941009400049
2282024022915070033035917009410094000941009400085
2292024022915060032955982009410094100941009400065
2302024022915050032894831009410094000941009400083
2312024022915040032816761009410094100941009410021
2322024022915030032797000009410094100941009400050
2332024022915020032749953009420094400944009410088
2342024022915010032667009009440094400944009430039
2352024022915000032630195009430094300946009420092
2362024022914590032543312009460094500946009440084
2372024022914580032463886009460094600946009450091
2382024022914570032377803009460094700948009460097
23920240229145600322859530094700945009470094500143
24020240229145500321506290094500945009480094400103
24120240229145400320532310094600946009460094500189
24220240229145300318745130094600944009480094400132
24320240229145200317497520094500945009460094300133
2442024022914510031624078009450094500946009450083
24520240229145000315456070094700944009480094400133
2462024022914490031419801009440094600946009440080
2472024022914480031344165009450094500947009450059
24820240229144700312883580094500947009470094500137
24920240229144600311586310094700947009470094400145
25020240229144500310213380094500944009470094400122
2512024022914440030905950009450094500947009450094
25220240229144300308170510094500944009450094300125
2532024022914420030699027009440094600947009430078
25420240229144100306252960094700946009470094500163
25520240229144000304710520094600945009460094500162
2562024022914390030317845009460094600946009450035
25720240229143800302847440094600946009460094500157
25820240229143700301363220094500946009460094500124
2592024022914360030019081009460094600946009450070
2602024022914350029952864009460094400946009440074
2612024022914340029882913009450094400945009440084
26220240229143300298036060094400945009450094300148
2632024022914320029663789009450094500946009440042
26420240229143100296240990094400945009470094400195
2652024022914300029439676009450094500947009450064
2662024022914290029379142009450094700947009450074
2672024022914280029309142009470095100951009460081
26820240229142700292324200095100949009510094800159
2692024022914260029081450009490095000950009480087
27020240229142500289989180095000949009520094800105
2712024022914240028899179009480094800949009480090
27220240229142300288138300094900950009500094800190
2732024022914220028633488009500095000950009490071
2742024022914210028566054009500094900950009490066
27520240229142000285033630094900950009510094900111
2762024022914190028397895009500095000950009490047
2772024022914180028353263009500095000950009490087
27820240229141700282706630095000951009510095000124
27920240229141600281528250094900947009500094600109
2802024022914150028049482009460094700948009460079
28120240229141400279746650094700948009500094700152
2822024022914130027830463009480094600948009460044
2832024022914120027788795009460094700947009460063
28420240229141100277291520094600949009490094600127
2852024022914100027608798009510094900951009470060
28620240229140900275518520094900949009500094800199
2872024022914080027362974009490094900949009480095
2882024022914070027272848009490094800949009480054
2892024022914060027221624009490094800949009480068
2902024022914050027157122009490094900949009480091
2912024022914040027070789009480094800948009480072
29220240229140300270025330094700947009480094700123
2932024022914020026885985009470094700947009460078
29420240229140100268121510094600947009490094600101
29520240229140000267164350094600945009480094500119
29620240229135900266038200094700945009480094400315
2972024022913580026305747009450094500945009440078
2982024022913570026232056009450094500945009440079
2992024022913560026157438009450094300945009430084
3002024022913550026078105009440094400944009430062
3012024022913540026019580009450094300945009430057
30220240229135300259658080094300940009450094000189
3032024022913520025787734009410094100941009400052
3042024022913510025738818009400094100941009400040
3052024022913500025701194009400093900940009390099
3062024022913490025608155009400093900940009390071
307202402291348002554141700940009400094000940003
3082024022913470025538597009390093900940009390052
30920240229134600254897470094000937009400093600193
3102024022913450025308874009370093700937009360049
311202402291344002526298200935009360093600935009
31220240229134300252545630093700937009370093500119
3132024022913420025143092009360093600937009350062
3142024022913410025085055009370093700938009370048
3152024022913400025040078009370093800938009370067
3162024022913390024977258009380093700939009370056
3172024022913380024924690009380093900939009380062
3182024022913370024866508009380093900939009380017
3192024022913360024850549009390094000940009380077
3202024022913350024778208009400094000941009400016
32120240229133400247631570094100941009410093800153
3222024022913330024619311009410094300943009410081
3232024022913320024542975009430094300943009420042
3242024022913310024503371009430094500945009430019
3252024022913300024485440009430094500945009430080
32620240229132900244098990094400944009450094400106
3272024022913280024309812009450094500945009450021
3282024022913270024289967009440094500945009440089
3292024022913260024205904009440094200945009420034
3302024022913250024173829009430094300943009430061
3312024022913240024116306009440094400944009430024
3322024022913230024093655009430094300943009430070
33320240229132200240276450094300943009440094300100
334202402291321002393334000942009410094200941005
33520240229132000239286330094300944009450094300102
3362024022913190023832338009450094400945009440024
3372024022913180023809677009450094400945009430098
3382024022913170023717130009440094500945009440031
33920240229131600236878370094500944009450094400188
3402024022913150023510253009440094500945009440010
3412024022913140023500805009440094500945009440078
3422024022913130023427120009450094500945009440041
3432024022913120023388379009440094500945009440030
3442024022913110023360043009440094500945009440053
3452024022913100023309978009450094400945009440016
3462024022913090023294862009450094400945009440057
3472024022913080023241025009430094300944009430012
3482024022913070023229702009430094300943009420077
3492024022913060023157125009430094400944009430043
3502024022913050023116538009440094500945009430060
3512024022913040023059887009440094500945009440033
3522024022913030023028707009440094700947009440056
3532024022913020022975736009470094500947009450042
3542024022913010022936012009460094700947009460069
3552024022913000022870671009460094500947009450030
3562024022912590022842272009440094400946009430058
3572024022912580022787481009460094600947009440069
3582024022912570022722176009480094400948009440031
3592024022912560022692869009460094800948009450092
3602024022912550022605744009480094500948009450050
3612024022912540022558396009440094500945009440045
3622024022912530022515898009440094600948009440072
3632024022912520022447730009460094500946009450060
3642024022912510022391006009460094400946009430069
3652024022912500022325787009460094500946009440012
36620240229124900223144500094700942009470094200109
3672024022912480022211512009430094200943009420026
3682024022912470022186997009440094300944009420078
3692024022912460022113432009440094300944009430032
3702024022912450022083242009420094200944009420065
3712024022912440022021942009430094200943009420024
3722024022912430021999319009420094300944009420050
3732024022912420021952159009440094400944009430080
3742024022912410021876650009440094400944009430045
3752024022912400021834190009430094300944009430033
376202402291239002180305500946009460094600946003
3772024022912380021800217009440094300944009430072
3782024022912370021732283009430094500945009410032
3792024022912360021702086009410094400944009410086
3802024022912350021620917009440094300944009430037
3812024022912340021585998009440094300944009430052
3822024022912330021536940009440094400944009430029
38320240229123200215095770094400942009440094200102
3842024022912310021413365009420094200943009420028
3852024022912300021386973009420094300944009420046
3862024022912290021343603009430094200943009420067
3872024022912280021280423009420094300944009420035
3882024022912270021247409009440094300944009430094
3892024022912260021158746009430094400944009430078
3902024022912250021085131009430094300944009430039
3912024022912240021048338009430094400944009430038
39220240229122300210124860094400943009440094300143
3932024022912220020877525009440094300944009430074
3942024022912210020807683009430094400944009430052
3952024022912200020758624009440094600946009430045
3962024022912190020716096009490094500949009450084
3972024022912180020636553009450094500945009440039
3982024022912170020599701009450094700947009450029
39920240229121600205722800094500946009480094500101
4002024022912150020476632009450094600946009450021
4012024022912140020456771009450094500946009450067
4022024022912130020393426009460094600947009450042
4032024022912120020353669009460094600947009450088
4042024022912110020270410009460094500946009440025
40520240229121000202467830094300947009480094300168
4062024022912090020087875009460094400946009440070
4072024022912080020021749009450094600946009450064
4082024022912070019961259009450094500945009440034
4092024022912060019929130009450094400945009440055
4102024022912050019877179009430094500945009430041
4112024022912040019838454009450094600947009450077
4122024022912030019765656009450094700947009450062
4132024022912020019706995009470094500947009450040
4142024022912010019669162009450094800948009450056
4152024022912000019616131009470094600947009450063
4162024022911590019556524009460094700947009450045
4172024022911580019513949009460094600946009460041
4182024022911570019475163009470094600949009450099
4192024022911560019381333009450094500948009450069
4202024022911550019316084009440094500945009440041
4212024022911540019277354009480094600949009450069
4222024022911530019211926009450094300945009430031
42320240229115200191826840094300943009430094100140
4242024022911510019050697009420094200943009420032
42520240229115000190205320094200940009440094000159
42620240229114900188708820094400945009450094000663
4272024022911480018246728009450094400946009440016
4282024022911470018231607009480094800948009460060
4292024022911460018174770009480094600948009460032
4302024022911450018144466009460094600947009450052
4312024022911440018095261009480094800948009470085
4322024022911430018014692009470094900949009470017
43320240229114200179985650094700947009490094700113
4342024022911410017891482009440094500948009440083
4352024022911400017813004009460094700947009460015
4362024022911390017798806009460094800950009460071
4372024022911380017731478009500094600950009460026
4382024022911370017706862009460094500946009440061
4392024022911360017649213009450094600947009450035
4402024022911350017616099009470094700947009460048
4412024022911340017570652009460094600947009460036
4422024022911330017536592009470094800948009470024
44320240229113200175138510094800948009490094700255
4442024022911310017272029009490094900949009480046
4452024022911300017228378009480095000950009480031
446202402291129001719894800948009480094800948006
44720240229112800171932600094900946009490094500101
4482024022911270017097632009450094500946009450081
4492024022911260017021071009450094500947009450025
4502024022911250016997421009460094700948009440059
4512024022911240016941565009470094700948009470030
45220240229112300169131390094900949009500094800139
4532024022911220016781254009500095000950009500055
4542024022911210016729004009490095000950009490040
455202402291120001669101100951009510095100951003
45620240229111900166881580094800953009540094800117
4572024022911180016576946009540095000955009490070
4582024022911170016510216009530095100954009510095
4592024022911160016419797009530095200953009510070
46020240229111500163531630095300953009530095100144
4612024022911140016216074009510095200954009510092
4622024022911130016128474009530094800954009480078
46320240229111200160542760094800950009500094800103
4642024022911110015956470009490094800949009480057
4652024022911100015902400009480095000950009480086
4662024022911090015820719009490094800949009480055
4672024022911080015768532009490095300953009410068
46820240229110700157040510094400956009580094300151
4692024022911060015560077009580095900959009560092
47020240229110500154719360095700962009620095700277
4712024022911040015206010009620096300964009610037
4722024022911030015170396009640096500965009630069
4732024022911020015103850009650096300965009630057
4742024022911010015048906009640096400965009610050
4752024022911000015000704009620096500965009620036
47620240229105900149659940096400963009660096300145
4772024022910580014826259009640096500967009640082
4782024022910570014747128009640096700967009640096
4792024022910560014654438009670096700969009660087
4802024022910550014570276009660096500966009630071
4812024022910540014501813009650096800968009650056
4822024022910530014447683009660096800969009660076
48320240229105200143741310096700968009690096700125
4842024022910510014253136009680096900970009680056
48520240229105000141988790096900971009710096900267
4862024022910490013939987009700097000971009700037
4872024022910480013904082009690096900971009690095
48820240229104700138119220096900971009720096900131
4892024022910460013684732009700097100971009700096
4902024022910450013591555009710097000971009680068
4912024022910440013525584009710097000971009700051
4922024022910430013476092009700097000971009690099
4932024022910420013380035009690096800969009680034
49420240229104100133470990096900971009710096800111
4952024022910400013239448009710096900971009690057
49620240229103900131841350097000970009710097000103
4972024022910380013084167009680096900971009680048
49820240229103700130376390096900971009710096900100
4992024022910360012940596009720097100972009710054
5002024022910350012888127009720097000972009700054
50120240229103400128356800097200971009720097000111
5022024022910330012727877009700096700970009670042
5032024022910320012687165009700097100971009670086
5042024022910310012603805009700097100971009700077
5052024022910300012529082009710097100972009710071
5062024022910290012460110009720097300973009710096
5072024022910280012366765009720097700977009720088
50820240229102700122809870097500975009760097500125
5092024022910260012159049009750097500975009750030
5102024022910250012129799009750097400976009740081
51120240229102400120507860097600976009760097200125
5122024022910230011928995009750097400975009740070
5132024022910220011860771009740097000975009700046
5142024022910210011816082009700097400974009700079
5152024022910200011739176009730097200973009720060
5162024022910190011680812009720096800974009680048
5172024022910180011634095009690096800970009670077
5182024022910170011559517009680097000971009670073
51920240229101600114887940097000973009730097000110
5202024022910150011381997009700097000974009690071
5212024022910140011313045009690096900969009670070
52220240229101300112452540096900974009740096900115
5232024022910120011133465009740097400976009730053
5242024022910110011081839009740097200974009710078
5252024022910100011005917009740097700977009740085
5262024022910090010922997009730097400977009730092
5272024022910080010833259009740097200976009720075
5282024022910070010760253009720097600976009720073
5292024022910060010689138009760097700977009750043
53020240229100500106471800097700977009770097600106
53120240229100400105436670097700979009790097600129
5322024022910030010417585009790097700979009770049
53320240229100200103696550097700978009780097700114
5342024022910010010258197009780097600978009760049
5352024022910000010210302009770097600977009750096
53620240229095900101165500097700977009790097600145
537202402290958009974865009780097700978009750040
538202402290957009935792009770097700978009770098
539202402290956009840001009770097600978009760049
5402024022909550097921280097800975009780097300104
541202402290954009690667009750097800978009750058
542202402290953009634056009770097900979009760083
5432024022909520095528740097900978009790097700200
5442024022909510093572030097800975009790097200154
5452024022909500092068570097500972009770097200156
546202402290949009054961009720097100973009700050
547202402290948009006391009710097000973009700083
548202402290947008925811009700097000971009690038
5492024022909460088889560097500975009790097100119
550202402290945008773048009750096700975009670074
551202402290944008701059009670097200972009670091
552202402290943008612882009730097400978009730075
553202402290942008539675009740097400974009720079
554202402290941008462764009740097300974009730024
5552024022909400084394020097300978009790097200115
55620240229093900832716500978009700097800969001192
5572024022909380071698110096900965009700096500421
558202402290937006762568009650096500966009650039
5592024022909360067249190096600966009670096500132
560202402290935006597407009660096500966009650022
561202402290934006576174009620096200967009620061
562202402290933006517360009620096500965009620059
563202402290932006460472009650096700967009650056
564202402290931006406362009650096600966009630053
565202402290930006355180009680096300970009630026
566202402290929006330088009700096900970009630074
567202402290928006258446009690096200970009620063
5682024022909270061974990097000971009710096900502
5692024022909260057107580097100973009750097000279
57020240229092500543896300975009640097500964001041
571202402290924004429092009570095900964009570058
5722024022909230043734780095900960009650095900129
5732024022909220042495930096500960009650095900101
574202402290921004152376009610097000970009590029
5752024022909200041243880097000971009710096300251
5762024022909190038813010097100968009750096800300
5772024022909180035906620096800971009750095700337
5782024022909170032634400097200968009720096400502
5792024022909160027770590096900958009690095600158
5802024022909150026251700095800952009580095100242
581202402290914002394232009490095100957009490025
5822024022909130023704460095200959009590095100230
5832024022909120021503990095800955009580095500108
5842024022909110020471110095500954009570095200678
5852024022909100013998190095400954009540095000127
586202402290909001278781009550095500955009550052
5872024022909080012291210095500947009550093900271
588202402290907009717620094500943009500093600193
589202402290906007895900094300937009430093700131
59020240229090500666398009350093300939009330072
59120240229090400599109009330094100941009290045
59220240229090300557148009430093300946009280084
59320240229090200478615009330092800936009270097
594202402290901003882960092700944009440092700164
595202402290900002350260094400937009450093700250