Files
KissMeData/018250/min/candle-20231215.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202312151903001014463900177501775017750177505761
3202312151902001014463900177501775017750177500
4202312151901001014463900177501775017750177500
5202312151900001014463900177501775017750177500
6202312151859001014463900177501775017750177500
7202312151858001014463900177501775017750177500
8202312151857001014463900177501775017750177500
9202312151856001014463900177501775017750177500
10202312151855001014463900177501775017750177500
11202312151854001014463900177501775017750177500
12202312151853001014463900177501775017750177500
13202312151852001014463900177501775017750177500
14202312151851001014463900177501775017750177500
15202312151850001014463900177501775017750177500
16202312151849001014463900177501775017750177500
17202312151848001014463900177501775017750177500
18202312151847001014463900177501775017750177500
19202312151846001014463900177501775017750177500
20202312151845001014463900177501775017750177500
21202312151844001014463900177501775017750177500
22202312151843001014463900177501775017750177500
23202312151842001014463900177501775017750177500
24202312151841001014463900177501775017750177500
25202312151840001014463900177501775017750177500
26202312151839001014463900177501775017750177500
27202312151838001014463900177501775017750177500
28202312151837001014463900177501775017750177500
29202312151836001014463900177501775017750177500
30202312151835001014463900177501775017750177500
31202312151834001014463900177501775017750177500
32202312151833001014463900177501775017750177505761
33202312151832001014463900177501775017750177500
34202312151831001014463900177501775017750177500
35202312151830001014463900177501775017750177500
36202312151829001014463900177501775017750177500
37202312151828001014463900177501775017750177500
38202312151827001014463900177501775017750177500
39202312151826001014463900177501775017750177500
40202312151825001014463900177501775017750177500
41202312151824001014463900177501775017750177500
42202312151823001014463900177501775017750177500
43202312151822001014463900177501775017750177500
44202312151821001014463900177501775017750177500
45202312151820001014463900177501775017750177500
46202312151819001014463900177501775017750177500
47202312151818001014463900177501775017750177500
48202312151817001014463900177501775017750177500
49202312151816001014463900177501775017750177500
50202312151815001014463900177501775017750177500
51202312151814001014463900177501775017750177500
52202312151813001014463900177501775017750177500
53202312151812001014463900177501775017750177500
54202312151811001014463900177501775017750177500
55202312151810001014463900177501775017750177500
56202312151809001014463900177501775017750177500
57202312151808001014463900177501775017750177500
58202312151807001014463900177501775017750177500
59202312151806001014463900177501775017750177500
60202312151805001014463900177501775017750177500
61202312151804001014463900177501775017750177500
62202312151803001014463900177501775017750177505761
63202312151802001014463900177501775017750177500
64202312151801001014463900177501775017750177500
65202312151800001014463900177501775017750177500
66202312151759001014463900177501775017750177500
67202312151758001014463900177501775017750177500
68202312151757001014463900177501775017750177500
69202312151756001014463900177501775017750177500
70202312151755001014463900177501775017750177500
71202312151754001014463900177501775017750177500
72202312151753001014463900177501775017750177500
73202312151752001014463900177501775017750177500
74202312151751001014463900177501775017750177500
75202312151750001014463900177501775017750177500
76202312151749001014463900177501775017750177500
77202312151748001014463900177501775017750177500
78202312151747001014463900177501775017750177500
79202312151746001014463900177501775017750177500
80202312151745001014463900177501775017750177500
81202312151744001014463900177501775017750177500
82202312151743001014463900177501775017750177500
83202312151742001014463900177501775017750177500
84202312151741001014463900177501775017750177500
85202312151740001014463900177501775017750177500
86202312151739001014463900177501775017750177500
87202312151738001014463900177501775017750177500
88202312151737001014463900177501775017750177500
89202312151736001014463900177501775017750177500
90202312151735001014463900177501775017750177500
91202312151734001014463900177501775017750177500
92202312151733001014463900177501775017750177505761
93202312151732001014463900177501775017750177500
94202312151731001014463900177501775017750177500
95202312151730001014463900177501775017750177500
96202312151729001014463900177501775017750177500
97202312151728001014463900177501775017750177500
98202312151727001014463900177501775017750177500
99202312151726001014463900177501775017750177500
100202312151725001014463900177501775017750177500
101202312151724001014463900177501775017750177500
102202312151723001014463900177501775017750177500
103202312151722001014463900177501775017750177500
104202312151721001014463900177501775017750177500
105202312151720001014463900177501775017750177500
106202312151719001014463900177501775017750177500
107202312151718001014463900177501775017750177500
108202312151717001014463900177501775017750177500
109202312151716001014463900177501775017750177500
110202312151715001014463900177501775017750177500
111202312151714001014463900177501775017750177500
112202312151713001014463900177501775017750177500
113202312151712001014463900177501775017750177500
114202312151711001014463900177501775017750177500
115202312151710001014463900177501775017750177500
116202312151709001014463900177501775017750177500
117202312151708001014463900177501775017750177500
118202312151707001014463900177501775017750177500
119202312151706001014463900177501775017750177500
120202312151705001014463900177501775017750177500
121202312151704001014463900177501775017750177500
122202312151703001014463900177501775017750177505761
123202312151702001014463900177501775017750177500
124202312151701001014463900177501775017750177500
125202312151700001014463900177501775017750177500
126202312151659001014463900177501775017750177500
127202312151658001014463900177501775017750177500
128202312151657001014463900177501775017750177500
129202312151656001014463900177501775017750177500
130202312151655001014463900177501775017750177500
131202312151654001014463900177501775017750177500
132202312151653001014463900177501775017750177500
133202312151652001014463900177501775017750177500
134202312151651001014463900177501775017750177500
135202312151650001014463900177501775017750177500
136202312151649001014463900177501775017750177500
137202312151648001014463900177501775017750177500
138202312151647001014463900177501775017750177500
139202312151646001014463900177501775017750177500
140202312151645001014463900177501775017750177500
141202312151644001014463900177501775017750177500
142202312151643001014463900177501775017750177500
143202312151642001014463900177501775017750177500
144202312151641001014463900177501775017750177500
145202312151640001014463900177501775017750177500
146202312151639001014463900177501775017750177500
147202312151638001014463900177501775017750177500
148202312151637001014463900177501775017750177500
149202312151636001014463900177501775017750177500
150202312151635001014463900177501775017750177500
151202312151634001014463900177501775017750177500
152202312151633001014463900177501775017750177505761
153202312151632001014463900177501775017750177500
154202312151631001014463900177501775017750177500
155202312151630001014463900177501775017750177500
156202312151629001014463900177501775017750177500
157202312151628001014463900177501775017750177500
158202312151627001014463900177501775017750177500
159202312151626001014463900177501775017750177500
160202312151625001014463900177501775017750177500
161202312151624001014463900177501775017750177500
162202312151623001014463900177501775017750177500
163202312151622001014463900177501775017750177500
164202312151621001014463900177501775017750177500
165202312151620001014463900177501775017750177500
166202312151619001014463900177501775017750177500
167202312151618001014463900177501775017750177500
168202312151617001014463900177501775017750177500
169202312151616001014463900177501775017750177500
170202312151615001014463900177501775017750177500
171202312151614001014463900177501775017750177500
172202312151613001014463900177501775017750177500
173202312151612001014463900177501775017750177500
174202312151611001014463900177501775017750177500
175202312151610001014463900177501775017750177500
176202312151609001014463900177501775017750177500
177202312151608001014463900177501775017750177500
178202312151607001014463900177501775017750177500
179202312151606001014463900177501775017750177500
180202312151605001014463900177501775017750177500
181202312151604001014463900177501775017750177500
182202312151603001014463900177501775017750177505761
183202312151602001014463900177501775017750177500
184202312151601001014463900177501775017750177500
185202312151600001014463900177501775017750177500
186202312151559001014463900177501775017750177500
187202312151558001014463900177501775017750177500
188202312151557001014463900177501775017750177500
189202312151556001014463900177501775017750177500
190202312151555001014463900177501775017750177500
191202312151554001014463900177501775017750177500
192202312151553001014463900177501775017750177500
193202312151552001014463900177501775017750177500
194202312151551001014463900177501775017750177500
195202312151550001014463900177501775017750177500
196202312151549001014463900177501775017750177500
197202312151548001014463900177501775017750177500
198202312151547001014463900177501775017750177500
199202312151546001014463900177501775017750177500
200202312151545001014463900177501775017750177500
201202312151544001014463900177501775017750177500
202202312151543001014463900177501775017750177500
203202312151542001014463900177501775017750177500
204202312151541001014463900177501775017750177500
205202312151540001014463900177501775017750177500
206202312151539001014463900177501775017750177500
207202312151538001014463900177501775017750177500
208202312151537001014463900177501775017750177500
209202312151536001014463900177501775017750177500
210202312151535001014463900177501775017750177500
211202312151534001014463900177501775017750177500
212202312151533001014463900177501775017750177505761
213202312151532001014463900177501775017750177500
214202312151531001014463900177501775017750177500
215202312151530001014463900177501775017750177505761
21620231215152900912206150178101781017810178100
21720231215152800912206150178101781017810178100
21820231215152700912206150178101781017810178100
21920231215152600912206150178101781017810178100
22020231215152500912206150178101781017810178100
22120231215152400912206150178101781017810178100
22220231215152300912206150178101781017810178100
22320231215152200912206150178101781017810178100
22420231215152100912206150178101781017810178100
22520231215152000912206150178101781017810178100
2262023121515190091220615017810178001783017800134
227202312151518009098207301780017800178001780068
2282023121515170090861033017810178001781017800206
2292023121515160090494182017810178101781017800137
230202312151515009025022501780017800178001780075
231202312151514009011672501780017800178001780062
2322023121515130090006365017800177901780017790106
233202312151512008981771901780017800178001779045
234202312151511008973764901779017800178001779043
23520231215151000896611410178101781017810178102
236202312151509008965757901780017810178101780047
23720231215150800895738950177901779017790177900
23820231215150700895738950177901779017790177900
239202312151506008957389501779017810178101779080
240202312151505008943149301781017810178101781033
24120231215150400893727200178001780017800178000
24220231215150300893727200178001783017830177903045
24320231215150200839512980178301783017830178305
2442023121515010083942383017820178301783017820127
245202312151500008371606501782017830178301782041
2462023121514590083642992017820178201782017820155
247202312151458008336678201783017820178301782077
2482023121514570083229537017820178201783017820132
2492023121514560082994283017820178301783017820115
250202312151455008278928101783017820178301782063
251202312151454008267701001783017830178401782093
252202312151453008251120201783017830178301783060
253202312151452008240422201783017830178301783043
254202312151451008232755301783017830178301783048
255202312151450008224196901783017830178301783064
25620231215144900821278570178301783017830178300
25720231215144800821278570178301783017830178301443
2582023121514470079554988017840178401784017840250
259202312151446007910898801783017830178401783062
260202312151445007899844001784017840178401784020
261202312151444007896276001783017840178401783027
262202312151443007891461601783017830178301783024
2632023121514420078871824017830178401784017830123
264202312151441007865239901784017840178401784039
265202312151440007858282301784017840178401784053
266202312151439007848827101784017840178401784025
2672023121514380078443671017840178301784017830230
2682023121514370078033352017830178401784017830109
26920231215143600778390040178401783017840178302
2702023121514350077835437017830178401784017830108
271202312151434007764286301784017840178401784072
272202312151433007751441501784017830178401783069
273202312151432007739136201783017830178301783043
274202312151431007731469301783017830178301783058
27520231215143000772112790178301783017830178307
2762023121514290077198798017830178401784017830640
277202312151428007605753801783017840178401783050
27820231215142700759683870178401784017840178407
279202312151426007595589901784017840178401784074
280202312151425007582388301784017840178501784039
28120231215142400757542980178401784017840178406
2822023121514230075743594017840178401784017840146
28320231215142200754831300178501785017850178500
2842023121514210075483130017850178401786017840568
285202312151420007446927101783017830178301783048
286202312151419007438368701783017840178401783046
287202312151418007430166801783017840178401783059
2882023121514170074196461017830178401784017830153
289202312151416007392356101783017830178401783072
2902023121514150073795184017830178301783017830324
2912023121514140073217492017830178301783017830155
292202312151413007294112701783017830178501783032
293202312151412007288406901783017830178301783078
2942023121514110072744995017830178301783017830261
29520231215141000722796320178501785017850178401167
296202312151409007019769801785017860178601785073
297202312151408007006732101784017840178401784041
2982023121514070069994177017840178501785017840100
29920231215140600698157230178501784017850178409
300202312151405006979966401785017850178501785010
3012023121514040069781814017840178401784017840103
302202312151403006959806201784017840178401784042
30320231215140200695231340178401784017840178400
3042023121514010069523134017840178501786017840121
305202312151400006930718301784017840178401784063
3062023121513590069194791017840178401784017840127
307202312151358006896822301784017840178401784056
308202312151357006886831901784017840178401784053
309202312151356006877376701785017850178501785020
3102023121513550068738067017850178401785017840175
311202312151354006842578601784017850178501784012
312202312151353006840437201784017850178501784058
313202312151352006830087201784017850178501784063
3142023121513510068188470017840178501785017840800
3152023121513500066760863017850178601786017850100
316202312151349006658233601785017850178501785040
317202312151348006651093601785017850178501785064
318202312151347006639669601785017850178501785030
319202312151346006634314601785017850178601785047
3202023121513450066259250017850178501785017850149
321202312151344006599328501785017850178501785024
32220231215134300659504450178501786017860178509
323202312151342006593437701785017850178501785045
3242023121513410065854052017850178501785017850197
325202312151340006550240701785017850178501785049
326202312151339006541494201785017850178501785059
327202312151338006530962701785017850178501785019
3282023121513370065275712017850178601786017850268
3292023121513360064797322017850178501785017850102
33020231215133500646152520178501785017850178506
331202312151334006460454201785017850178501785058
332202312151333006450101201785017850178501785060
333202312151332006439391201785017860178601785030
334202312151331006434034801785017850178501785073
335202312151330006421004301786017850178601785097
336202312151329006403689301785017850178501785032
337202312151328006397977301785017850178501785030
338202312151327006392622301785017850178501785034
3392023121513260063865533017850178601786017850126
34020231215132500636406050178501785017850178506
3412023121513240063629895017860178601786017850183
342202312151323006330321801786017860178601786031
343202312151322006324785201785017850178601785065
344202312151321006313182601785017850178601785094
345202312151320006296402501785017850178501785075
346202312151319006283015001785017850178501785030
347202312151318006277660001785017850178601785050
3482023121513170062687340017850178501785017850227
34920231215131600622821450178601786017860178600
3502023121513150062282145017860178501786017850196
351202312151314006193212401785017850178601785058
3522023121513130061828580017850178501785017850100
353202312151312006165008001785017850178501785098
354202312151311006147515001785017850178501785094
35520231215131000613073600178501786017860178507
356202312151309006129486401785017850178501785066
357202312151308006117705401785017860178601785046
3582023121513070061094941017860178501786017850106
359202312151306006090570701785017850178501785024
360202312151305006086286701785017850178501785050
36120231215130400607736170178501785017850178506
362202312151303006076290701785017850178501785064
3632023121513020060648667017860178501786017850127
364202312151301006042192101785017850178501785031
365202312151300006036658601786017860178601786040
366202312151259006029514601786017850178601785058
367202312151258006019158101786017850178601785091
368202312151257006002910401785017850178501785070
369202312151256005990415401785017860178601785061
3702023121512550059795252017860178601786017860526
371202312151254005885581601786017850178601785077
372202312151253005871831801785017850178501785091
373202312151252005855588301785017850178501785081
37420231215125100584112980178501785017850178506
3752023121512500058400588017850178501785017850155
376202312151249005812391301785017860178601785082
3772023121512480057977494017860178701787017860168
378202312151247005767744501787017860178701786057
379202312151246005757564101787017870178701786046
38020231215124500574934690178601786017860178600
381202312151244005749346901786017860178601786040
382202312151243005742202901787017860178701786091
3832023121512420057259460017880178501788017850189
3842023121512410056921546017860178601786017860141
385202312151240005666972001786017890178901786093
386202312151239005650354301788017880178801788031
3872023121512380056448115017880178601789017860216
388202312151237005606211001786017860178601786092
3892023121512360055897798017850178601786017850136
390202312151235005565493301785017850178501785056
391202312151234005555497301785017850178501785060
392202312151233005544787301785017860178601785043
393202312151232005537111701785017850178701785032
3942023121512310055313995017850178601786017850426
395202312151230005455351301786017870178701786033
396202312151229005449454801785017860178601785082
397202312151228005434810201786017860178601786050
398202312151227005425880201786017860178601786024
3992023121512260054215938017860178601786017860112
400202312151225005401590601786017860178601786099
401202312151224005383909201786017860178701786074
402202312151223005370692101786017870178701786023
403202312151222005366582601786017860178601786055
4042023121512210053567596017860178601786017860112
405202312151220005336756401786017860178601786037
406202312151219005330148201786017860178601786074
407202312151218005316931801786017860178601786071
40820231215121700530425120178701787017870178701
409202312151216005304072501786017870178701786026
4102023121512150052994269017860178701787017850327
4112023121512140052410271017860178601787017860681
412202312151213005119400401787017870178701787024
413202312151212005115111601787017860178701786061
414202312151211005104214401786017860178601786031
4152023121512100050986778017860178601786017860101
416202312151209005080639201786017860178601786027
417202312151208005075817001787017870178701787071
418202312151207005063129301787017870178701786080
419202312151206005048833901787017870178701787078
420202312151205005034895301788017880178801787072
4212023121512040050220260017880178701788017870242
4222023121512030049787594017860178601788017860169
423202312151202004948555801786017860178601786064
42420231215120100493712540178601787017870178601048
4252023121512000047498484017870178701787017870115
42620231215115900472929790178801788017880178806
427202312151158004728225101787017880178801787060
428202312151157004717501101787017870178701787056
429202312151156004707493901788017870178801787079
430202312151155004693375401787017870178801787080
431202312151154004679079201788017870178801787062
432202312151153004667999701788017880178801788091
433202312151152004651728901788017880178801788024
4342023121511510046474377017880178801788017880107
435202312151150004628306101788017890178901788039
436202312151149004621332201788017880178801788080
437202312151148004607028201788017880178801788031
4382023121511470046014854017880178801788017880257
4392023121511460045555338017880178701788017870128
440202312151145004532654701788017870178801787085
441202312151144004517464701787017870178701787024
4422023121511430045131759017870178701787017870164
44320231215114200448386910178701787017870178700
444202312151141004483869101787017880178801787094
4452023121511400044670693017880178801788017870391
446202312151139004397163001788017880178801788041
447202312151138004389832201788017880178801788048
4482023121511370043812498017880178801788017880173
449202312151136004350317401788017880178801788080
450202312151135004336013401788017880178801788068
451202312151134004323855001788017870178801787030
452202312151133004318493401787017890178901787011
453202312151132004316526701787017870178701787089
45420231215113100430062240178701787017870178700
455202312151130004300622401787017880178801787056
456202312151129004290612601788017880178801788037
457202312151128004283997001788017880178801788076
458202312151127004270408201788017890178901788094
459202312151126004253592201789017890178901789055
46020231215112500424375270178901789017890178906
461202312151124004242679301789017890178901789058
4622023121511230042323031017890179001790017890171
4632023121511220042017090017900178901790017890113
4642023121511210041814865017900179001790017900200
465202312151120004145686501790017900179001790040
4662023121511190041385265017900179001790017900193
4672023121511180041039795017900179001790017900123
468202312151117004081962501791017900179101790035
4692023121511160040756974017900179101791017900913
470202312151115003912268901791017900179101790035
47120231215111400390600340179001790017900179000
4722023121511130039060034017900179101791017900107
47320231215111200388684840179101791017910179103
474202312151111003886311101792017900179201790040
475202312151110003879147501791017910179101791044
4762023121511090038712671017910179101791017900139
477202312151108003846375601790017900179101790083
478202312151107003831517701790017900179001790016
479202312151106003828653701791017910179101791010
4802023121511050038268627017910179201792017900491
481202312151104003738926901792017910179201791064
482202312151103003727464201791017910179201791064
483202312151102003716001701791017920179201791058
4842023121511010037056136017910179101792017910112
48520231215110000368555240179201792017920179205
486202312151059003684656401792017910179201791051
487202312151058003675522101792017910179201791075
48820231215105700366208940179201791017920179109
489202312151056003660477301792017920179201792011
490202312151055003658506101792017910179201791011
4912023121510540036565359017910179201792017910129
492202312151053003633428101792017920179201792092
49320231215105200361694170179101791017910179106
494202312151051003615867101791017910179101791079
495202312151050003601718201792017910179201791075
496202312151049003588284001791017910179101791049
497202312151048003579508101791017910179101791058
49820231215104700356912030179101791017910179106
4992023121510460035680457017910179101791017910167
500202312151045003538136001791017910179101791067
501202312151044003526136301791017910179101791069
502202312151043003513778401791017910179101791024
503202312151042003509480001791017910179101791092
504202312151041003493002801791017900179101790029
505202312151040003487809501791017900179101790049
5062023121510390034790342017910179101791017910121
5072023121510380034573631017910179101791017910193
508202312151037003422796801791017910179101791048
509202312151036003414200001791017910179101791046
5102023121510350034059614017910179101792017910101
511202312151034003387872001791017930179301791046
5122023121510330033796254017920179201792017920341
51320231215103200331851820179301793017930179301
514202312151031003318338901792017930179301792042
515202312151030003310812301793017920179301792071
516202312151029003298084101793017920179301792095
517202312151028003281053601792017920179201792030
518202312151027003275677601792017920179201791079
5192023121510260032615242017920179201792017910209
520202312151025003224072101791017910179101791098
52120231215102400320652030179101791017910179106
5222023121510230032054457017910179201792017910116
52320231215102200318466910179101791017910179100
524202312151021003184669101791017910179101791073
525202312151020003171594801791017920179201791035
526202312151019003165326201791017910179101791095
527202312151018003148311701792017920179201792010
5282023121510170031465197017920179201792017920154
529202312151016003118922901792017920179201792040
530202312151015003111754901793017920179301792099
531202312151014003094006601792017920179201792067
53220231215101300308200020179201793017930179209
533202312151012003080387101793017930179301793022
5342023121510110030764425017930179401794017930124
535202312151010003054203301793017940179401793049
536202312151009003045415801792017920179201792054
5372023121510080030357390017910179101792017910131
538202312151007003012273901791017910179101791011
5392023121510060030103038017910179501795017910313
540202312151005002954221601790017950179501790054
541202312151004002944541601795017900179501790038
54220231215100300293773760179001790017900179006
54320231215100200293666360179001792017920179001081
54420231215100100274310220179201792017920179200
545202312151000002743102201792017950179501792041
546202312150959002735754701792017920179201792030
547202312150958002730378701792017920179201792014
548202312150957002727869901793017930179301792076
54920231215095600271424730179301793017930179306
5502023121509550027131715017930179201793017910179
55120231215095400268109370179301793017930179303
552202312150953002680555801791017910179301791055
553202312150952002670702501793017930179701793070
5542023121509510026581435017970179201797017890201
555202312150950002622093701797017890179701789020
5562023121509490026185146017890179001794017890216
557202312150948002579816701789017890178901789031
558202312150947002574270801789017890178901789089
559202312150946002558348701789017890178901789015
5602023121509450025556652017880178801788017870239
56120231215094400251293680178801788017880178800
56220231215094300251293680178801788017880178806
5632023121509420025118640017870178701787017870100
564202312150941002493994001787017870178701787035
5652023121509400024877395017900178801790017870160
56620231215093900245912090178801788017880178802
567202312150938002458763301786017860178601786084
56820231215093700244376090179001787017900178501435
56920231215093600218743810178601786017860178600
57020231215093500218743810178601790017900178601100
571202312150934001990915401790017860179001786055
572202312150933001981092001790017900179001790028
57320231215093200197608000179001785018070178301799
574202312150931001654052901785017840178501784090
57520231215093000163799080178501787017870178501025
57620231215092900145495010178701788017880178601303
5772023121509280012221427017880178901789017880226
578202312150927001181727401789017900179001789064
5792023121509260011702763017900179001790017890175
58020231215092500113896200178901789017890178900
5812023121509240011389620017890179101792017890927
582202312150923009730122017910179301793017900775
583202312150922008341856017920179201793017910179
584202312150921008021082017910179401794017910300
58520231215092000748331101794017940179401793062
5862023121509190073721150179301795017970179301025
587202312150918005533008017970179701797017950574
58820231215091700450180601798017980179801797032
589202312150916004444275017980180001806017980134
590202312150915004203153017980180001800017970376
59120231215091400352703201800018000180001800029
592202312150913003474832018000180001800018000180
593202312150912003150832017990179901799017990143
594202312150911002893575017990180101801017990184
595202312150910002562555018010180601806018000188
596202312150909002224079018010180101801018000100
597202312150908002044022018010180501806018010704
59820231215090700775675018050180501805018050102
5992023121509060059156501801018010180101801029
6002023121509050053933601801018010180101801050
6012023121509040044928601801018010180101801016
6022023121509030042047001801018030180301801045
603202312150902003393820180601806018060180600
6042023121509010033938201806018050180601805020
60520231215090000303279018040180601806018040168