Files
KissMeData/383930/min/candle-20231208.csv
2024-11-17 15:27:48 +09:00

37 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220231208211800338539531309800980098009800110525
3202312082117003385395313098009800980098000
4202312082116003385395313098009800980098000
5202312082115003385395313098009800980098000
6202312082114003385395313098009800980098000
7202312082113003385395313098009800980098000
8202312082112003385395313098009800980098000
9202312082111003385395313098009800980098000
10202312082110003385395313098009800980098000
11202312082109003385395313098009800980098000
12202312082108003385395313098009800980098000
13202312082107003385395313098009800980098000
14202312082106003385395313098009800980098000
15202312082105003385395313098009800980098000
16202312082104003385395313098009800980098000
17202312082103003385395313098009800980098000
18202312082102003385395313098009800980098000
19202312082101003385395313098009800980098000
20202312082100003385395313098009800980098000
21202312082059003385395313098009800980098000
22202312082058003385395313098009800980098000
23202312082057003385395313098009800980098000
24202312082056003385395313098009800980098000
25202312082055003385395313098009800980098000
26202312082054003385395313098009800980098000
27202312082053003385395313098009800980098000
28202312082052003385395313098009800980098000
29202312082051003385395313098009800980098000
30202312082050003385395313098009800980098000
31202312082049003385395313098009800980098000
3220231208204800338539531309800980098009800110525
33202312082047003385395313098009800980098000
34202312082046003385395313098009800980098000
35202312082045003385395313098009800980098000
36202312082044003385395313098009800980098000
37202312082043003385395313098009800980098000
38202312082042003385395313098009800980098000
39202312082041003385395313098009800980098000
40202312082040003385395313098009800980098000
41202312082039003385395313098009800980098000
42202312082038003385395313098009800980098000
43202312082037003385395313098009800980098000
44202312082036003385395313098009800980098000
45202312082035003385395313098009800980098000
46202312082034003385395313098009800980098000
47202312082033003385395313098009800980098000
48202312082032003385395313098009800980098000
49202312082031003385395313098009800980098000
50202312082030003385395313098009800980098000
51202312082029003385395313098009800980098000
52202312082028003385395313098009800980098000
53202312082027003385395313098009800980098000
54202312082026003385395313098009800980098000
55202312082025003385395313098009800980098000
56202312082024003385395313098009800980098000
57202312082023003385395313098009800980098000
58202312082022003385395313098009800980098000
59202312082021003385395313098009800980098000
60202312082020003385395313098009800980098000
61202312082019003385395313098009800980098000
6220231208201800338539531309800980098009800110525
63202312082017003385395313098009800980098000
64202312082016003385395313098009800980098000
65202312082015003385395313098009800980098000
66202312082014003385395313098009800980098000
67202312082013003385395313098009800980098000
68202312082012003385395313098009800980098000
69202312082011003385395313098009800980098000
70202312082010003385395313098009800980098000
71202312082009003385395313098009800980098000
72202312082008003385395313098009800980098000
73202312082007003385395313098009800980098000
74202312082006003385395313098009800980098000
75202312082005003385395313098009800980098000
76202312082004003385395313098009800980098000
77202312082003003385395313098009800980098000
78202312082002003385395313098009800980098000
79202312082001003385395313098009800980098000
80202312082000003385395313098009800980098000
81202312081959003385395313098009800980098000
82202312081958003385395313098009800980098000
83202312081957003385395313098009800980098000
84202312081956003385395313098009800980098000
85202312081955003385395313098009800980098000
86202312081954003385395313098009800980098000
87202312081953003385395313098009800980098000
88202312081952003385395313098009800980098000
89202312081951003385395313098009800980098000
90202312081950003385395313098009800980098000
91202312081949003385395313098009800980098000
9220231208194800338539531309800980098009800110525
93202312081947003385395313098009800980098000
94202312081946003385395313098009800980098000
95202312081945003385395313098009800980098000
96202312081944003385395313098009800980098000
97202312081943003385395313098009800980098000
98202312081942003385395313098009800980098000
99202312081941003385395313098009800980098000
100202312081940003385395313098009800980098000
101202312081939003385395313098009800980098000
102202312081938003385395313098009800980098000
103202312081937003385395313098009800980098000
104202312081936003385395313098009800980098000
105202312081935003385395313098009800980098000
106202312081934003385395313098009800980098000
107202312081933003385395313098009800980098000
108202312081932003385395313098009800980098000
109202312081931003385395313098009800980098000
110202312081930003385395313098009800980098000
111202312081929003385395313098009800980098000
112202312081928003385395313098009800980098000
113202312081927003385395313098009800980098000
114202312081926003385395313098009800980098000
115202312081925003385395313098009800980098000
116202312081924003385395313098009800980098000
117202312081923003385395313098009800980098000
118202312081922003385395313098009800980098000
119202312081921003385395313098009800980098000
120202312081920003385395313098009800980098000
121202312081919003385395313098009800980098000
12220231208191800338539531309800980098009800110525
123202312081917003385395313098009800980098000
124202312081916003385395313098009800980098000
125202312081915003385395313098009800980098000
126202312081914003385395313098009800980098000
127202312081913003385395313098009800980098000
128202312081912003385395313098009800980098000
129202312081911003385395313098009800980098000
130202312081910003385395313098009800980098000
131202312081909003385395313098009800980098000
132202312081908003385395313098009800980098000
133202312081907003385395313098009800980098000
134202312081906003385395313098009800980098000
135202312081905003385395313098009800980098000
136202312081904003385395313098009800980098000
137202312081903003385395313098009800980098000
138202312081902003385395313098009800980098000
139202312081901003385395313098009800980098000
140202312081900003385395313098009800980098000
141202312081859003385395313098009800980098000
142202312081858003385395313098009800980098000
143202312081857003385395313098009800980098000
144202312081856003385395313098009800980098000
145202312081855003385395313098009800980098000
146202312081854003385395313098009800980098000
147202312081853003385395313098009800980098000
148202312081852003385395313098009800980098000
149202312081851003385395313098009800980098000
150202312081850003385395313098009800980098000
151202312081849003385395313098009800980098000
15220231208184800338539531309800980098009800110525
153202312081847003385395313098009800980098000
154202312081846003385395313098009800980098000
155202312081845003385395313098009800980098000
156202312081844003385395313098009800980098000
157202312081843003385395313098009800980098000
158202312081842003385395313098009800980098000
159202312081841003385395313098009800980098000
160202312081840003385395313098009800980098000
161202312081839003385395313098009800980098000
162202312081838003385395313098009800980098000
163202312081837003385395313098009800980098000
164202312081836003385395313098009800980098000
165202312081835003385395313098009800980098000
166202312081834003385395313098009800980098000
167202312081833003385395313098009800980098000
168202312081832003385395313098009800980098000
169202312081831003385395313098009800980098000
170202312081830003385395313098009800980098000
171202312081829003385395313098009800980098000
172202312081828003385395313098009800980098000
173202312081827003385395313098009800980098000
174202312081826003385395313098009800980098000
175202312081825003385395313098009800980098000
176202312081824003385395313098009800980098000
177202312081823003385395313098009800980098000
178202312081822003385395313098009800980098000
179202312081821003385395313098009800980098000
180202312081820003385395313098009800980098000
181202312081819003385395313098009800980098000
18220231208181800338539531309800980098009800110525
183202312081817003385395313098009800980098000
184202312081816003385395313098009800980098000
185202312081815003385395313098009800980098000
186202312081814003385395313098009800980098000
187202312081813003385395313098009800980098000
188202312081812003385395313098009800980098000
189202312081811003385395313098009800980098000
190202312081810003385395313098009800980098000
191202312081809003385395313098009800980098000
192202312081808003385395313098009800980098000
193202312081807003385395313098009800980098000
194202312081806003385395313098009800980098000
195202312081805003385395313098009800980098000
196202312081804003385395313098009800980098000
197202312081803003385395313098009800980098000
198202312081802003385395313098009800980098000
199202312081801003385395313098009800980098000
200202312081800003385395313098009800980098000
201202312081759003385395313098009800980098000
202202312081758003385395313098009800980098000
203202312081757003385395313098009800980098000
204202312081756003385395313098009800980098000
205202312081755003385395313098009800980098000
206202312081754003385395313098009800980098000
207202312081753003385395313098009800980098000
208202312081752003385395313098009800980098000
209202312081751003385395313098009800980098000
210202312081750003385395313098009800980098000
211202312081749003385395313098009800980098000
21220231208174800338539531309800980098009800110525
213202312081747003385395313098009800980098000
214202312081746003385395313098009800980098000
215202312081745003385395313098009800980098000
216202312081744003385395313098009800980098000
217202312081743003385395313098009800980098000
218202312081742003385395313098009800980098000
219202312081741003385395313098009800980098000
220202312081740003385395313098009800980098000
221202312081739003385395313098009800980098000
222202312081738003385395313098009800980098000
223202312081737003385395313098009800980098000
224202312081736003385395313098009800980098000
225202312081735003385395313098009800980098000
226202312081734003385395313098009800980098000
227202312081733003385395313098009800980098000
228202312081732003385395313098009800980098000
229202312081731003385395313098009800980098000
230202312081730003385395313098009800980098000
231202312081729003385395313098009800980098000
232202312081728003385395313098009800980098000
233202312081727003385395313098009800980098000
234202312081726003385395313098009800980098000
235202312081725003385395313098009800980098000
236202312081724003385395313098009800980098000
237202312081723003385395313098009800980098000
238202312081722003385395313098009800980098000
239202312081721003385395313098009800980098000
240202312081720003385395313098009800980098000
241202312081719003385395313098009800980098000
24220231208171800338539531309800980098009800110525
243202312081717003385395313098009800980098000
244202312081716003385395313098009800980098000
245202312081715003385395313098009800980098000
246202312081714003385395313098009800980098000
247202312081713003385395313098009800980098000
248202312081712003385395313098009800980098000
249202312081711003385395313098009800980098000
250202312081710003385395313098009800980098000
251202312081709003385395313098009800980098000
252202312081708003385395313098009800980098000
253202312081707003385395313098009800980098000
254202312081706003385395313098009800980098000
255202312081705003385395313098009800980098000
256202312081704003385395313098009800980098000
257202312081703003385395313098009800980098000
258202312081702003385395313098009800980098000
259202312081701003385395313098009800980098000
260202312081700003385395313098009800980098000
261202312081659003385395313098009800980098000
262202312081658003385395313098009800980098000
263202312081657003385395313098009800980098000
264202312081656003385395313098009800980098000
265202312081655003385395313098009800980098000
266202312081654003385395313098009800980098000
267202312081653003385395313098009800980098000
268202312081652003385395313098009800980098000
269202312081651003385395313098009800980098000
270202312081650003385395313098009800980098000
271202312081649003385395313098009800980098000
27220231208164800338539531309800980098009800110525
273202312081647003385395313098009800980098000
274202312081646003385395313098009800980098000
275202312081645003385395313098009800980098000
276202312081644003385395313098009800980098000
277202312081643003385395313098009800980098000
278202312081642003385395313098009800980098000
279202312081641003385395313098009800980098000
280202312081640003385395313098009800980098000
281202312081639003385395313098009800980098000
282202312081638003385395313098009800980098000
283202312081637003385395313098009800980098000
284202312081636003385395313098009800980098000
285202312081635003385395313098009800980098000
286202312081634003385395313098009800980098000
287202312081633003385395313098009800980098000
288202312081632003385395313098009800980098000
289202312081631003385395313098009800980098000
290202312081630003385395313098009800980098000
291202312081629003385395313098009800980098000
292202312081628003385395313098009800980098000
293202312081627003385395313098009800980098000
294202312081626003385395313098009800980098000
295202312081625003385395313098009800980098000
296202312081624003385395313098009800980098000
297202312081623003385395313098009800980098000
298202312081622003385395313098009800980098000
299202312081621003385395313098009800980098000
300202312081620003385395313098009800980098000
301202312081619003385395313098009800980098000
30220231208161800338539531309800980098009800110525
303202312081617003385395313098009800980098000
304202312081616003385395313098009800980098000
305202312081615003385395313098009800980098000
306202312081614003385395313098009800980098000
307202312081613003385395313098009800980098000
308202312081612003385395313098009800980098000
309202312081611003385395313098009800980098000
310202312081610003385395313098009800980098000
311202312081609003385395313098009800980098000
312202312081608003385395313098009800980098000
313202312081607003385395313098009800980098000
314202312081606003385395313098009800980098000
315202312081605003385395313098009800980098000
316202312081604003385395313098009800980098000
317202312081603003385395313098009800980098000
318202312081602003385395313098009800980098000
319202312081601003385395313098009800980098000
320202312081600003385395313098009800980098000
321202312081559003385395313098009800980098000
322202312081558003385395313098009800980098000
323202312081557003385395313098009800980098000
324202312081556003385395313098009800980098000
325202312081555003385395313098009800980098000
326202312081554003385395313098009800980098000
327202312081553003385395313098009800980098000
328202312081552003385395313098009800980098000
329202312081551003385395313098009800980098000
330202312081550003385395313098009800980098000
331202312081549003385395313098009800980098000
33220231208154800338539531309800980098009800110525
333202312081547003385395313098009800980098000
334202312081546003385395313098009800980098000
335202312081545003385395313098009800980098000
336202312081544003385395313098009800980098000
337202312081543003385395313098009800980098000
338202312081542003385395313098009800980098000
339202312081541003385395313098009800980098000
340202312081540003385395313098009800980098000
341202312081539003385395313098009800980098000
342202312081538003385395313098009800980098000
343202312081537003385395313098009800980098000
344202312081536003385395313098009800980098000
345202312081535003385395313098009800980098000
346202312081534003385395313098009800980098000
347202312081533003385395313098009800980098000
348202312081532003385395313098009800980098000
349202312081531003385395313098009800980098000
35020231208153000338539531309800980098009800110525
351202312081529003277080813095009500950095000
352202312081528003277080813095009500950095000
353202312081527003277080813095009500950095000
354202312081526003277080813095009500950095000
355202312081525003277080813095009500950095000
356202312081524003277080813095009500950095000
357202312081523003277080813095009500950095000
358202312081522003277080813095009500950095000
359202312081521003277080813095009500950095000
360202312081520003277080813095009500950095000
3612023120815190032770808130950092709540925072778
3622023120815180032086724740929091509290912034092
363202312081517003177237028091409080915090805222
364202312081516003172469434090909100910090703221
365202312081515003169543801091009070911090703859
366202312081514003166035380090709120913090506892
367202312081513003159762660091309200920090707795
3682023120815120031526326790920090709220907016695
369202312081511003137354287090709050908090006656
370202312081510003131322829090509020905089902830
371202312081509003128767024090209010903089903294
372202312081508003125798214090009040905090004345
3732023120815070031218809770905090009090900011907
3742023120815060031111019760900089609000895011183
375202312081505003101053438089508940897089302165
376202312081504003099115112089108900893089002660
377202312081503003096743735089008890893088802799
378202312081502003094251697088908940895088807060
379202312081501003087944607089508960897088904721
3802023120815000030837261500896089609010895013478
3812023120814590030716214880896089108960891011961
382202312081458003060924678089108830891088308133
383202312081457003053696757088308790883087901557
384202312081456003052325091087908810883087704166
385202312081455003048662991088108800881087902956
386202312081454003046061502088008860886088002668
387202312081453003043705423088608800886088003322
388202312081452003040770451088208780883087701108
389202312081451003039794499087708790879087701492
390202312081450003038483984087908800880087901676
391202312081449003037009294088008810881087901483
39220231208144800303570441908810880088308800133
39320231208144700303558722308790878088008770326
394202312081446003035300604088108740881087405752
3952023120814450030302671970874088208820874010131
396202312081444003021377260088208840885088201786
397202312081443003019800560088308890889088303699
398202312081442003016530234088908850890088501302
399202312081441003015374032088808900890088602173
400202312081440003013444474088808850890088502048
401202312081439003011623546088508900890088302243
402202312081438003009635621089008870890088702642
40320231208143700300728817408870883088708830336
40420231208143600300699072308830884088408830244
40520231208143500300677519308840882088408820520
406202312081434003006316276088108810881088101020
407202312081433003005417656088008860886088002564
408202312081432003003158795088608880888088201869
409202312081431003001506622088808850888088404690
41020231208143000299734854808840885088508840240
41120231208142900299713617308830884088408830564
412202312081428002996637684088408850887088401155
413202312081427002995616073088508830885088202503
414202312081426002993402575088308800883088003450
415202312081425002990360288088008790880087701360
4162023120814240029891652980880088008800879010
417202312081423002989156499088008770880087701167
418202312081422002988132757087708780879087701190
419202312081421002987088357087808820882087802703
42020231208142000298471246908810881088108800937
421202312081419002983887058088108820882088101539
42220231208141800298253053308810880088108800998
42320231208141700298165207208810879088208780662
424202312081416002981070131088008810881088001841
42520231208141500297944821108810882088208810254
426202312081414002979224259088308840885088102349
42720231208141300297715059608850885088608850802
42820231208141200297644018208850885088508820257
429202312081411002976212765088508770885087703213
430202312081410002973389450087908830883087703110
43120231208140900297065511408820885088608820877
432202312081408002969880235088608850887088401598
433202312081407002968466399088708890889088601060
434202312081406002967526864088608880890088501413
435202312081405002966274711088908900890088801887
436202312081404002964596455088508900893088505413
437202312081403002959777637089008870891088502028
438202312081402002957978033088708880891088608609
439202312081401002950320670088808810888088005379
440202312081400002945555365088008850885088004209
441202312081359002941837554088508780886087801222
44220231208135800294076097408770878087808760317
44320231208135700294048297508780877087808770718
444202312081356002939852843087808780878087801151
445202312081355002938842265087808770879087501437
446202312081354002937580846087708700878087001803
44720231208135300293600429308680870087008680337
44820231208135200293571164508700866087008660175
449202312081351002935559579086608660870086501912
450202312081350002933904618086408670867086401802
451202312081349002932345690086708700870086602111
45220231208134800293051621408690869086908690325
453202312081347002930233789087108700873086901814
454202312081346002928654679087008730873087001032
455202312081345002927755089086908720874086801764
456202312081344002926219997087708670887086607763
45720231208134300291939442008670865086708630801
458202312081342002918701737086508680869086504222
459202312081341002915036507086908710872086802371
460202312081340002912973345087308740878087303555
461202312081339002909862050087408720874087202850
462202312081338002907374290087108690871086704855
463202312081337002903150799086808620868086102872
464202312081336002900664562086208570862085702338
465202312081335002898654834085408540854085201580
466202312081334002897307455085208550855085203636
467202312081333002894205288085508580858085502356
468202312081332002892189222085708610861085701404
46920231208133100289098226108590853085908530686
470202312081330002890393646085108590859085106505
471202312081329002884841089085908590860085801541
472202312081328002883518059085808600861085801327
47320231208132700288237798908600857086008560544
474202312081326002881911115085508550857085205615
475202312081325002877118520085508520855085201978
476202312081324002875428837085208500854085001849
477202312081323002873853196085008530856085003444
478202312081322002870917026085308530857085205674
479202312081321002866072932085308500853084903190
480202312081320002863359377084908430849084205460
4812023120813190028587358740848085508550842018462
482202312081318002843071113085408570859085306896
483202312081317002837170733085708610863085703543
484202312081316002834127609085908620863085902275
48520231208131500283216819508630865086508630127
486202312081314002832058430086208640865086201335
48720231208131300283090683208660863086608630821
488202312081312002830196697086208680868086205062
48920231208131100282582277108680870087008680666
490202312081310002825243876086708700872086702116
491202312081309002823402871087008720872086702775
492202312081308002820992656086808720874086801820
493202312081307002819408183087108750876086806390
494202312081306002813823572087608700876087005638
495202312081305002808900277087008660874086607505
496202312081304002802378512086508630867086201503
497202312081303002801080118086308620864086202021
498202312081302002799335744086208570862085703264
499202312081301002796530622085708620863085705732
500202312081300002791603477086208640868086202486
501202312081259002789457337086308640869086104591
502202312081258002785492684086008680868085807689
503202312081257002778868138086908710871086902270
504202312081256002776893723087108730874087101803
505202312081255002775320381087308730874087301045
50620231208125400277440752208710871087408710419
507202312081253002774042097086808740874086801875
508202312081252002772407662087408730874087201172
509202312081251002771384091087308720874087101368
51020231208125000277019149208730870087308700829
511202312081249002769469361087008680875086702482
512202312081248002767311957086808670870086601344
513202312081247002766146519086708730874086607548
514202312081246002759580920087308700874086704625
515202312081245002755553901086908650869086202206
516202312081244002753643015086208630869086005037
5172023120812430027492788450859086508650856014037
518202312081242002737206644086508650867086409344
519202312081241002729123968086708680870086009170
5202023120812400027211988570870087608770861015427
5212023120812390027078051840881089008910876025727
522202312081238002685107268088608900890088602167
52320231208123700268318220508920886089208860882
5242023120812360026823998950885089108910885011157
52520231208123500267249058508910893089308910379
526202312081234002672152396089308920893089101433
527202312081233002670874546089308920893089201181
528202312081232002669820086089308910894089102845
52920231208123100266728487208910892089208910596
530202312081230002666753344089308930895089201205
531202312081229002665677100089308950895089201408
53220231208122800266442000008920891089208910292
533202312081227002664159700089108920894089103615
534202312081226002660935926089208940894089001141
535202312081225002659918306089208930894089102068
53620231208122400265807532308940894089408920407
537202312081223002657711599089108940894089102860
538202312081222002655162428089108950895089102561
539202312081221002652875739089508950898089501322
540202312081220002651689465089508990899089504280
541202312081219002647850557089808980900089801304
542202312081218002646678736089808980900089801693
543202312081217002645157655089808950900089303565
544202312081216002641958820089208910894089101634
545202312081215002640502860089008890897088705896
546202312081214002635262231089008940894088804477
54720231208121300263127923508940891089408900794
54820231208121200263057141808910894089508910347
54920231208121100263026172508950890089508890796
550202312081210002629552837089008890890088702125
551202312081209002627665946089008910891089001195
552202312081208002626602324089008940894089002001
553202312081207002624818208089408920896089201799
554202312081206002623210192089208950896089201818
555202312081205002621588257089608970898089205439
55620231208120400261672182708950892089808920629
557202312081203002616159374089108900894089001424
558202312081202002614889081089008980898089004808
559202312081201002610594669089708960899089502502
560202312081200002608352743089508950897089401891
561202312081159002606659432089508940895089301627
562202312081158002605205050089508930895089101017
563202312081157002604297686089208900892089002167
564202312081156002602366017089008910892088901312
565202312081155002601197558089108930895089102292
566202312081154002599151774089508890896088801420
567202312081153002597883538088808950895088608491
568202312081152002590323397089508970900089502291
569202312081151002588270439090008980900089701084
570202312081150002587297335090009000900089701487
571202312081149002585961346090009020904089802123
57220231208114800258405097609020904090409010294
573202312081147002583786058090408990904089902220
574202312081146002581788344089909050905089902563
575202312081145002579475756090509060909090401749
57620231208114400257789005909060905090709040883
577202312081143002577091245090509040907090402242
57820231208114200257506246609040906090609040861
57920231208114100257428313309060905090709040894
580202312081140002573473330090509010905090001533
581202312081139002572088959090009020903089903458
58220231208113800256897596909020905090509020738
58320231208113700256830905809050907090809050342
584202312081136002567998931090709030908090302581
585202312081135002565660836090408990905089904246
586202312081134002561832053089908960900089602400
587202312081133002559673064089508890896088902442
5882023120811320025574901770889089508950889011471
589202312081131002547273075089508950897089402038
590202312081130002545449088089608970897089202456
591202312081129002543252300089508990900089502831
592202312081128002540710251089909010902089902345
59320231208112700253859867909010900090109000571
594202312081126002538084220090009000900089603556
595202312081125002534886681090008970901089401838
596202312081124002533240727089709000901089702316
597202312081123002531159791089909020902089902292
598202312081122002529097653090309020903089904100
599202312081121002525402844090209020903089804569
600202312081120002521287344090209020905090202235
601202312081119002519268445090208940905089305711
602202312081118002514143786089408910894089101806
603202312081117002512530284089108870893088604461
604202312081116002508569444088508920892088404250
605202312081115002504799129088908910893088804618
606202312081114002500688783089108870894088704338
6072023120811130024968275500887089508950885013313
608202312081112002484987341089308960900089307605
609202312081111002478181989089309000901089303424
6102023120811100024751095920898091109130898012617
611202312081109002463682083091109120914091104504
61220231208110800245957511809120912091309110495
613202312081107002459123696091209130914091102116
614202312081106002457193735091209130915091103968
615202312081105002453569954091409150916091201220
6162023120811040024524540440915091409190911010024
617202312081103002443259071091409120915091102574
618202312081102002440910416091209110916090805032
6192023120811010024363129150911090909160909011883
620202312081100002425448895090709080908090606411
621202312081059002419635510090909060911090601769
622202312081058002418026766091109090914090608700
623202312081057002410108501090709000911090009461
624202312081056002401525521090108940902089406186
6252023120810550023959774220898088808980888012260
626202312081054002385043162088908780890087507224
6272023120810530023786649710878089508970867043246
628202312081052002340455583089408950897089207790
6292023120810510023334855880893090009040890034622
6302023120810500023024992720900090709080900012593
631202312081049002291139393090809110913090808246
6322023120810480022836396910912091009150909014112
633202312081047002270791549091109120913090805168
6342023120810460022660913700909092009210909010200
635202312081045002256727375091809140922091106980
636202312081044002250326389091209020914090203941
637202312081043002246749231090209100911090206519
638202312081042002240840001090909020911090207564
6392023120810410022339738200902091409140900030996
640202312081040002205852631091409150917091108877
6412023120810390021977478120915091909200915012575
6422023120810380021862260670915092209220911019632
6432023120810370021682452060921092409270918015928
6442023120810360021535524440924093109310924017532
6452023120810350021373167700931093809410925054552
6462023120810340020862487640936093409390928018128
6472023120810330020692875620935092509350923012622
6482023120810320020575655610922093409360917044125
6492023120810310020167950760936092909390924048652
6502023120810300019714634430929092809300924029369
651202312081029001944198623092809230928092209039
652202312081028001935830245092209280928092009226
6532023120810270019272943750927092909300924014695
6542023120810260019136715300929092409300921025993
6552023120810250018896025720921091609250916013614
656202312081024001877081198091609160918091403360
657202312081023001874003452091509110918091104003
658202312081022001870342739091109110913090802715
659202312081021001867871722091109080914090608315
660202312081020001860304541090509030911090009438
6612023120810190018517821400903091909200900017233
6622023120810180018361167910919092509300911035757
6632023120810170018031215910925091009250909038112
6642023120810160017681241490910090709130905014145
6652023120810150017552559800910091009140905020598
6662023120810140017364730040910090309110903012134
667202312081013001725458710090308930904089308648
6682023120810120017176916000893088908980888018085
6692023120810110017015462260889090709070888024043
6702023120810100016799552280907090509140905017550
671202312081009001663995344090609020908090109154
6722023120810080016557119730902089809050896010546
6732023120810070016462144310896089609000891015191
6742023120810060016325983530896090709070886077894
6752023120810050015627369870907091109140906012574
6762023120810040015513125660913090909160907013416
6772023120810030015390740880913092309250906033681
6782023120810020015082138020923091909250918012542
6792023120810010014966564640919092109220911030179
6802023120810000014689501030922091709290916048359
6812023120809590014243632180916092409370907094779
6822023120809580013364973820921090709250906042807
6832023120809570012972091720908091009100902014422
6842023120809560012841419520909090209180901029224
6852023120809550012575222610901091209130901020453
6862023120809540012390271860913089709140890029507
6872023120809530012123702780890091309140890045866
6882023120809520011709103840913089809180893062052
6892023120809510011144285260891090409070890072429
6902023120809500010493567280904092609300904099999
6912023120809490095791023809260892092608900174110
692202312080948007988715270892089909000886049395
69320231208094700754640454089008900890089000
694202312080946007546404540890088808900886024290
69520231208094500733035184088608860888088507843
69620231208094400726079645088608810888088108691
697202312080943007183812240881088008830878010015
69820231208094200709561813088008820888087908929
699202312080941007016803240888088608890881011722
700202312080940006912942230886087608860875015679
701202312080939006775235480876089008900875036606
702202312080938006452412900890088408900880042759
703202312080937006073155400884087808880876046218
704202312080936005665360560878087108800871032950
705202312080935005376180690871087208740868013781
706202312080934005256002560874086208780862053366
707202312080933004791360370864085908640858018005
708202312080932004636351010859085808600854011400
709202312080931004538505970859085508600851013759
710202312080930004420523410856085508590855010860
711202312080929004327522820855084708590846011328
71220231208092800423097558084808500852084507225
71320231208092700416974704085008570857085002625
71420231208092600414737872085308550858085204376
71520231208092500410999627085508560860085406178
716202312080924004057200840857084708600847012729
71720231208092300394856242084808510851084409134
718202312080922003871294540851085808620848030103
719202312080921003614997230862085608650854017572
72020231208092000346369419085708550857085202233
72120231208091900344459028085108550856085104321
722202312080918003407706600850085608580849014946
723202312080917003280447300855086108650850019802
724202312080916003110229520861085708670857029251
725202312080915002858316840857085008570850011641
726202312080914002758826650850085108540848011133
727202312080913002664101580853085308550849013540
728202312080912002548786330854085708620853036361
729202312080911002236453260855085708590852024766
730202312080910002024262310857085108590851028442
731202312080909001781180110851084208550841035392
732202312080908001480649720840083608420835014883
733202312080907001355919280833083408390832017459
734202312080906001210365020834083708450831030857
73520231208090500951377700839082608400826024284
73620231208090400748906930821081908310817025323
73720231208090300539841120817081808200813013509
7382023120809020042943816081808120818080409510
73920231208090100352168830812081608250812021349
74020231208090000177781830816081008200809021901