Files
KissMeData/347890/min/candle-20241220.csv
2025-02-06 23:16:41 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241220212200719250105280528052805280361
3202412202121007192501052805280528052800
4202412202120007192501052805280528052800
5202412202119007192501052805280528052800
6202412202118007192501052805280528052800
7202412202117007192501052805280528052800
8202412202116007192501052805280528052800
9202412202115007192501052805280528052800
10202412202114007192501052805280528052800
11202412202113007192501052805280528052800
12202412202112007192501052805280528052800
13202412202111007192501052805280528052800
14202412202110007192501052805280528052800
15202412202109007192501052805280528052800
16202412202108007192501052805280528052800
17202412202107007192501052805280528052800
18202412202106007192501052805280528052800
19202412202105007192501052805280528052800
20202412202104007192501052805280528052800
21202412202103007192501052805280528052800
22202412202102007192501052805280528052800
23202412202101007192501052805280528052800
24202412202100007192501052805280528052800
25202412202059007192501052805280528052800
26202412202058007192501052805280528052800
27202412202057007192501052805280528052800
28202412202056007192501052805280528052800
29202412202055007192501052805280528052800
30202412202054007192501052805280528052800
31202412202053007192501052805280528052800
3220241220205200719250105280528052805280361
33202412202051007192501052805280528052800
34202412202050007192501052805280528052800
35202412202049007192501052805280528052800
36202412202048007192501052805280528052800
37202412202047007192501052805280528052800
38202412202046007192501052805280528052800
39202412202045007192501052805280528052800
40202412202044007192501052805280528052800
41202412202043007192501052805280528052800
42202412202042007192501052805280528052800
43202412202041007192501052805280528052800
44202412202040007192501052805280528052800
45202412202039007192501052805280528052800
46202412202038007192501052805280528052800
47202412202037007192501052805280528052800
48202412202036007192501052805280528052800
49202412202035007192501052805280528052800
50202412202034007192501052805280528052800
51202412202033007192501052805280528052800
52202412202032007192501052805280528052800
53202412202031007192501052805280528052800
54202412202030007192501052805280528052800
55202412202029007192501052805280528052800
56202412202028007192501052805280528052800
57202412202027007192501052805280528052800
58202412202026007192501052805280528052800
59202412202025007192501052805280528052800
60202412202024007192501052805280528052800
61202412202023007192501052805280528052800
6220241220202200719250105280528052805280361
63202412202021007192501052805280528052800
64202412202020007192501052805280528052800
65202412202019007192501052805280528052800
66202412202018007192501052805280528052800
67202412202017007192501052805280528052800
68202412202016007192501052805280528052800
69202412202015007192501052805280528052800
70202412202014007192501052805280528052800
71202412202013007192501052805280528052800
72202412202012007192501052805280528052800
73202412202011007192501052805280528052800
74202412202010007192501052805280528052800
75202412202009007192501052805280528052800
76202412202008007192501052805280528052800
77202412202007007192501052805280528052800
78202412202006007192501052805280528052800
79202412202005007192501052805280528052800
80202412202004007192501052805280528052800
81202412202003007192501052805280528052800
82202412202002007192501052805280528052800
83202412202001007192501052805280528052800
84202412202000007192501052805280528052800
85202412201959007192501052805280528052800
86202412201958007192501052805280528052800
87202412201957007192501052805280528052800
88202412201956007192501052805280528052800
89202412201955007192501052805280528052800
90202412201954007192501052805280528052800
91202412201953007192501052805280528052800
9220241220195200719250105280528052805280361
93202412201951007192501052805280528052800
94202412201950007192501052805280528052800
95202412201949007192501052805280528052800
96202412201948007192501052805280528052800
97202412201947007192501052805280528052800
98202412201946007192501052805280528052800
99202412201945007192501052805280528052800
100202412201944007192501052805280528052800
101202412201943007192501052805280528052800
102202412201942007192501052805280528052800
103202412201941007192501052805280528052800
104202412201940007192501052805280528052800
105202412201939007192501052805280528052800
106202412201938007192501052805280528052800
107202412201937007192501052805280528052800
108202412201936007192501052805280528052800
109202412201935007192501052805280528052800
110202412201934007192501052805280528052800
111202412201933007192501052805280528052800
112202412201932007192501052805280528052800
113202412201931007192501052805280528052800
114202412201930007192501052805280528052800
115202412201929007192501052805280528052800
116202412201928007192501052805280528052800
117202412201927007192501052805280528052800
118202412201926007192501052805280528052800
119202412201925007192501052805280528052800
120202412201924007192501052805280528052800
121202412201923007192501052805280528052800
12220241220192200719250105280528052805280361
123202412201921007192501052805280528052800
124202412201920007192501052805280528052800
125202412201919007192501052805280528052800
126202412201918007192501052805280528052800
127202412201917007192501052805280528052800
128202412201916007192501052805280528052800
129202412201915007192501052805280528052800
130202412201914007192501052805280528052800
131202412201913007192501052805280528052800
132202412201912007192501052805280528052800
133202412201911007192501052805280528052800
134202412201910007192501052805280528052800
135202412201909007192501052805280528052800
136202412201908007192501052805280528052800
137202412201907007192501052805280528052800
138202412201906007192501052805280528052800
139202412201905007192501052805280528052800
140202412201904007192501052805280528052800
141202412201903007192501052805280528052800
142202412201902007192501052805280528052800
143202412201901007192501052805280528052800
144202412201900007192501052805280528052800
145202412201859007192501052805280528052800
146202412201858007192501052805280528052800
147202412201857007192501052805280528052800
148202412201856007192501052805280528052800
149202412201855007192501052805280528052800
150202412201854007192501052805280528052800
151202412201853007192501052805280528052800
15220241220185200719250105280528052805280361
153202412201851007192501052805280528052800
154202412201850007192501052805280528052800
155202412201849007192501052805280528052800
156202412201848007192501052805280528052800
157202412201847007192501052805280528052800
158202412201846007192501052805280528052800
159202412201845007192501052805280528052800
160202412201844007192501052805280528052800
161202412201843007192501052805280528052800
162202412201842007192501052805280528052800
163202412201841007192501052805280528052800
164202412201840007192501052805280528052800
165202412201839007192501052805280528052800
166202412201838007192501052805280528052800
167202412201837007192501052805280528052800
168202412201836007192501052805280528052800
169202412201835007192501052805280528052800
170202412201834007192501052805280528052800
171202412201833007192501052805280528052800
172202412201832007192501052805280528052800
173202412201831007192501052805280528052800
174202412201830007192501052805280528052800
175202412201829007192501052805280528052800
176202412201828007192501052805280528052800
177202412201827007192501052805280528052800
178202412201826007192501052805280528052800
179202412201825007192501052805280528052800
180202412201824007192501052805280528052800
181202412201823007192501052805280528052800
18220241220182200719250105280528052805280361
183202412201821007192501052805280528052800
184202412201820007192501052805280528052800
185202412201819007192501052805280528052800
186202412201818007192501052805280528052800
187202412201817007192501052805280528052800
188202412201816007192501052805280528052800
189202412201815007192501052805280528052800
190202412201814007192501052805280528052800
191202412201813007192501052805280528052800
192202412201812007192501052805280528052800
193202412201811007192501052805280528052800
194202412201810007192501052805280528052800
195202412201809007192501052805280528052800
196202412201808007192501052805280528052800
197202412201807007192501052805280528052800
198202412201806007192501052805280528052800
199202412201805007192501052805280528052800
200202412201804007192501052805280528052800
201202412201803007192501052805280528052800
202202412201802007192501052805280528052800
203202412201801007192501052805280528052800
204202412201800007192501052805280528052800
205202412201759007192501052805280528052800
206202412201758007192501052805280528052800
207202412201757007192501052805280528052800
208202412201756007192501052805280528052800
209202412201755007192501052805280528052800
210202412201754007192501052805280528052800
211202412201753007192501052805280528052800
21220241220175200719250105280528052805280361
213202412201751007192501052805280528052800
214202412201750007192501052805280528052800
215202412201749007192501052805280528052800
216202412201748007192501052805280528052800
217202412201747007192501052805280528052800
218202412201746007192501052805280528052800
219202412201745007192501052805280528052800
220202412201744007192501052805280528052800
221202412201743007192501052805280528052800
222202412201742007192501052805280528052800
223202412201741007192501052805280528052800
224202412201740007192501052805280528052800
225202412201739007192501052805280528052800
226202412201738007192501052805280528052800
227202412201737007192501052805280528052800
228202412201736007192501052805280528052800
229202412201735007192501052805280528052800
230202412201734007192501052805280528052800
231202412201733007192501052805280528052800
232202412201732007192501052805280528052800
233202412201731007192501052805280528052800
234202412201730007192501052805280528052800
235202412201729007192501052805280528052800
236202412201728007192501052805280528052800
237202412201727007192501052805280528052800
238202412201726007192501052805280528052800
239202412201725007192501052805280528052800
240202412201724007192501052805280528052800
241202412201723007192501052805280528052800
24220241220172200719250105280528052805280361
243202412201721007192501052805280528052800
244202412201720007192501052805280528052800
245202412201719007192501052805280528052800
246202412201718007192501052805280528052800
247202412201717007192501052805280528052800
248202412201716007192501052805280528052800
249202412201715007192501052805280528052800
250202412201714007192501052805280528052800
251202412201713007192501052805280528052800
252202412201712007192501052805280528052800
253202412201711007192501052805280528052800
254202412201710007192501052805280528052800
255202412201709007192501052805280528052800
256202412201708007192501052805280528052800
257202412201707007192501052805280528052800
258202412201706007192501052805280528052800
259202412201705007192501052805280528052800
260202412201704007192501052805280528052800
261202412201703007192501052805280528052800
262202412201702007192501052805280528052800
263202412201701007192501052805280528052800
264202412201700007192501052805280528052800
265202412201659007192501052805280528052800
266202412201658007192501052805280528052800
267202412201657007192501052805280528052800
268202412201656007192501052805280528052800
269202412201655007192501052805280528052800
270202412201654007192501052805280528052800
271202412201653007192501052805280528052800
27220241220165200719250105280528052805280361
273202412201651007192501052805280528052800
274202412201650007192501052805280528052800
275202412201649007192501052805280528052800
276202412201648007192501052805280528052800
277202412201647007192501052805280528052800
278202412201646007192501052805280528052800
279202412201645007192501052805280528052800
280202412201644007192501052805280528052800
281202412201643007192501052805280528052800
282202412201642007192501052805280528052800
283202412201641007192501052805280528052800
284202412201640007192501052805280528052800
285202412201639007192501052805280528052800
286202412201638007192501052805280528052800
287202412201637007192501052805280528052800
288202412201636007192501052805280528052800
289202412201635007192501052805280528052800
290202412201634007192501052805280528052800
291202412201633007192501052805280528052800
292202412201632007192501052805280528052800
293202412201631007192501052805280528052800
294202412201630007192501052805280528052800
295202412201629007192501052805280528052800
296202412201628007192501052805280528052800
297202412201627007192501052805280528052800
298202412201626007192501052805280528052800
299202412201625007192501052805280528052800
300202412201624007192501052805280528052800
301202412201623007192501052805280528052800
30220241220162200719250105280528052805280361
303202412201621007192501052805280528052800
304202412201620007192501052805280528052800
305202412201619007192501052805280528052800
306202412201618007192501052805280528052800
307202412201617007192501052805280528052800
308202412201616007192501052805280528052800
309202412201615007192501052805280528052800
310202412201614007192501052805280528052800
311202412201613007192501052805280528052800
312202412201612007192501052805280528052800
313202412201611007192501052805280528052800
314202412201610007192501052805280528052800
315202412201609007192501052805280528052800
316202412201608007192501052805280528052800
317202412201607007192501052805280528052800
318202412201606007192501052805280528052800
319202412201605007192501052805280528052800
320202412201604007192501052805280528052800
321202412201603007192501052805280528052800
322202412201602007192501052805280528052800
323202412201601007192501052805280528052800
324202412201600007192501052805280528052800
325202412201559007192501052805280528052800
326202412201558007192501052805280528052800
327202412201557007192501052805280528052800
328202412201556007192501052805280528052800
329202412201555007192501052805280528052800
330202412201554007192501052805280528052800
331202412201553007192501052805280528052800
33220241220155200719250105280528052805280361
333202412201551007192501052805280528052800
334202412201550007192501052805280528052800
335202412201549007192501052805280528052800
336202412201548007192501052805280528052800
337202412201547007192501052805280528052800
338202412201546007192501052805280528052800
339202412201545007192501052805280528052800
340202412201544007192501052805280528052800
341202412201543007192501052805280528052800
342202412201542007192501052805280528052800
343202412201541007192501052805280528052800
344202412201540007192501052805280528052800
345202412201539007192501052805280528052800
346202412201538007192501052805280528052800
347202412201537007192501052805280528052800
348202412201536007192501052805280528052800
349202412201535007192501052805280528052800
350202412201534007192501052805280528052800
351202412201533007192501052805280528052800
352202412201532007192501052805280528052800
353202412201531007192501052805280528052800
35420241220153000719250105280528052805280361
355202412201529007001893052805280528052800
356202412201528007001893052805280528052800
357202412201527007001893052805280528052800
358202412201526007001893052805280528052800
359202412201525007001893052805280528052800
360202412201524007001893052805280528052800
361202412201523007001893052805280528052800
362202412201522007001893052805280528052800
363202412201521007001893052805280528052800
364202412201520007001893052805280528052800
365202412201519007001893052805280528052802
366202412201518007000837052905290529052900
36720241220151700700083705290529052905290120
368202412201516006937357052805280528052802
369202412201515006936301052905290529052900
370202412201514006936301052905290529052900
3712024122015130069363010529052905290529019
372202412201512006926250052805280528052805
373202412201511006923610052905290529052900
374202412201510006923610052905290529052901
3752024122015090069230810528052805280528036
37620241220150800690407305290528052905280501
3772024122015070066395440530052905300529054
378202412201506006610956052905290529052900
379202412201505006610956052905290529052901
380202412201504006610427052705270527052700
38120241220150300661042705270529052905270867
382202412201502006152006052905290529052900
383202412201501006152006052905290529052900
384202412201500006152006052905290529052901
385202412201459006151477052705270527052702
386202412201458006150423053005290530052602619
387202412201457004769451053105310531053100
388202412201456004769451053105310531053101
389202412201455004768920052905290529052900
390202412201454004768920052905290529052900
3912024122014530047689200529052905290529018
392202412201452004759398053005300530053000
3932024122014510047593980530053005300530043
394202412201450004736608053005300530053000
395202412201449004736608053005300530053000
396202412201448004736608053005300530053000
397202412201447004736608053005300530053000
398202412201446004736608053005300530053000
399202412201445004736608053005300530053000
400202412201444004736608053005300530053000
401202412201443004736608053005300530053000
402202412201442004736608053005300530053000
403202412201441004736608053005300530053000
404202412201440004736608053005300530053000
405202412201439004736608053005300530053000
406202412201438004736608053005300530053000
407202412201437004736608053005300530053000
408202412201436004736608053005300530053000
409202412201435004736608053005300530053000
410202412201434004736608053005300530053000
411202412201433004736608053005300530053000
4122024122014320047366080530053005300530036
4132024122014310047175280529052905290529020
414202412201430004706948053105310531053100
415202412201429004706948053105290531052902
416202412201428004705888053105310531053100
4172024122014270047058880531053105310530012
418202412201426004699526052905290529052900
41920241220142500469952605290530053005290200
4202024122014240045937230530053005300530097
421202412201423004542313053105310531053100
4222024122014220045423130531053105310531050
423202412201421004515763053105310531053100
424202412201420004515763053105310531053100
425202412201419004515763053105310531053100
426202412201418004515763053105310531053100
427202412201417004515763053105310531053100
428202412201416004515763053105310531053104
429202412201415004513639053105310531053101
430202412201414004513108053005300530053000
431202412201413004513108053005300530053000
4322024122014120045131080530053005300530050
433202412201411004486608053105310531053100
434202412201410004486608053105310531053100
435202412201409004486608053105310531053100
436202412201408004486608053105310531053100
437202412201407004486608053105310531053100
438202412201406004486608053105310531053100
439202412201405004486608053105310531053100
440202412201404004486608053105310531053100
441202412201403004486608053105310531053100
44220241220140200448660805310529053105290108
443202412201401004429474053105310531053100
444202412201400004429474053105310531053100
445202412201359004429474053105310531053100
446202412201358004429474053105310531053100
447202412201357004429474053105310531053100
448202412201356004429474053105310531053100
449202412201355004429474053105310531053100
450202412201354004429474053105310531053100
451202412201353004429474053105310531053100
452202412201352004429474053105310531053100
453202412201351004429474053105310531053100
454202412201350004429474053105310531053100
455202412201349004429474053105310531053101
456202412201348004428943053005300530053000
457202412201347004428943053005300530053000
45820241220134600442894305300530053005300120
459202412201345004365343053105310531053100
460202412201344004365343053105310531053100
461202412201343004365343053105310531053100
462202412201342004365343053105310531053100
463202412201341004365343053105310531053100
464202412201340004365343053105310531053100
465202412201339004365343053105310531053100
466202412201338004365343053105310531053100
467202412201337004365343053105310531053100
468202412201336004365343053105310531053100
46920241220133500436534305310531053105310100
470202412201334004312243053105310531053100
47120241220133300431224305310531053105310100
472202412201332004259143053005300530053000
4732024122013310042591430530053005300530070
474202412201330004222043053105310531053100
475202412201329004222043053105310531053101
476202412201328004221512053105310531053103
477202412201327004219919053105310531053100
4782024122013260042199190531053105310531020
479202412201325004209299053105310531053100
480202412201324004209299053105310531053100
481202412201323004209299053105310531053100
482202412201322004209299053105310531053100
483202412201321004209299053105310531053100
484202412201320004209299053105310531053100
485202412201319004209299053105310531053100
486202412201318004209299053105310531053100
487202412201317004209299053105310531053100
488202412201316004209299053105310531053100
489202412201315004209299053105310531053100
490202412201314004209299053105310531053101
491202412201313004208768052905290529052900
492202412201312004208768052905300530052901049
49320241220131100365345905300530053005300208
494202412201310003543219053005310531053001857
495202412201309002557889053105310531053100
4962024122013080025578890531053105310531019
497202412201307002547800053305330533053301
498202412201306002547267053105310531053103
499202412201305002545674053305330533053300
500202412201304002545674053305330533053300
501202412201303002545674053305330533053300
502202412201302002545674053305330533053301
503202412201301002545141053205320532053200
504202412201300002545141053205320532053200
505202412201259002545141053205320532053200
506202412201258002545141053205320532053200
507202412201257002545141053205320532053200
508202412201256002545141053205320532053200
509202412201255002545141053205320532053201
510202412201254002544609053305330533053300
511202412201253002544609053305330533053300
512202412201252002544609053305330533053300
513202412201251002544609053305330533053300
514202412201250002544609053305330533053300
515202412201249002544609053305330533053300
516202412201248002544609053305330533053300
517202412201247002544609053305330533053300
518202412201246002544609053305330533053300
519202412201245002544609053305330533053300
520202412201244002544609053305330533053300
521202412201243002544609053305330533053301
522202412201242002544076053305330533053300
523202412201241002544076053305330533053300
524202412201240002544076053305330533053300
525202412201239002544076053305330533053301
526202412201238002543543053205320532053200
52720241220123700254354305320532053205320142
528202412201236002467999053205320532053200
529202412201235002467999053205320532053200
530202412201234002467999053205320532053200
531202412201233002467999053205320532053200
532202412201232002467999053205320532053200
533202412201231002467999053205320532053200
534202412201230002467999053205320532053200
535202412201229002467999053205320532053200
536202412201228002467999053205320532053200
537202412201227002467999053205320532053200
538202412201226002467999053205320532053200
539202412201225002467999053205320532053200
540202412201224002467999053205320532053200
541202412201223002467999053205320532053200
542202412201222002467999053205320532053200
543202412201221002467999053205320532053200
544202412201220002467999053205320532053200
545202412201219002467999053205320532053200
546202412201218002467999053205320532053200
547202412201217002467999053205320532053200
548202412201216002467999053205320532053201
5492024122012150024674670531053205320531072
550202412201214002429176053205320532053200
551202412201213002429176053205320532053200
552202412201212002429176053205320532053200
553202412201211002429176053205320532053200
554202412201210002429176053205320532053201
555202412201209002428644053205320532053206
556202412201208002425452053205320532053200
557202412201207002425452053205320532053200
558202412201206002425452053205320532053200
559202412201205002425452053205320532053200
560202412201204002425452053205320532053200
561202412201203002425452053205320532053200
562202412201202002425452053205320532053200
563202412201201002425452053205320532053200
564202412201200002425452053205320532053200
565202412201159002425452053205320532053200
566202412201158002425452053205320532053200
567202412201157002425452053205320532053200
568202412201156002425452053205320532053200
569202412201155002425452053205310532053102
570202412201154002424389053105310531053100
571202412201153002424389053105310531053100
5722024122011520024243890531053105310531021
573202412201151002413238053205320532053200
574202412201150002413238053205320532053200
575202412201149002413238053205320532053201
576202412201148002412706053205320532053200
577202412201147002412706053205320532053200
578202412201146002412706053205320532053200
579202412201145002412706053205320532053200
580202412201144002412706053205320532053200
581202412201143002412706053205320532053200
582202412201142002412706053205320532053200
583202412201141002412706053205320532053200
584202412201140002412706053205320532053200
585202412201139002412706053205320532053200
586202412201138002412706053205320532053200
587202412201137002412706053205320532053200
588202412201136002412706053205320532053200
589202412201135002412706053205320532053200
590202412201134002412706053205320532053200
591202412201133002412706053205320532053200
592202412201132002412706053205320532053200
593202412201131002412706053205320532053200
594202412201130002412706053205320532053200
595202412201129002412706053205320532053200
596202412201128002412706053205320532053200
597202412201127002412706053205320532053200
598202412201126002412706053205320532053200
599202412201125002412706053205320532053200
600202412201124002412706053205320532053200
601202412201123002412706053205320532053200
602202412201122002412706053205320532053200
603202412201121002412706053205320532053200
604202412201120002412706053205320532053200
605202412201119002412706053205320532053200
606202412201118002412706053205320532053200
607202412201117002412706053205320532053200
608202412201116002412706053205320532053201
6092024122011150024121740531053105310531017
610202412201114002403147053205320532053200
611202412201113002403147053205320532053200
612202412201112002403147053205320532053200
613202412201111002403147053205320532053200
614202412201110002403147053205320532053200
615202412201109002403147053205320532053200
616202412201108002403147053205320532053200
617202412201107002403147053205320532053200
618202412201106002403147053205320532053200
619202412201105002403147053205320532053200
620202412201104002403147053205320532053200
621202412201103002403147053205320532053200
622202412201102002403147053205320532053200
623202412201101002403147053205320532053200
624202412201100002403147053205320532053200
625202412201059002403147053205320532053200
626202412201058002403147053205320532053200
627202412201057002403147053205320532053200
628202412201056002403147053205320532053200
629202412201055002403147053205320532053200
630202412201054002403147053205320532053200
6312024122010530024031470532053205320532020
632202412201052002392507053205320532053200
633202412201051002392507053205320532053200
634202412201050002392507053205320533053101362
635202412201049001668805053405340534053401
6362024122010480016682710532053205320532017
637202412201047001659227053405340534053400
638202412201046001659227053405340534053400
639202412201045001659227053405340534053400
640202412201044001659227053405340534053400
641202412201043001659227053405340534053400
642202412201042001659227053405340534053400
643202412201041001659227053405340534053400
644202412201040001659227053405340534053400
645202412201039001659227053405340534053400
646202412201038001659227053405340534053400
647202412201037001659227053405340534053400
648202412201036001659227053405340534053400
649202412201035001659227053405340534053400
650202412201034001659227053405340534053400
651202412201033001659227053405340534053400
652202412201032001659227053405340534053400
653202412201031001659227053405340534053400
654202412201030001659227053405340534053400
655202412201029001659227053405340534053400
656202412201028001659227053405340534053401
65720241220102700165869305320533053305320526
658202412201026001378361053405340534053400
659202412201025001378361053405340534053401
660202412201024001377827053505350535053500
661202412201023001377827053505350535053500
66220241220102200137782705350534053505310380
663202412201021001175590053705370537053700
664202412201020001175590053705370537053700
665202412201019001175590053705370537053700
666202412201018001175590053705370537053700
667202412201017001175590053705370537053700
668202412201016001175590053705370537053700
669202412201015001175590053705370537053700
670202412201014001175590053705370537053700
671202412201013001175590053705370537053701
672202412201012001175053053705370537053700
673202412201011001175053053705370537053700
674202412201010001175053053705370537053700
675202412201009001175053053705370537053700
676202412201008001175053053705370537053700
677202412201007001175053053705370537053700
678202412201006001175053053705370537053700
679202412201005001175053053705370537053700
680202412201004001175053053705370537053700
681202412201003001175053053705370537053701
682202412201002001174516053705370537053700
683202412201001001174516053705370537053700
684202412201000001174516053705370537053700
685202412200959001174516053705370537053700
686202412200958001174516053705370537053700
687202412200957001174516053705370537053700
688202412200956001174516053705370537053701
6892024122009550011739790536053605360536010
690202412200954001168619053705370537053700
691202412200953001168619053705370537053700
692202412200952001168619053705360537053602
693202412200951001167546053705370537053700
694202412200950001167546053705370537053700
695202412200949001167546053705370537053701
6962024122009480011670090533053305330533090
697202412200947001119039053305330533053300
698202412200946001119039053305330533053300
699202412200945001119039053305330533053306
700202412200944001115841053305330533053300
701202412200943001115841053305330533053303
702202412200942001114242053305330533053300
703202412200941001114242053305330533053300
704202412200940001114242053305330533053301
705202412200939001113709053305330533053300
706202412200938001113709053305330533053300
707202412200937001113709053305330533053300
708202412200936001113709053305330533053300
709202412200935001113709053305330533053300
710202412200934001113709053305330533053301
711202412200933001113176053205320532053200
7122024122009320011131760532053205320532031
7132024122009310010966840532053105320531026
7142024122009300010828770532053205320532018
715202412200929001073301053205320532053200
716202412200928001073301053205320532053200
717202412200927001073301053205320532053200
71820241220092600107330105320533053305310977
7192024122009250055313805330534053405330100
720202412200924004998140535053405350534096
72120241220092300448513053705370537053701
7222024122009220044797605340535053505340529
72320241220092100165462053505350535053500
72420241220092000165462053505350535053501
72520241220091900164927053305330533053305
72620241220091800162262053505350535053500
727202412200917001622620535053305350532034
72820241220091600144139053805380538053800
72920241220091500144139053805380538053800
73020241220091400144139053805380538053801
73120241220091300143601053805380538053804
73220241220091200141449053805380538053801
73320241220091100140911053405340534053400
7342024122009100014091105340535053505340181
7352024122009090044077053805380538053800
7362024122009080044077053805380538053801
73720241220090700435390538054005400535023
7382024122009060031167054005400540054001
73920241220090500306270537054105410537053
740202412200904002160054005400540054001
741202412200903001620054005400540054000
742202412200902001620054005400540054000
743202412200901001620054005400540054000
744202412200900001620054005400540054003