Files
KissMeData/217730/min/candle-20241230.csv
2025-02-06 23:16:41 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241230204400604280208202020202020202010203
32024123020430060428020820202020202020200
42024123020420060428020820202020202020200
52024123020410060428020820202020202020200
62024123020400060428020820202020202020200
72024123020390060428020820202020202020200
82024123020380060428020820202020202020200
92024123020370060428020820202020202020200
102024123020360060428020820202020202020200
112024123020350060428020820202020202020200
122024123020340060428020820202020202020200
132024123020330060428020820202020202020200
142024123020320060428020820202020202020200
152024123020310060428020820202020202020200
162024123020300060428020820202020202020200
172024123020290060428020820202020202020200
182024123020280060428020820202020202020200
192024123020270060428020820202020202020200
202024123020260060428020820202020202020200
212024123020250060428020820202020202020200
222024123020240060428020820202020202020200
232024123020230060428020820202020202020200
242024123020220060428020820202020202020200
252024123020210060428020820202020202020200
262024123020200060428020820202020202020200
272024123020190060428020820202020202020200
282024123020180060428020820202020202020200
292024123020170060428020820202020202020200
302024123020160060428020820202020202020200
312024123020150060428020820202020202020200
3220241230201400604280208202020202020202010203
332024123020130060428020820202020202020200
342024123020120060428020820202020202020200
352024123020110060428020820202020202020200
362024123020100060428020820202020202020200
372024123020090060428020820202020202020200
382024123020080060428020820202020202020200
392024123020070060428020820202020202020200
402024123020060060428020820202020202020200
412024123020050060428020820202020202020200
422024123020040060428020820202020202020200
432024123020030060428020820202020202020200
442024123020020060428020820202020202020200
452024123020010060428020820202020202020200
462024123020000060428020820202020202020200
472024123019590060428020820202020202020200
482024123019580060428020820202020202020200
492024123019570060428020820202020202020200
502024123019560060428020820202020202020200
512024123019550060428020820202020202020200
522024123019540060428020820202020202020200
532024123019530060428020820202020202020200
542024123019520060428020820202020202020200
552024123019510060428020820202020202020200
562024123019500060428020820202020202020200
572024123019490060428020820202020202020200
582024123019480060428020820202020202020200
592024123019470060428020820202020202020200
602024123019460060428020820202020202020200
612024123019450060428020820202020202020200
6220241230194400604280208202020202020202010203
632024123019430060428020820202020202020200
642024123019420060428020820202020202020200
652024123019410060428020820202020202020200
662024123019400060428020820202020202020200
672024123019390060428020820202020202020200
682024123019380060428020820202020202020200
692024123019370060428020820202020202020200
702024123019360060428020820202020202020200
712024123019350060428020820202020202020200
722024123019340060428020820202020202020200
732024123019330060428020820202020202020200
742024123019320060428020820202020202020200
752024123019310060428020820202020202020200
762024123019300060428020820202020202020200
772024123019290060428020820202020202020200
782024123019280060428020820202020202020200
792024123019270060428020820202020202020200
802024123019260060428020820202020202020200
812024123019250060428020820202020202020200
822024123019240060428020820202020202020200
832024123019230060428020820202020202020200
842024123019220060428020820202020202020200
852024123019210060428020820202020202020200
862024123019200060428020820202020202020200
872024123019190060428020820202020202020200
882024123019180060428020820202020202020200
892024123019170060428020820202020202020200
902024123019160060428020820202020202020200
912024123019150060428020820202020202020200
9220241230191400604280208202020202020202010203
932024123019130060428020820202020202020200
942024123019120060428020820202020202020200
952024123019110060428020820202020202020200
962024123019100060428020820202020202020200
972024123019090060428020820202020202020200
982024123019080060428020820202020202020200
992024123019070060428020820202020202020200
1002024123019060060428020820202020202020200
1012024123019050060428020820202020202020200
1022024123019040060428020820202020202020200
1032024123019030060428020820202020202020200
1042024123019020060428020820202020202020200
1052024123019010060428020820202020202020200
1062024123019000060428020820202020202020200
1072024123018590060428020820202020202020200
1082024123018580060428020820202020202020200
1092024123018570060428020820202020202020200
1102024123018560060428020820202020202020200
1112024123018550060428020820202020202020200
1122024123018540060428020820202020202020200
1132024123018530060428020820202020202020200
1142024123018520060428020820202020202020200
1152024123018510060428020820202020202020200
1162024123018500060428020820202020202020200
1172024123018490060428020820202020202020200
1182024123018480060428020820202020202020200
1192024123018470060428020820202020202020200
1202024123018460060428020820202020202020200
1212024123018450060428020820202020202020200
12220241230184400604280208202020202020202010203
1232024123018430060428020820202020202020200
1242024123018420060428020820202020202020200
1252024123018410060428020820202020202020200
1262024123018400060428020820202020202020200
1272024123018390060428020820202020202020200
1282024123018380060428020820202020202020200
1292024123018370060428020820202020202020200
1302024123018360060428020820202020202020200
1312024123018350060428020820202020202020200
1322024123018340060428020820202020202020200
1332024123018330060428020820202020202020200
1342024123018320060428020820202020202020200
1352024123018310060428020820202020202020200
1362024123018300060428020820202020202020200
1372024123018290060428020820202020202020200
1382024123018280060428020820202020202020200
1392024123018270060428020820202020202020200
1402024123018260060428020820202020202020200
1412024123018250060428020820202020202020200
1422024123018240060428020820202020202020200
1432024123018230060428020820202020202020200
1442024123018220060428020820202020202020200
1452024123018210060428020820202020202020200
1462024123018200060428020820202020202020200
1472024123018190060428020820202020202020200
1482024123018180060428020820202020202020200
1492024123018170060428020820202020202020200
1502024123018160060428020820202020202020200
1512024123018150060428020820202020202020200
15220241230181400604280208202020202020202010203
1532024123018130060428020820202020202020200
1542024123018120060428020820202020202020200
1552024123018110060428020820202020202020200
1562024123018100060428020820202020202020200
1572024123018090060428020820202020202020200
1582024123018080060428020820202020202020200
1592024123018070060428020820202020202020200
1602024123018060060428020820202020202020200
1612024123018050060428020820202020202020200
1622024123018040060428020820202020202020200
1632024123018030060428020820202020202020200
1642024123018020060428020820202020202020200
1652024123018010060428020820202020202020200
1662024123018000060428020820202020202020200
1672024123017590060428020820202020202020200
1682024123017580060428020820202020202020200
1692024123017570060428020820202020202020200
1702024123017560060428020820202020202020200
1712024123017550060428020820202020202020200
1722024123017540060428020820202020202020200
1732024123017530060428020820202020202020200
1742024123017520060428020820202020202020200
1752024123017510060428020820202020202020200
1762024123017500060428020820202020202020200
1772024123017490060428020820202020202020200
1782024123017480060428020820202020202020200
1792024123017470060428020820202020202020200
1802024123017460060428020820202020202020200
1812024123017450060428020820202020202020200
18220241230174400604280208202020202020202010203
1832024123017430060428020820202020202020200
1842024123017420060428020820202020202020200
1852024123017410060428020820202020202020200
1862024123017400060428020820202020202020200
1872024123017390060428020820202020202020200
1882024123017380060428020820202020202020200
1892024123017370060428020820202020202020200
1902024123017360060428020820202020202020200
1912024123017350060428020820202020202020200
1922024123017340060428020820202020202020200
1932024123017330060428020820202020202020200
1942024123017320060428020820202020202020200
1952024123017310060428020820202020202020200
1962024123017300060428020820202020202020200
1972024123017290060428020820202020202020200
1982024123017280060428020820202020202020200
1992024123017270060428020820202020202020200
2002024123017260060428020820202020202020200
2012024123017250060428020820202020202020200
2022024123017240060428020820202020202020200
2032024123017230060428020820202020202020200
2042024123017220060428020820202020202020200
2052024123017210060428020820202020202020200
2062024123017200060428020820202020202020200
2072024123017190060428020820202020202020200
2082024123017180060428020820202020202020200
2092024123017170060428020820202020202020200
2102024123017160060428020820202020202020200
2112024123017150060428020820202020202020200
21220241230171400604280208202020202020202010203
2132024123017130060428020820202020202020200
2142024123017120060428020820202020202020200
2152024123017110060428020820202020202020200
2162024123017100060428020820202020202020200
2172024123017090060428020820202020202020200
2182024123017080060428020820202020202020200
2192024123017070060428020820202020202020200
2202024123017060060428020820202020202020200
2212024123017050060428020820202020202020200
2222024123017040060428020820202020202020200
2232024123017030060428020820202020202020200
2242024123017020060428020820202020202020200
2252024123017010060428020820202020202020200
2262024123017000060428020820202020202020200
2272024123016590060428020820202020202020200
2282024123016580060428020820202020202020200
2292024123016570060428020820202020202020200
2302024123016560060428020820202020202020200
2312024123016550060428020820202020202020200
2322024123016540060428020820202020202020200
2332024123016530060428020820202020202020200
2342024123016520060428020820202020202020200
2352024123016510060428020820202020202020200
2362024123016500060428020820202020202020200
2372024123016490060428020820202020202020200
2382024123016480060428020820202020202020200
2392024123016470060428020820202020202020200
2402024123016460060428020820202020202020200
2412024123016450060428020820202020202020200
24220241230164400604280208202020202020202010203
2432024123016430060428020820202020202020200
2442024123016420060428020820202020202020200
2452024123016410060428020820202020202020200
2462024123016400060428020820202020202020200
2472024123016390060428020820202020202020200
2482024123016380060428020820202020202020200
2492024123016370060428020820202020202020200
2502024123016360060428020820202020202020200
2512024123016350060428020820202020202020200
2522024123016340060428020820202020202020200
2532024123016330060428020820202020202020200
2542024123016320060428020820202020202020200
2552024123016310060428020820202020202020200
2562024123016300060428020820202020202020200
2572024123016290060428020820202020202020200
2582024123016280060428020820202020202020200
2592024123016270060428020820202020202020200
2602024123016260060428020820202020202020200
2612024123016250060428020820202020202020200
2622024123016240060428020820202020202020200
2632024123016230060428020820202020202020200
2642024123016220060428020820202020202020200
2652024123016210060428020820202020202020200
2662024123016200060428020820202020202020200
2672024123016190060428020820202020202020200
2682024123016180060428020820202020202020200
2692024123016170060428020820202020202020200
2702024123016160060428020820202020202020200
2712024123016150060428020820202020202020200
27220241230161400604280208202020202020202010203
2732024123016130060428020820202020202020200
2742024123016120060428020820202020202020200
2752024123016110060428020820202020202020200
2762024123016100060428020820202020202020200
2772024123016090060428020820202020202020200
2782024123016080060428020820202020202020200
2792024123016070060428020820202020202020200
2802024123016060060428020820202020202020200
2812024123016050060428020820202020202020200
2822024123016040060428020820202020202020200
2832024123016030060428020820202020202020200
2842024123016020060428020820202020202020200
2852024123016010060428020820202020202020200
2862024123016000060428020820202020202020200
2872024123015590060428020820202020202020200
2882024123015580060428020820202020202020200
2892024123015570060428020820202020202020200
2902024123015560060428020820202020202020200
2912024123015550060428020820202020202020200
2922024123015540060428020820202020202020200
2932024123015530060428020820202020202020200
2942024123015520060428020820202020202020200
2952024123015510060428020820202020202020200
2962024123015500060428020820202020202020200
2972024123015490060428020820202020202020200
2982024123015480060428020820202020202020200
2992024123015470060428020820202020202020200
3002024123015460060428020820202020202020200
3012024123015450060428020820202020202020200
30220241230154400604280208202020202020202010203
3032024123015430060428020820202020202020200
3042024123015420060428020820202020202020200
3052024123015410060428020820202020202020200
3062024123015400060428020820202020202020200
3072024123015390060428020820202020202020200
3082024123015380060428020820202020202020200
3092024123015370060428020820202020202020200
3102024123015360060428020820202020202020200
3112024123015350060428020820202020202020200
3122024123015340060428020820202020202020200
3132024123015330060428020820202020202020200
3142024123015320060428020820202020202020200
3152024123015310060428020820202020202020200
31620241230153000604280208202020202020202010203
3172024123015290058367014820102010201020100
3182024123015280058367014820102010201020100
3192024123015270058367014820102010201020100
3202024123015260058367014820102010201020100
3212024123015250058367014820102010201020100
3222024123015240058367014820102010201020100
3232024123015230058367014820102010201020100
3242024123015220058367014820102010201020100
3252024123015210058367014820102010201020100
3262024123015200058367014820102010201020100
3272024123015190058367014820102010201019991017
3282024123015180058162603320052000200520005188
329202412301517005712277732005199920051999333
3302024123015160057056160819991999199919990
3312024123015150057056160819992005200519992628
332202412301514005653054852000200020002000217
33320241230151300564871485200020002000200040
334202412301512005647914852005200520052005201
335202412301511005643884802005200520052005500
33620241230151000563385980200520052005200513
3372024123015090056335991520052000200520001322
338202412301508005607156302000200020002000134
3392024123015070056044763020002005201020001198
3402024123015060055804847020102010201020101478
341202412301505005550776902005200520052005372
34220241230150400554331830200520052005200510
343202412301503005543117802005200520052005398
344202412301502005535137902005201020102005212
34520241230150100553088230200520052005200585
346202412301500005529178052010201020102010100
347202412301459005527168052010200520102005759
348202412301458005511945602005200520052005194
3492024123014570055080559020052005200520051500
3502024123014560054779809020002005201020001615
3512024123014550054455884520052005200520055
3522024123014540054454882020052005200520050
3532024123014530054454882020051997200519973045
35420241230145200538459538199719971997199714
3552024123014510053843158019971997199719970
35620241230145000538431580199719971997199716
3572024123014490053839962819971997199719970
358202412301448005383996281997199119971991622
3592024123014470053716109619911991199119910
3602024123014460053716109619911991199119919
3612024123014450053714317719911990199119903365
36220241230144400530446777199119911991199148
3632024123014430053035120919901990199019900
364202412301442005303512091990199019901990276
3652024123014410052980196919901990199019900
36620241230144000529801969199019911991199069
367202412301439005296646101990199019901990701
3682024123014380052826962019911991199319911503
369202412301437005252751331991199119911991550
37020241230143600524180083199419911994199150
3712024123014350052408049319911991199119910
372202412301434005240804931991199119911991107
3732024123014330052386745619911991199119910
37420241230143200523867456199119961996199151
375202412301431005237656651996199619961996343
3762024123014300052308103719961996199719951057
3772024123014290052097134219911992199219911036
3782024123014280051890856619911991199119910
379202412301427005189085661991199619961991473
3802024123014260051796681319971997199719970
381202412301425005179668131997199519971995358
3822024123014240051725257319951995199519955
3832024123014230051724259819951995199519914
384202412301422005172346221997199719971997435
3852024123014210051636592719971997199719970
386202412301420005163659271997199719971997516
3872024123014190051533547519971997199719970
3882024123014180051533547519971997199719971
3892024123014170051533347819901990199019900
39020241230141600515333478199019901990199010
3912024123014150051531357819971997199719971
3922024123014140051531158119981998199819981
393202412301413005153095831990199019901990123
3942024123014120051506481319901991199119902110
39520241230141100510865903199819981998199810
3962024123014100051084592319981998199819980
3972024123014090051084592319981998199819980
3982024123014080051084592319981998199819982
3992024123014070051084192719981998199819980
4002024123014060051084192719981998199819980
40120241230140500510841927199819981998199128
4022024123014040051078607419911991199119912
4032024123014030051078209219991999199919990
4042024123014020051078209219991994199919941319
40520241230140100508151261199919991999199912
406202412301400005081272731999199819991998902
407202412301359005063250742000200020002000250
408202412301358005058250742000200020002000317
4092024123013570050519107420002000200020000
4102024123013560050519107420002000200020007358
4112024123013550049047507419951995199519957
4122024123013540049046110919951995199519950
4132024123013530049046110919951995199519950
4142024123013520049046110919951997199719955
4152024123013510049045113119881988198819880
41620241230135000490451131198819901990198859
4172024123013490049033372319901999199919903192
4182024123013480048396647120102010201020100
4192024123013470048396647120102010201020100
420202412301346004839664712010199920101999323
421202412301345004833205741999199919991999297
4222024123013440048272687119971997199719977
4232024123013430048271289220102010201020100
424202412301342004827128922010201020102010301
425202412301341004821078822005200520052005201
426202412301340004817048772005200520052005284
4272024123013390048113545719961996199619965898
42820241230133800469363049200020002000200048
42920241230133700469267049200020002000200010
43020241230133600469247049201019952010199514
4312024123013350046921905919952000200019951093
4322024123013340046703455920002000200020000
433202412301333004670345592000201020101993250
4342024123013320046653389220102010201020100
4352024123013310046653389220102010201020100
4362024123013300046653389220101999201019992378
4372024123013290046175464019941999199919943110
4382024123013280045554355019992000200019981448
4392024123013270045264786020152015201520151866
4402024123013260044888787020152015201520153
441202412301325004488818251997199719971997723
4422024123013240044743799420152005202019982221
4432024123013230044297952820201993202519935555
44420241230132200431771246199319861993198652
445202412301321004316679671987199919991987400
4462024123013200043087036920052020202019992638
4472024123013190042558708920102010202020101420
4482024123013180042273004420052000200519994095
449202412301317004145413592000199220001992441
450202412301316004136597041992199219921992100
4512024123013150041346050419921997199919921144
4522024123013140041117510719931992199719922601
45320241230131300405993556198219831983198250
4542024123013120040589444719821982198219821
455202412301311004058924651981198919911981148
456202412301310004055978411991199019911990614
4572024123013090040437543119801980198019800
458202412301308004043754311980198019901979811
4592024123013070040276764419791979197919791061
4602024123013060040066792519921992199219920
4612024123013050040066792519921977199219778983
46220241230130400382862433197619761976197635
4632024123013030038279327319771977197719770
46420241230130200382793273197719751977197510000
4652024123013010036302518719771976197719764742
4662024123013000035365159719771976197719762035
4672024123012590034963018719771977197719770
468202412301258003496301871977197719771977117
4692024123012570034939887819771973197719732593
4702024123012560034427826919701970197019493866
47120241230125500336668054197019641976196418992
472202412301254002992895531960196019601960500
4732024123012530029830955319601950196019501777
4742024123012520029483789019501950195019500
47520241230125100294837890195019501950195080
4762024123012500029468189019501950195019507
4772024123012490029466824019401940194019400
4782024123012480029466824019401940194019400
4792024123012470029466824019401940194019402
4802024123012460029466436019501950195019500
481202412301245002946643601950195019501950117
4822024123012440029443621019501950195019508
4832024123012430029442061019501950195019500
4842024123012420029442061019501950195019500
4852024123012410029442061019501950195019500
4862024123012400029442061019501950195019500
4872024123012390029442061019501950195019500
4882024123012380029442061019501950195019500
4892024123012370029442061019501950195019501
4902024123012360029441866019401940194019400
491202412301235002944186601940194019401940350
4922024123012340029373966019401940194019400
4932024123012330029373966019401940194019400
4942024123012320029373966019401945194519402481
495202412301231002889225541945194519451945444
49620241230123000288058974194119411941194120
4972024123012290028802015419401940194019400
4982024123012280028802015419401940194019400
4992024123012270028802015419401940194019400
50020241230122600288020154194019411941194064
5012024123012250028789597419401940194019400
5022024123012240028789597419401940194019400
5032024123012230028789597419401940194019400
5042024123012220028789597419401943194319402819
50520241230122100282425504194119411941194143
506202412301220002823420411940194019401940185
5072024123012190028198314119501950195019501
5082024123012180028198119119401940194019400
5092024123012170028198119119401940194019400
5102024123012160028198119119401948194819401129
5112024123012150027978845219491949194919491
512202412301214002797865031949195019501949540
5132024123012130027873404119511951195119510
514202412301212002787340411951195119511949957
5152024123012110027686728419591959195919598
5162024123012100027685161219591959195919592
5172024123012090027684769419601960196019600
5182024123012080027684769419601960196019600
51920241230120700276847694196019601960196011
520202412301206002768261341951195319531951369
521202412301205002761056061953195419541953578
522202412301204002749762621955195619561955483
523202412301203002740317441957195919591957250
5242024123012020027354226419651965196519650
5252024123012010027354226419651958196519582
526202412301200002735383411965195819651958382
5272024123011590027278864919651965196519655
52820241230115800272778824196519651965196543
5292024123011570027269432919661966196619660
5302024123011560027269432919661966196619669
531202412301155002726766351966196619661966109
53220241230115400272462341196619601966196080
5332024123011530027230524119601960196019600
5342024123011520027230524119601967196719601124
5352024123011510027009680319671967196719670
53620241230115000270096803196719671967196740
5372024123011490027001812319671967196719670
538202412301148002700181231967196719671967140
5392024123011470026974274319671967196719670
5402024123011460026974274319671964196719645291
54120241230114500259339944196519651965196520
542202412301144002593006441965196419651964280
5432024123011430025875049919651965196519650
5442024123011420025875049919651965196519650
54520241230114100258750499196519651965196550
546202412301140002586522491965196419651964259
5472024123011390025814346419651965196519650
54820241230113800258143464196519651965196530
549202412301137002580845141963196319631963216
5502024123011360025766050619621962196219620
55120241230113500257660506196219621962196232
552202412301134002575977221950195219521950200
5532024123011330025720771819501950195019500
5542024123011320025720771819501950195019500
5552024123011310025720771819501951195119501944
5562024123011300025341662719501950195019500
5572024123011290025341662719501952195219501003
558202412301128002514593811960196419641960636
5592024123011270025021136319641964196419640
560202412301126002502113631964196419641964513
561202412301125002492038311969196719691967219
5622024123011240024877271219671965196719651889
563202412301123002450591621964196419641964131
564202412301122002448018781964196319641958558
5652024123011210024370626219621958196219582011
56620241230112000239764897195819581958195131
5672024123011190023970439519511951195119510
5682024123011180023970439519511951195119510
5692024123011170023970439519511951195119511845
57020241230111600236104800195119541954195187
5712024123011150023593491319511951195119510
5722024123011140023593491319511951195119510
573202412301113002359349131951195119511951590
57420241230111200234783823195119511951195120
5752024123011110023474480319511951195119510
576202412301110002347448031951195119511951200
577202412301109002343546031948194819481948300
578202412301108002337702031948196019601948185
5792024123011070023340943719501950195019500
580202412301106002334094371950196019601950600
5812024123011050023223843719601959196019592402
5822024123011040022753053219601959196019593867
583202412301103002199549521958195819581958188
584202412301102002195868481959195519591955251
58520241230110100219095518195519551955195510
586202412301100002190759681948194819481948800
5872024123010590021751756819471947194719470
58820241230105800217517568194719471947194710
5892024123010570021749809819581955195819553228
5902024123010560021118174719551955195519551001
5912024123010550020922479219551954195519542283
5922024123010540020476262719541954195419540
5932024123010530020476262719541954195419540
5942024123010520020476262719541954195419540
595202412301051002047626271954195419551954325
596202412301050002041275761944195219541944123
5972024123010490020388843719441945194519441410
598202412301048002011473471950194719501945253
59920241230104700200654290194819481948194815
600202412301046002006250701949195019501949613
601202412301045001994300551950195019501950229
6022024123010440019898350519491949194919490
6032024123010430019898350519491949194919490
604202412301042001989835051949195419541949432
6052024123010410019813938219541958195919543106
6062024123010400019206219319581950195819501257
6072024123010390018960783619541950195419501839
60820241230103800186020451194919491949194910
6092024123010370018600096119501949195019413806
610202412301036001785938141949194919491949135
61120241230103500178330699194919491949194978
61220241230103400178178677194919391949193910706
613202412301033001573598281939193919391932807
6142024123010320015579867419331934193419331869
615202412301031001521858001933193619361933220
6162024123010300015176028019391939193919392
61720241230102900151756402193919351939193511
618202412301028001517351131935193519351935589
6192024123010270015059539819341934193419340
620202412301026001505953981934193419341934113
62120241230102500150376856193419341934193478
6222024123010240015022600419341934193419340
62320241230102300150226004193419341934193488
62420241230102200150055812193519351935193560
6252024123010210014993971219421942194219420
6262024123010200014993971219421942194219420
6272024123010190014993971219421941194219417
6282024123010180014992611919411931194119313
6292024123010170014992030619301939194019306233
630202412301016001378325691940193619401936190
631202412301015001374644131934193519361934672
6322024123010140013616419219361936193619363
63320241230101300136158384193619411941193649
6342024123010120013606351519401940194019405
6352024123010110013605381519351935193519350
636202412301010001360538151935193519351935100
637202412301009001358603151940194019401940100
6382024123010080013566631519451945194519450
63920241230100700135666315194519291945192951
6402024123010060013556792019471947194719470
6412024123010050013556792019471946194719462634
64220241230100400130439542194719471947194753
643202412301003001303363511928194019401928520
6442024123010020012933308119451947194819402241
645202412301001001249780341947194019471940874
6462024123010000012327858119401940194019405
6472024123009590012326888119361933193619333352
648202412300958001167826411932193119321931535
649202412300957001157490261931192719311927283
6502024123009560011520318319271922192719221002
651202412300955001132773291927192719271927180
6522024123009540011293046919261924192619241526
65320241230095300109991695192419241924192450
654202412300952001098954951926192619261926670
65520241230095100108605075192119261926192159
6562024123009500010849144619261926192619260
6572024123009490010849144619261924192619244990
658202412300948009888391019241924192419241588
659202412300947009582859819241917192419147943
660202412300946008058652519161915191619141528
661202412300945007766008119141914191419140
662202412300944007766008119141914191419141735
66320241230094300743392911914191419141914500
6642024123009420073382291191419141914191410
665202412300941007336315119141910191419103982
666202412300940006574900619101909191019091829
6672024123009390062255628190519051905190522
66820241230093800622137181901190119011901704
669202412300937006087541419071905190719052480
67020241230093600561487141897189718971897133
67120241230093500558964131897190019001897263
672202412300934005539749919041904190419041100
673202412300933005330309919041904190419041
674202412300932005330119519051905190519050
675202412300931005330119519051905190519050
676202412300930005330119519051905190519055
6772024123009290053291670190519051905190555
6782024123009280053186895190419041904190470
679202412300927005305361519041904190419047
680202412300926005304028718961897189718962381
681202412300925004852585618971903190618962001
68220241230092400447275351903190319031903240
68320241230092300442708151903190319031903105
68420241230092200440710001903190319031903110
68520241230092100438616701903191019101903167
686202412300920004354280818971897189718970
687202412300919004354280818971897189718971511
68820241230091800406764411897189519121895812
68920241230091700391348231894189718971894987
6902024123009160037264726191419141914191435
69120241230091500371977361914191419141914100
69220241230091400370063361915191519151915500
69320241230091300360488361915190819191908288
694202412300912003549858818881889190818886021
69520241230091100241255201909190819091908105
69620241230091000239251011911189819111888143
697202412300909002365488618991913191318895065
6982024123009080014085993191419261926191428
699202412300907001403231419011899190118993293
7002024123009060077775841899188619001886211
7012024123009050073794941886188619001886202
7022024123009040069964501886188718871886666
7032024123009030057403681901190119011886449
7042024123009020048920541886186718861867178
7052024123009010045564221867185518671855264
70620241230090000406365418551811185518112230