Files
KissMeData/255220/min/candle-20241224.csv
2025-02-06 23:16:41 +09:00

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024122420570012720124570301030103010301071807
3202412242056001272012457030103010301030100
4202412242055001272012457030103010301030100
5202412242054001272012457030103010301030100
6202412242053001272012457030103010301030100
7202412242052001272012457030103010301030100
8202412242051001272012457030103010301030100
9202412242050001272012457030103010301030100
10202412242049001272012457030103010301030100
11202412242048001272012457030103010301030100
12202412242047001272012457030103010301030100
13202412242046001272012457030103010301030100
14202412242045001272012457030103010301030100
15202412242044001272012457030103010301030100
16202412242043001272012457030103010301030100
17202412242042001272012457030103010301030100
18202412242041001272012457030103010301030100
19202412242040001272012457030103010301030100
20202412242039001272012457030103010301030100
21202412242038001272012457030103010301030100
22202412242037001272012457030103010301030100
23202412242036001272012457030103010301030100
24202412242035001272012457030103010301030100
25202412242034001272012457030103010301030100
26202412242033001272012457030103010301030100
27202412242032001272012457030103010301030100
28202412242031001272012457030103010301030100
29202412242030001272012457030103010301030100
30202412242029001272012457030103010301030100
31202412242028001272012457030103010301030100
322024122420270012720124570301030103010301071807
33202412242026001272012457030103010301030100
34202412242025001272012457030103010301030100
35202412242024001272012457030103010301030100
36202412242023001272012457030103010301030100
37202412242022001272012457030103010301030100
38202412242021001272012457030103010301030100
39202412242020001272012457030103010301030100
40202412242019001272012457030103010301030100
41202412242018001272012457030103010301030100
42202412242017001272012457030103010301030100
43202412242016001272012457030103010301030100
44202412242015001272012457030103010301030100
45202412242014001272012457030103010301030100
46202412242013001272012457030103010301030100
47202412242012001272012457030103010301030100
48202412242011001272012457030103010301030100
49202412242010001272012457030103010301030100
50202412242009001272012457030103010301030100
51202412242008001272012457030103010301030100
52202412242007001272012457030103010301030100
53202412242006001272012457030103010301030100
54202412242005001272012457030103010301030100
55202412242004001272012457030103010301030100
56202412242003001272012457030103010301030100
57202412242002001272012457030103010301030100
58202412242001001272012457030103010301030100
59202412242000001272012457030103010301030100
60202412241959001272012457030103010301030100
61202412241958001272012457030103010301030100
622024122419570012720124570301030103010301071807
63202412241956001272012457030103010301030100
64202412241955001272012457030103010301030100
65202412241954001272012457030103010301030100
66202412241953001272012457030103010301030100
67202412241952001272012457030103010301030100
68202412241951001272012457030103010301030100
69202412241950001272012457030103010301030100
70202412241949001272012457030103010301030100
71202412241948001272012457030103010301030100
72202412241947001272012457030103010301030100
73202412241946001272012457030103010301030100
74202412241945001272012457030103010301030100
75202412241944001272012457030103010301030100
76202412241943001272012457030103010301030100
77202412241942001272012457030103010301030100
78202412241941001272012457030103010301030100
79202412241940001272012457030103010301030100
80202412241939001272012457030103010301030100
81202412241938001272012457030103010301030100
82202412241937001272012457030103010301030100
83202412241936001272012457030103010301030100
84202412241935001272012457030103010301030100
85202412241934001272012457030103010301030100
86202412241933001272012457030103010301030100
87202412241932001272012457030103010301030100
88202412241931001272012457030103010301030100
89202412241930001272012457030103010301030100
90202412241929001272012457030103010301030100
91202412241928001272012457030103010301030100
922024122419270012720124570301030103010301071807
93202412241926001272012457030103010301030100
94202412241925001272012457030103010301030100
95202412241924001272012457030103010301030100
96202412241923001272012457030103010301030100
97202412241922001272012457030103010301030100
98202412241921001272012457030103010301030100
99202412241920001272012457030103010301030100
100202412241919001272012457030103010301030100
101202412241918001272012457030103010301030100
102202412241917001272012457030103010301030100
103202412241916001272012457030103010301030100
104202412241915001272012457030103010301030100
105202412241914001272012457030103010301030100
106202412241913001272012457030103010301030100
107202412241912001272012457030103010301030100
108202412241911001272012457030103010301030100
109202412241910001272012457030103010301030100
110202412241909001272012457030103010301030100
111202412241908001272012457030103010301030100
112202412241907001272012457030103010301030100
113202412241906001272012457030103010301030100
114202412241905001272012457030103010301030100
115202412241904001272012457030103010301030100
116202412241903001272012457030103010301030100
117202412241902001272012457030103010301030100
118202412241901001272012457030103010301030100
119202412241900001272012457030103010301030100
120202412241859001272012457030103010301030100
121202412241858001272012457030103010301030100
1222024122418570012720124570301030103010301071807
123202412241856001272012457030103010301030100
124202412241855001272012457030103010301030100
125202412241854001272012457030103010301030100
126202412241853001272012457030103010301030100
127202412241852001272012457030103010301030100
128202412241851001272012457030103010301030100
129202412241850001272012457030103010301030100
130202412241849001272012457030103010301030100
131202412241848001272012457030103010301030100
132202412241847001272012457030103010301030100
133202412241846001272012457030103010301030100
134202412241845001272012457030103010301030100
135202412241844001272012457030103010301030100
136202412241843001272012457030103010301030100
137202412241842001272012457030103010301030100
138202412241841001272012457030103010301030100
139202412241840001272012457030103010301030100
140202412241839001272012457030103010301030100
141202412241838001272012457030103010301030100
142202412241837001272012457030103010301030100
143202412241836001272012457030103010301030100
144202412241835001272012457030103010301030100
145202412241834001272012457030103010301030100
146202412241833001272012457030103010301030100
147202412241832001272012457030103010301030100
148202412241831001272012457030103010301030100
149202412241830001272012457030103010301030100
150202412241829001272012457030103010301030100
151202412241828001272012457030103010301030100
1522024122418270012720124570301030103010301071807
153202412241826001272012457030103010301030100
154202412241825001272012457030103010301030100
155202412241824001272012457030103010301030100
156202412241823001272012457030103010301030100
157202412241822001272012457030103010301030100
158202412241821001272012457030103010301030100
159202412241820001272012457030103010301030100
160202412241819001272012457030103010301030100
161202412241818001272012457030103010301030100
162202412241817001272012457030103010301030100
163202412241816001272012457030103010301030100
164202412241815001272012457030103010301030100
165202412241814001272012457030103010301030100
166202412241813001272012457030103010301030100
167202412241812001272012457030103010301030100
168202412241811001272012457030103010301030100
169202412241810001272012457030103010301030100
170202412241809001272012457030103010301030100
171202412241808001272012457030103010301030100
172202412241807001272012457030103010301030100
173202412241806001272012457030103010301030100
174202412241805001272012457030103010301030100
175202412241804001272012457030103010301030100
176202412241803001272012457030103010301030100
177202412241802001272012457030103010301030100
178202412241801001272012457030103010301030100
179202412241800001272012457030103010301030100
180202412241759001272012457030103010301030100
181202412241758001272012457030103010301030100
1822024122417570012720124570301030103010301071807
183202412241756001272012457030103010301030100
184202412241755001272012457030103010301030100
185202412241754001272012457030103010301030100
186202412241753001272012457030103010301030100
187202412241752001272012457030103010301030100
188202412241751001272012457030103010301030100
189202412241750001272012457030103010301030100
190202412241749001272012457030103010301030100
191202412241748001272012457030103010301030100
192202412241747001272012457030103010301030100
193202412241746001272012457030103010301030100
194202412241745001272012457030103010301030100
195202412241744001272012457030103010301030100
196202412241743001272012457030103010301030100
197202412241742001272012457030103010301030100
198202412241741001272012457030103010301030100
199202412241740001272012457030103010301030100
200202412241739001272012457030103010301030100
201202412241738001272012457030103010301030100
202202412241737001272012457030103010301030100
203202412241736001272012457030103010301030100
204202412241735001272012457030103010301030100
205202412241734001272012457030103010301030100
206202412241733001272012457030103010301030100
207202412241732001272012457030103010301030100
208202412241731001272012457030103010301030100
209202412241730001272012457030103010301030100
210202412241729001272012457030103010301030100
211202412241728001272012457030103010301030100
2122024122417270012720124570301030103010301071807
213202412241726001272012457030103010301030100
214202412241725001272012457030103010301030100
215202412241724001272012457030103010301030100
216202412241723001272012457030103010301030100
217202412241722001272012457030103010301030100
218202412241721001272012457030103010301030100
219202412241720001272012457030103010301030100
220202412241719001272012457030103010301030100
221202412241718001272012457030103010301030100
222202412241717001272012457030103010301030100
223202412241716001272012457030103010301030100
224202412241715001272012457030103010301030100
225202412241714001272012457030103010301030100
226202412241713001272012457030103010301030100
227202412241712001272012457030103010301030100
228202412241711001272012457030103010301030100
229202412241710001272012457030103010301030100
230202412241709001272012457030103010301030100
231202412241708001272012457030103010301030100
232202412241707001272012457030103010301030100
233202412241706001272012457030103010301030100
234202412241705001272012457030103010301030100
235202412241704001272012457030103010301030100
236202412241703001272012457030103010301030100
237202412241702001272012457030103010301030100
238202412241701001272012457030103010301030100
239202412241700001272012457030103010301030100
240202412241659001272012457030103010301030100
241202412241658001272012457030103010301030100
2422024122416570012720124570301030103010301071807
243202412241656001272012457030103010301030100
244202412241655001272012457030103010301030100
245202412241654001272012457030103010301030100
246202412241653001272012457030103010301030100
247202412241652001272012457030103010301030100
248202412241651001272012457030103010301030100
249202412241650001272012457030103010301030100
250202412241649001272012457030103010301030100
251202412241648001272012457030103010301030100
252202412241647001272012457030103010301030100
253202412241646001272012457030103010301030100
254202412241645001272012457030103010301030100
255202412241644001272012457030103010301030100
256202412241643001272012457030103010301030100
257202412241642001272012457030103010301030100
258202412241641001272012457030103010301030100
259202412241640001272012457030103010301030100
260202412241639001272012457030103010301030100
261202412241638001272012457030103010301030100
262202412241637001272012457030103010301030100
263202412241636001272012457030103010301030100
264202412241635001272012457030103010301030100
265202412241634001272012457030103010301030100
266202412241633001272012457030103010301030100
267202412241632001272012457030103010301030100
268202412241631001272012457030103010301030100
269202412241630001272012457030103010301030100
270202412241629001272012457030103010301030100
271202412241628001272012457030103010301030100
2722024122416270012720124570301030103010301071807
273202412241626001272012457030103010301030100
274202412241625001272012457030103010301030100
275202412241624001272012457030103010301030100
276202412241623001272012457030103010301030100
277202412241622001272012457030103010301030100
278202412241621001272012457030103010301030100
279202412241620001272012457030103010301030100
280202412241619001272012457030103010301030100
281202412241618001272012457030103010301030100
282202412241617001272012457030103010301030100
283202412241616001272012457030103010301030100
284202412241615001272012457030103010301030100
285202412241614001272012457030103010301030100
286202412241613001272012457030103010301030100
287202412241612001272012457030103010301030100
288202412241611001272012457030103010301030100
289202412241610001272012457030103010301030100
290202412241609001272012457030103010301030100
291202412241608001272012457030103010301030100
292202412241607001272012457030103010301030100
293202412241606001272012457030103010301030100
294202412241605001272012457030103010301030100
295202412241604001272012457030103010301030100
296202412241603001272012457030103010301030100
297202412241602001272012457030103010301030100
298202412241601001272012457030103010301030100
299202412241600001272012457030103010301030100
300202412241559001272012457030103010301030100
301202412241558001272012457030103010301030100
3022024122415570012720124570301030103010301071807
303202412241556001272012457030103010301030100
304202412241555001272012457030103010301030100
305202412241554001272012457030103010301030100
306202412241553001272012457030103010301030100
307202412241552001272012457030103010301030100
308202412241551001272012457030103010301030100
309202412241550001272012457030103010301030100
310202412241549001272012457030103010301030100
311202412241548001272012457030103010301030100
312202412241547001272012457030103010301030100
313202412241546001272012457030103010301030100
314202412241545001272012457030103010301030100
315202412241544001272012457030103010301030100
316202412241543001272012457030103010301030100
317202412241542001272012457030103010301030100
318202412241541001272012457030103010301030100
319202412241540001272012457030103010301030100
320202412241539001272012457030103010301030100
321202412241538001272012457030103010301030100
322202412241537001272012457030103010301030100
323202412241536001272012457030103010301030100
324202412241535001272012457030103010301030100
325202412241534001272012457030103010301030100
326202412241533001272012457030103010301030100
327202412241532001272012457030103010301030100
328202412241531001272012457030103010301030100
3292024122415300012720124570301030103010301071807
330202412241529001250398550030153015301530150
331202412241528001250398550030153015301530150
332202412241527001250398550030153015301530150
333202412241526001250398550030153015301530150
334202412241525001250398550030153015301530150
335202412241524001250398550030153015301530150
336202412241523001250398550030153015301530150
337202412241522001250398550030153015301530150
338202412241521001250398550030153015301530150
339202412241520001250398550030153015301530150
3402024122415190012503985500301530153020301023158
3412024122415180012434173465301030103020301025150
3422024122415170012358371065301030103010300521025
3432024122415160012295121020301030053010300019209
344202412241515001223736352530053000301030009328
3452024122415140012209335685300030003005300021623
346202412241513001214441625030003000300029959347
3472024122415120012116376560299529853000298530663
3482024122415110012024488305299029852995298027660
3492024122415100011941880085298529752985297518670
350202412241509001188619572029752980298029755228
351202412241508001187062967529802980298029756694
35220241224150700118506931302980298029802975955
3532024122415060011847848730298029802985297512658
354202412241505001181014599029802975298029756354
355202412241504001179122223529752980298029707794
356202412241503001176803267529752980298029757607
357202412241502001174538997529802975298029754630
3582024122415010011731614800297529802980297020646
359202412241500001167025254529802980298029753715
360202412241459001165918689529802975298029751818
361202412241458001165377468529802975298029757267
362202412241457001163215027529802975298529753821
3632024122414560011620764540298529802985297518668
36420241224145500115651625952980298029902980615
365202412241454001156332780529852985299029803399
366202412241453001155318228029902990299029853731
367202412241452001154203909029852990299029855735
368202412241451001152490454029852985299029851733
36920241224145000115197314352985298529902985684
370202412241449001151768805029852985299029803177
371202412241448001150819471029802980298529802200
3722024122414470011501637260297529802990297522818
3732024122414460011433584085297529802985297511010
374202412241445001140078199029802980298529754055
375202412241444001138870965029802980298529754174
376202412241443001137627704029802975298029752989
37720241224144200113673783502980298029802980383
378202412241441001136623701029802980298529753218
379202412241440001135664737029802980298029752376
380202412241439001134956699029752975298029757109
381202412241438001132841299029752980298029753099
382202412241437001131918822529802980298029755800
383202412241436001130193058029802980298529751074
384202412241435001129872980029802975298029705980
3852024122414340011280937380297529802980297018332
386202412241433001122638349529802985299029805642
38720241224143200112095501352990299029902985287
3882024122414310011208693340298529952995298011430
389202412241430001117460989529902990299529856578
390202412241429001115496665529902990299029851833
39120241224142800111494881452990299029952985749
3922024122414270011147248530299529952995298016649
39320241224142600110974804102990299529952990545
394202412241425001109584846529902990299529901418
395202412241424001109160213029902995299529853320
396202412241423001108167485029902990299529904908
397202412241422001106699950029902990299029901691
398202412241421001106194341029902990299029803926
399202412241420001105021528529852985299029751792
400202412241419001104487117529852975298529751505
401202412241418001104038724029852980298529754503
4022024122414170011026971140298029802985297032425
4032024122414160010930577950297529952995297529613
404202412241415001084228134529952990299529852137
405202412241414001083589009529902990299029857629
406202412241413001081310186529852990299029851977
40720241224141200108071987052990299029902985965
408202412241411001080431336529902990299029852534
409202412241410001079674170529902990299029854440
410202412241409001078348292529902995299529906515
411202412241408001076400112029952990299529902196
41220241224140700107574310452990298529902985489
413202412241406001075596899029902985299029857406
414202412241405001073385871529902990299029852350
415202412241404001072683514529902990299029855386
416202412241403001071073731529902985299029851553
417202412241402001070609434529852985298529858903
4182024122414010010679518890298529852985298011511
419202412241400001064518590529852985298529805968
420202412241359001062737690029852985298529804727
421202412241358001061327946029802985298529803497
422202412241357001060285046529852985298529803009
4232024122413560010593878560298529802985297519182
4242024122413550010536795105297529902990297548633
425202412241354001039178107529902990299029851889
426202412241353001038613633029902990299529853619
427202412241352001037531587029902990299029901814
428202412241351001036989201029902990299029854263
4292024122413500010357145645299029952995298514136
430202412241349001031494215029902995299529906705
43120241224134800102948921752995299529952990491
4322024122413470010293423630299530003000299015009
433202412241346001024850473030002995300029953678
434202412241345001023748903029952995299529905892
435202412241344001021985932029952990299529851984
4362024122413430010213929175298530003000298563807
437202412241342001002326357030003000300029951221
438202412241341001001960282030003005300530006266
439202412241340001000080386030053000300530003933
44020241224133900998900477530003000300029954361
44120241224133800997593649530003000300029951328
44220241224133700997195749530003000300029952266
443202412241336009965165495300030003000300042
44420241224133500996503949530002995300029957868
4452024122413340099414628302995299529952995770
44620241224133300993915668029953000300029902264
44720241224133200993237644030003000300029956043
448202412241331009914252940299529903000299010910
44920241224133000988159246029902985299029853220
450202412241329009871978385299029902995298518897
45120241224132800981547437029902995300029904355
4522024122413270098024372952995299530002995522
453202412241326009800871525299030003000299041913
45420241224132500967544633530003000300529957016
45520241224132400965439800530003005300530001042
45620241224132300965126830030053005300529956050
45720241224132200963311491030053005300530057163
458202412241321009611590095301030003010300014713
45920241224132000956744730530003000300029951674
46020241224131900956243101030003000300029951542
4612024122413180095578078452995300030002995399
46220241224131700955661193530003000300029955351
46320241224131600954058498030002995300029953478
4642024122413150095301672353000299530002995676
4652024122413140095281415253000299530002995307
4662024122413130095272215253000299530002995396
4672024122413120095260350302995300030002995123
4682024122413110095256660352995300030002995165
4692024122413100095251710402995300030002995705
47020241224130900952305704030003000300030003708
47120241224130800951193304030002995300029951519
47220241224130700950738027529952995299529953291
47320241224130600949752373029952995299529905203
47420241224130500948194266529952990299529902478
47520241224130400947453169529902995299529905492
47620241224130300945811049529902995299529901456
47720241224130200945375326029952990299529901214
47820241224130100945011929529902990299529904132
47920241224130000943775179029903000300029905183
48020241224125900942224846529902995300029909501
48120241224125800939379294529952995300029959037
4822024122412570093667269602995299530002995950
4832024122412560093638789802995300030002995840
48420241224125500936136274030003000300029952700
48520241224125400935327453030003000300029952538
48620241224125300934566503530002995300029952498
4872024122412520093381710503000300030002995979
48820241224125100933523881529952995300029954687
489202412241250009321196030299029953000299010161
49020241224124900929076377029952995300029953932
491202412241248009278986960299529953000299512399
49220241224124700924185156029953000300029956676
49320241224124600922184931030003005300530009445
49420241224124500919350543030053000300530003612
49520241224124400918265545030053005300530002349
4962024122412430091756067303005300530053005948
49720241224124200917275799030003005301030005027
49820241224124100915765239030053010301030002035
49920241224124000915153741530053005300530003523
50020241224123900914095273030053005300530002582
50120241224123800913320533030003000300529952917
502202412241237009124454820300029953000299020675
503202412241236009062609955299530003000299049565
50420241224123500891418755030003000300029957827
505202412241234008890714050300030003005299518909
506202412241233008833986120300530053005300010868
50720241224123200880137934030053005301030006326
50820241224123100878236985030053000300530009245
509202412241230008754631260300530053010300036771
51020241224122900864424117530053005300530001417
51120241224122800863998556530053005301030052141
51220241224122700863355179030053010301030051024
513202412241226008630473610301030153015300020801
514202412241225008568069165300530103010300526688
51520241224122400848785163030053005301030051135
516202412241223008484440945301030103010301028
5172024122412220084843566653010301030103005666
51820241224122100848235221030103010301030053311
5192024122412200084723919503010301030103010499
5202024122412190084708899603010301030103010671
52120241224121800846887025030053010301030053373
52220241224121700845871929030053010301030051064
523202412241216008455521650301030103010300591
52420241224121500845524775030103005301030051590
52520241224121400845046286530103010301030101221
52620241224121300844678765530103010301030054399
5272024122412120084335537353010301030103010932
5282024122412110084307484153010301030103010194
5292024122412100084301644753010301030103005288
530202412241209008429297625300030103010300030661
53120241224120800833729209030103010301030051197
5322024122412070083336942903010301030103010109
533202412241206008333366200301030103010301063
53420241224120500833317657030053010301030055895
5352024122412040083154481303010301030103010333
53620241224120300831444580030103010301030101798
53720241224120200830903382030103005301030051140
53820241224120100830560417030053010301030055142
539202412241200008290134510301030153015300018275
54020241224115900823521308530153015301530102280
54120241224115800822834613030053005301530058591
54220241224115700820249756030053005301030055786
54320241224115600818510871030053010301030055886
54420241224115500816742071530103010301530101669
545202412241154008162396455301530153015301531
54620241224115300816230299030103010301530101539
54720241224115200815766730030103010301030102107
548202412241151008151325230301030103010300511718
54920241224115000811610406030103010301030051793
55020241224114900811071163030103010301530051729
55120241224114800810550767030103015301530058765
552202412241147008079125325301530153015301537
5532024122411460080790137703015301530153010739
554202412241145008076785690301530153015301521
55520241224114400807672237530153010301530053002
55620241224114300806769160530153015302030102541
557202412241142008060022115301530203020300531389
5582024122411410079656101853020302030203015349
55920241224114000796455621030203015302030103741
56020241224113900795327574530153010301530102143
5612024122411380079468196003015301530153015546
5622024122411370079451734103010301530153010505
5632024122411360079436529653015301530153015415
56420241224113500794240174030153015301530106450
56520241224113400792298708530103015301530102221
56620241224113300791629377530103010301030102466
56720241224113200790887111530103010301530107066
56820241224113100788759688030153015301530102708
56920241224113000787943437530103015301530102486
57020241224112900787194619030153010301530102944
57120241224112800786308003030153005301530054547
57220241224112700784939459030103010301030054266
57320241224112600783656401530103010301030051010
57420241224112500783352575530103010301030052080
5752024122411240078272649603015301530153010278
576202412241123007826426865301530153015301070
57720241224112200782621597030153010301530102443
57820241224112100781886082530103015301530108656
57920241224112000779279213530153010301530103144
58020241224111900778332713530153010301530104817
581202412241118007768808540300530103015300551337
58220241224111700761451998030103010301530102352
5832024122411160076074404353015301530153010328
58420241224111500760645155530153015301530101242
58520241224111400760271288030153010301530101407
58620241224111300759847676530103010301530102862
587202412241112007589862055300530103010300514706
58820241224111100754563226030153010301530101187
58920241224111000754205682030103010301530103177
59020241224110900753249341030153015301530102552
59120241224110800752481031530153015301530102004
59220241224110700751877662530153010301530103882
5932024122411060075070912553015301530153010373
59420241224110500750596691530103010301530107863
59520241224110400748228670530103010301030054983
59620241224110300746729601030103010301530101725
59720241224110200746209664030153015301530104007
59820241224110100745003206030153015301530151734
59920241224110000744480405030153010301530102774
60020241224105900743645370530103010301530104240
60120241224105800742368445530153010301530102196
602202412241057007417074405301530153015301011385
603202412241056007382751735301530103015300510603
60420241224105500735084920030153015302030102003
60520241224105400734481533530203015302030103212
60620241224105300733513456030153015301530102761
60720241224105200732682075530103010301530107793
608202412241051007303363490301030153020301013123
60920241224105000726383374030203020302530158095
61020241224104900723937977530253030303530209411
61120241224104800721090887030303030303030251139
61220241224104700720745918030303030303030254616
613202412241046007193479400303030303035302521291
614202412241045007128970165303030453045303017935
615202412241044007074477630304030103045301035789
616202412241043006966248935301030053010300021446
617202412241042006901811555300030053005300010506
61820241224104100687028763530003005301030008605
61920241224104000684442943530053005301030051918
620202412241039006838665020301030103010300013467
621202412241038006798232745300530103010300522928
62220241224103700672932977530053010301030055195
62320241224103600671370621530103010301030054920
624202412241035006698913165301030103015300514777
62520241224103400665448720530103010301530101092
62620241224103300665119794530153005301530055099
627202412241032006635846400300530103015300512279
62820241224103100659891565530103015301530104364
6292024122410300065857774103010301530153010381
630202412241029006584630515301030153015301011994
63120241224102800654852856030153015301530101771
63220241224102700654319073530103015302030103537
633202412241026006532535840301530203020301012474
63420241224102500649494519530153020302030154476
635202412241024006481441455302030203020301512316
63620241224102300644430431030203020302030153029
63720241224102200643516143530203025302530208444
638202412241021006409652525302530253030302016074
63920241224102000636107683530253015302530107651
640202412241019006337986885301530103015300510741
64120241224101800630565229030103005301030056735
642202412241017006285413120301030053010300517754
64320241224101600623203724530053010301030058291
644202412241015006207095490301030103010300513306
64520241224101400616710992530103000301030004896
646202412241013006152391220300030203020300050084
6472024122410120060017701153015302030203015810
64820241224101100599932597030153015302030107933
649202412241010005975410795301530153020301014437
65020241224100900593190968530153015302030153424
65120241224100800592158089030153015302030108714
65220241224100700589531759530153015302030153133
65320241224100600588587082530203020302030154437
654202412241005005872483085302030203030302024847
65520241224100400579737173530253020302530154755
65620241224100300578301173030253025302530157127
65720241224100200576148982030253020302530152584
65820241224100100575368501530203020302030157449
659202412241000005731195940301530153020300520169
660202412240959005670447630301530203025301016497
661202412240958005620685645302030153020301012447
662202412240957005583159565301530103015300016761
663202412240956005532754235300030003010299047106
6642024122409550053914970553000301530152995149467
665202412240954004942683760301530103020301026438
666202412240953004863073215301030253025301067826
667202412240952004658550195302030353035302028449
66820241224095100457243177530353030303530258862
669202412240950004545576435303030403040302528939
670202412240949004457865955303530353040303027239
671202412240948004375191490303530403050303532279
672202412240947004277138890304030553060303539627
673202412240946004156518890305030553055304513613
674202412240945004114995320306030553060305011815
67520241224094400407890783530553050305530455549
67620241224094300406198429030503050305030408313
677202412240942004036654080304530403055304020117
678202412240941003975402230304030403040303020041
679202412240940003914555975304030353040303046980
680202412240939003772075115303530553055303565472
681202412240938003572778990305030553060305017771
682202412240937003518547080305030553055305013037
683202412240936003478749860305030603060304573219
684202412240935003255319745306030703070305548589
685202412240934003106540520306530703070306515887
686202412240933003057823375307030753080307030890
687202412240932002962949555308030753080307517372
688202412240931002909522755308030853085307535061
689202412240930002801609415308030953095307541192
690202412240929002674581875309531003100309011816
69120241224092800263801007530953100310530958207
692202412240927002612574460310031153125310018622
693202412240926002554604480312031103125310514478
694202412240925002509520375310531053110310015086
695202412240924002462682850311031003110309519588
696202412240923002401831960309530853100308543514
697202412240922002267343800309030903095307545135
698202412240921002128161090309030953095308549692
699202412240920001974711165309530953105309013349
700202412240919001933389650309530953095308019608
701202412240918001872795710308031003105308039155
702202412240917001751853035310031103115310066654
703202412240916001544939575311031203125311042505
704202412240915001412461495312031403140312048255
705202412240914001261697660313531403145313020934
70620241224091300119603978531453150315531458190
707202412240912001170250965315031553160315014244
708202412240911001125291200316031653175316027119
709202412240910001039475030317031753180316041252
71020241224090900908743820317531403180312542112
71120241224090800775712215314031353140312543679
71220241224090700639068840313031403140313013038
71320241224090600598229020314031353150313013718
71420241224090500555211140313531303135313019002
71520241224090400495709380313031303135312510232
71620241224090300463723770312531353150312031271
71720241224090200365890180313531403155312049727
71820241224090100210052410314031503150313524188
71920241224090000134004400315031603165315039867