Files
KissMeData/057680/min/candle-20231204.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023120419350012246296148202020202020202049839
3202312041934001224629614820202020202020200
4202312041933001224629614820202020202020200
5202312041932001224629614820202020202020200
6202312041931001224629614820202020202020200
7202312041930001224629614820202020202020200
8202312041929001224629614820202020202020200
9202312041928001224629614820202020202020200
10202312041927001224629614820202020202020200
11202312041926001224629614820202020202020200
12202312041925001224629614820202020202020200
13202312041924001224629614820202020202020200
14202312041923001224629614820202020202020200
15202312041922001224629614820202020202020200
16202312041921001224629614820202020202020200
17202312041920001224629614820202020202020200
18202312041919001224629614820202020202020200
19202312041918001224629614820202020202020200
20202312041917001224629614820202020202020200
21202312041916001224629614820202020202020200
22202312041915001224629614820202020202020200
23202312041914001224629614820202020202020200
24202312041913001224629614820202020202020200
25202312041912001224629614820202020202020200
26202312041911001224629614820202020202020200
27202312041910001224629614820202020202020200
28202312041909001224629614820202020202020200
29202312041908001224629614820202020202020200
30202312041907001224629614820202020202020200
31202312041906001224629614820202020202020200
322023120419050012246296148202020202020202049839
33202312041904001224629614820202020202020200
34202312041903001224629614820202020202020200
35202312041902001224629614820202020202020200
36202312041901001224629614820202020202020200
37202312041900001224629614820202020202020200
38202312041859001224629614820202020202020200
39202312041858001224629614820202020202020200
40202312041857001224629614820202020202020200
41202312041856001224629614820202020202020200
42202312041855001224629614820202020202020200
43202312041854001224629614820202020202020200
44202312041853001224629614820202020202020200
45202312041852001224629614820202020202020200
46202312041851001224629614820202020202020200
47202312041850001224629614820202020202020200
48202312041849001224629614820202020202020200
49202312041848001224629614820202020202020200
50202312041847001224629614820202020202020200
51202312041846001224629614820202020202020200
52202312041845001224629614820202020202020200
53202312041844001224629614820202020202020200
54202312041843001224629614820202020202020200
55202312041842001224629614820202020202020200
56202312041841001224629614820202020202020200
57202312041840001224629614820202020202020200
58202312041839001224629614820202020202020200
59202312041838001224629614820202020202020200
60202312041837001224629614820202020202020200
61202312041836001224629614820202020202020200
622023120418350012246296148202020202020202049839
63202312041834001224629614820202020202020200
64202312041833001224629614820202020202020200
65202312041832001224629614820202020202020200
66202312041831001224629614820202020202020200
67202312041830001224629614820202020202020200
68202312041829001224629614820202020202020200
69202312041828001224629614820202020202020200
70202312041827001224629614820202020202020200
71202312041826001224629614820202020202020200
72202312041825001224629614820202020202020200
73202312041824001224629614820202020202020200
74202312041823001224629614820202020202020200
75202312041822001224629614820202020202020200
76202312041821001224629614820202020202020200
77202312041820001224629614820202020202020200
78202312041819001224629614820202020202020200
79202312041818001224629614820202020202020200
80202312041817001224629614820202020202020200
81202312041816001224629614820202020202020200
82202312041815001224629614820202020202020200
83202312041814001224629614820202020202020200
84202312041813001224629614820202020202020200
85202312041812001224629614820202020202020200
86202312041811001224629614820202020202020200
87202312041810001224629614820202020202020200
88202312041809001224629614820202020202020200
89202312041808001224629614820202020202020200
90202312041807001224629614820202020202020200
91202312041806001224629614820202020202020200
922023120418050012246296148202020202020202049839
93202312041804001224629614820202020202020200
94202312041803001224629614820202020202020200
95202312041802001224629614820202020202020200
96202312041801001224629614820202020202020200
97202312041800001224629614820202020202020200
98202312041759001224629614820202020202020200
99202312041758001224629614820202020202020200
100202312041757001224629614820202020202020200
101202312041756001224629614820202020202020200
102202312041755001224629614820202020202020200
103202312041754001224629614820202020202020200
104202312041753001224629614820202020202020200
105202312041752001224629614820202020202020200
106202312041751001224629614820202020202020200
107202312041750001224629614820202020202020200
108202312041749001224629614820202020202020200
109202312041748001224629614820202020202020200
110202312041747001224629614820202020202020200
111202312041746001224629614820202020202020200
112202312041745001224629614820202020202020200
113202312041744001224629614820202020202020200
114202312041743001224629614820202020202020200
115202312041742001224629614820202020202020200
116202312041741001224629614820202020202020200
117202312041740001224629614820202020202020200
118202312041739001224629614820202020202020200
119202312041738001224629614820202020202020200
120202312041737001224629614820202020202020200
121202312041736001224629614820202020202020200
1222023120417350012246296148202020202020202049839
123202312041734001224629614820202020202020200
124202312041733001224629614820202020202020200
125202312041732001224629614820202020202020200
126202312041731001224629614820202020202020200
127202312041730001224629614820202020202020200
128202312041729001224629614820202020202020200
129202312041728001224629614820202020202020200
130202312041727001224629614820202020202020200
131202312041726001224629614820202020202020200
132202312041725001224629614820202020202020200
133202312041724001224629614820202020202020200
134202312041723001224629614820202020202020200
135202312041722001224629614820202020202020200
136202312041721001224629614820202020202020200
137202312041720001224629614820202020202020200
138202312041719001224629614820202020202020200
139202312041718001224629614820202020202020200
140202312041717001224629614820202020202020200
141202312041716001224629614820202020202020200
142202312041715001224629614820202020202020200
143202312041714001224629614820202020202020200
144202312041713001224629614820202020202020200
145202312041712001224629614820202020202020200
146202312041711001224629614820202020202020200
147202312041710001224629614820202020202020200
148202312041709001224629614820202020202020200
149202312041708001224629614820202020202020200
150202312041707001224629614820202020202020200
151202312041706001224629614820202020202020200
1522023120417050012246296148202020202020202049839
153202312041704001224629614820202020202020200
154202312041703001224629614820202020202020200
155202312041702001224629614820202020202020200
156202312041701001224629614820202020202020200
157202312041700001224629614820202020202020200
158202312041659001224629614820202020202020200
159202312041658001224629614820202020202020200
160202312041657001224629614820202020202020200
161202312041656001224629614820202020202020200
162202312041655001224629614820202020202020200
163202312041654001224629614820202020202020200
164202312041653001224629614820202020202020200
165202312041652001224629614820202020202020200
166202312041651001224629614820202020202020200
167202312041650001224629614820202020202020200
168202312041649001224629614820202020202020200
169202312041648001224629614820202020202020200
170202312041647001224629614820202020202020200
171202312041646001224629614820202020202020200
172202312041645001224629614820202020202020200
173202312041644001224629614820202020202020200
174202312041643001224629614820202020202020200
175202312041642001224629614820202020202020200
176202312041641001224629614820202020202020200
177202312041640001224629614820202020202020200
178202312041639001224629614820202020202020200
179202312041638001224629614820202020202020200
180202312041637001224629614820202020202020200
181202312041636001224629614820202020202020200
1822023120416350012246296148202020202020202049839
183202312041634001224629614820202020202020200
184202312041633001224629614820202020202020200
185202312041632001224629614820202020202020200
186202312041631001224629614820202020202020200
187202312041630001224629614820202020202020200
188202312041629001224629614820202020202020200
189202312041628001224629614820202020202020200
190202312041627001224629614820202020202020200
191202312041626001224629614820202020202020200
192202312041625001224629614820202020202020200
193202312041624001224629614820202020202020200
194202312041623001224629614820202020202020200
195202312041622001224629614820202020202020200
196202312041621001224629614820202020202020200
197202312041620001224629614820202020202020200
198202312041619001224629614820202020202020200
199202312041618001224629614820202020202020200
200202312041617001224629614820202020202020200
201202312041616001224629614820202020202020200
202202312041615001224629614820202020202020200
203202312041614001224629614820202020202020200
204202312041613001224629614820202020202020200
205202312041612001224629614820202020202020200
206202312041611001224629614820202020202020200
207202312041610001224629614820202020202020200
208202312041609001224629614820202020202020200
209202312041608001224629614820202020202020200
210202312041607001224629614820202020202020200
211202312041606001224629614820202020202020200
2122023120416050012246296148202020202020202049839
213202312041604001224629614820202020202020200
214202312041603001224629614820202020202020200
215202312041602001224629614820202020202020200
216202312041601001224629614820202020202020200
217202312041600001224629614820202020202020200
218202312041559001224629614820202020202020200
219202312041558001224629614820202020202020200
220202312041557001224629614820202020202020200
221202312041556001224629614820202020202020200
222202312041555001224629614820202020202020200
223202312041554001224629614820202020202020200
224202312041553001224629614820202020202020200
225202312041552001224629614820202020202020200
226202312041551001224629614820202020202020200
227202312041550001224629614820202020202020200
228202312041549001224629614820202020202020200
229202312041548001224629614820202020202020200
230202312041547001224629614820202020202020200
231202312041546001224629614820202020202020200
232202312041545001224629614820202020202020200
233202312041544001224629614820202020202020200
234202312041543001224629614820202020202020200
235202312041542001224629614820202020202020200
236202312041541001224629614820202020202020200
237202312041540001224629614820202020202020200
238202312041539001224629614820202020202020200
239202312041538001224629614820202020202020200
240202312041537001224629614820202020202020200
241202312041536001224629614820202020202020200
2422023120415350012246296148202020202020202049839
243202312041534001224629614820202020202020200
244202312041533001224629614820202020202020200
245202312041532001224629614820202020202020200
246202312041531001224629614820202020202020200
2472023120415300012246296148202020202020202049839
248202312041529001214562136820402040204020400
249202312041528001214562136820402040204020400
250202312041527001214562136820402040204020400
251202312041526001214562136820402040204020400
252202312041525001214562136820402040204020400
253202312041524001214562136820402040204020400
254202312041523001214562136820402040204020400
255202312041522001214562136820402040204020400
256202312041521001214562136820402040204020400
257202312041520001214562136820402040204020400
2582023120415190012145621368204020352050203017325
2592023120415180012110281593203020602065202573092
260202312041517001196133775820652065207020604963
2612023120415160011951089148207020702075207015244
262202312041515001191952870820702070207520655997
2632023120415140011907111438207520652075205518745
264202312041513001186836060320602055206020555071
265202312041512001185792599320552060206520555767
266202312041511001184605742820552050205520507645
267202312041510001183036493820502045205020404298
268202312041509001182156209820452035204520303575
269202312041508001181427115320302040204020256203
2702023120415070011801686078203020452050203018364
2712023120415060011764248853205020502060204512662
2722023120415050011738297263205020602060204520707
273202312041504001169586927820602065206520556590
274202312041503001168230928320552060207020553095
275202312041502001167592523320602060206020503408
2762023120415010011668906433205020552060205015128
277202312041500001163785009320552070207020552597
278202312041459001163250919320702055207020556758
279202312041458001161861492320602060206020558893
280202312041457001160030437820702070207020608043
281202312041456001158368234820752060207520609289
2822023120414550011564506118205520702075205523871
2832023120414540011515226908207020752075207019768
2842023120414530011474248048207520752080207010789
285202312041452001145187194820752075208020707013
286202312041451001143730528820752090209020758111
2872023120414500011420415788209520652100206531787
288202312041449001135410243820702065207020609557
289202312041448001133436865820652065206520605661
2902023120414470011322706868206520502065204513031
2912023120414460011295927418205020552065205012493
292202312041445001127026064820602060206520557433
293202312041444001125495336820652065207020608005
294202312041443001123842470820652060206520508589
2952023120414420011220747453206020652070206015410
2962023120414410011188913133207020602070206010530
297202312041440001116717414320652055206520508364
2982023120414390011149972043205520452055204516176
2992023120414380011116806438205020752080204556752
3002023120414370010999645058208020952095207515966
3012023120414360010966332003209520802100208054063
3022023120414350010853112198208020802085207016369
3032023120414340010819113533208020952100207523295
3042023120414330010770478573209520952100208529831
3052023120414320010708057833209520952100208554397
3062023120414310010594244743209520702095206557476
3072023120414300010474513028206520602075206013456
3082023120414290010446674718206520552075205025976
3092023120414280010393059988206020502075204516469
3102023120414270010359149098205020652065205018939
3112023120414260010320180748207020502075204022458
3122023120414250010273864853205020502055204017476
3132023120414240010238086778204520452065204546895
314202312041423001014179668820452035204520305618
315202312041422001013034130820302035203520304378
316202312041421001012144853820352035203520305585
3172023120414200010110101068203020352040203011445
318202312041419001008683411320352030203520307009
3192023120414180010072599158203020302045202539776
320202312041417009991521258203020052030200547547
32120231204141600989579491320002005201020002273
32220231204141500989124004320052010201520053709
32320231204141400988379085820052020202020052710
32420231204141300987834635320202020202020151386
32520231204141200987555205320152010202020054191
32620231204141100986711405820102010201020051127
32720231204141000986485219820102010201520007996
32820231204140900984882647320102005201020052161
32920231204140800984448856320052000201020004038
330202312041407009836407528200020052015199911577
33120231204140600981321656820052000201020001199
332202312041405009810809768199920052010199915343
33320231204140400978011148020102010201020055171
33420231204140300976974217520102015201520055251
33520231204140200975919793520152020202020156944
33620231204140100974519643520202015202520151064
33720231204140000974304703520202020202020201004
338202312041359009741018955201520152015201512
33920231204135800974099477520152025202520152576
34020231204135700973579227020252030203020202595
34120231204135600973053927020302025203520253261
34220231204135500972392339520302025203020206094
34320231204135400971158701020202020202520205188
3442023120413530097011021152020201520202015450
34520231204135200970019327520152025202520152908
346202312041351009694313675202520302030202011884
34720231204135000967021070020302020203020204738
34820231204134900966063251520202010202020108194
34920231204134800964413545520052010201020053471
3502023120413470096371723802010200520102005592
35120231204134600963598406020052005201020053876
35220231204134500962821267520002010201020003570
35320231204134400962104942520102005201020005378
35420231204134300961026071520052000200519992726
35520231204134200960480730720002005200519993376
35620231204134100959805368120102005201020004959
35720231204134000958810670619992000201019995592
358202312041339009576918149201020002010199811695
35920231204133800955351558920052010201020008998
36020231204133700953549531920102015202020057501
361202312041336009520407679201520202020199825155
3622023120413350094699874422020201520202015859
36320231204133400946825539220152030203020154029
3642023120413330094601303872025203020302025769
36520231204133200945857047220302025203020153359
36620231204133100945178225220252030203520151444
36720231204133000944886311720302030203520251915
36820231204132900944497826720302030203520102544
36920231204132800943983285720352040204020254067
37020231204132700943158133220402030204020258024
37120231204132600941523651220302025203020158932
3722023120413250093971901322020202520252015905
373202312041324009395361997202520352035200025485
37420231204132300934410196720402015204020156214
37520231204132200933150558720352035204020153475
376202312041321009324464427202020302035201510922
37720231204132000930233856220302030203020205790
37820231204131900929058904720302020203020152724
379202312041318009285089717202020252030202010985
38020231204131700926280491220252030203020208887
3812023120413160092448092972030203020302025664
38220231204131500924346138220252035204020257572
38320231204131400922806438720302030203520252235
384202312041313009223528572202520102025201025703
38520231204131200917175592220102015202020109167
386202312041311009153316792202020252025201010121
387202312041310009132904772202520402040201033897
38820231204130900906442991720352045204520308527
38920231204130800904707813720352030205020308201
390202312041307009030327022203520452045202527495
391202312041306008974478277203020402045203015355
392202312041305008943245232204020502050203025395
393202312041304008891494492204020602060203517890
394202312041303008854967437204020502075204036771
39520231204130200877940352220452045205020355544
396202312041301008768075017203520452050203510480
397202312041300008746657507203520352050203512331
398202312041259008721498857204020402040203510383
399202312041258008700324502203520352040203011292
400202312041257008677361812204020402050203511168
401202312041256008654571857204520352045203015101
402202312041255008623729857203020402050202552348
403202312041254008517368697204020602060204011341
40420231204125300849415630720502065206520507137
405202312041252008479474842206520652070206010323
4062023120412510084581777522065206520652065346
40720231204125000845746326220652060206520601372
40820231204124900845463301720602070207020555078
40920231204124800844416988220652070207020657625
41020231204124700842842236220702070207520653801
411202312041246008420554957207520552075205512472
412202312041245008394816742205520502060205015173
41320231204124400836366338720552060206020553545
41420231204124300835637508720602055206020553858
41520231204124200834844686720552065206520554733
41620231204124100833868063720652060206520555203
41720231204124000832794864720602055206520506891
41820231204123900831378046220502055206520504810
41920231204123800830389456720652065207020554974
42020231204123700829364424220702060207020555966
421202312041236008281368437205520702070205014399
422202312041235008251714427206020652070206011622
42320231204123400822769756220652070207520654967
42420231204123300821742491220752075207520606958
42520231204123200820306501220752080209020756604
426202312041231008189308662208520752100206022900
427202312041230008141664112207520852100202584242
428202312041229007967436502208520902090207056295
429202312041228007850461397209021052110208030731
430202312041227007786221707210521102115210016152
43120231204122600775215524721152125213021107318
43220231204122500773667032721302125213021206093
43320231204122400772372204721252120212521158595
43420231204122300770550568221252120212521153749
43520231204122200769754826721202125212521103593
436202312041221007689936952212521052125209014871
437202312041220007658677737210521252130210038515
43820231204121900757753173221302130213021254054
43920231204121800756890994221302135213521253012
440202312041217007562492922213021202130211515577
441202312041216007529424717212021252125211512138
442202312041215007503713927212521152130210018510
443202312041214007464518757211021302135209534349
444202312041213007391930072212521302140212527323
445202312041212007333679692213021502150213033312
446202312041211007262435772215021352150213033118
447202312041210007191543207213021252135212017762
448202312041209007153792012212021202130212017928
449202312041208007115670302212021502150211055947
4502023120412070069966753772150213521502110104642
4512023120412060067738701022140212521502105172511
4522023120412050064056708022125206521252060180260
45320231204120400602718983720702060207520606023
45420231204120300601474829720602075207520604609
455202312041202006005223122207520752075206025503
456202312041201005952574077207020802080207010323
45720231204120000593115777220802080208020708271
458202312041159005914016272207020852090207017680
459202312041158005877159877208520702085206519010
460202312041157005837680667206520752080206516986
461202312041156005802505467208020852090207031862
462202312041155005736230207208520752100207088620
463202312041154005551084717207520752075206539764
464202312041153005468711542207020602070205539549
465202312041152005387047487205520402060203581988
46620231204115100521904286220352035204020308601
467202312041150005201539897203520402040203514970
468202312041149005171030837204020302040202521224
46920231204114800512786869220252030203020252363
47020231204114700512308340220302025203020157210
471202312041146005108459162203020252035200516973
472202312041145005074170612203020302030202510403
473202312041144005053065177202520352035201519353
47420231204114300501389706720352035203520308076
475202312041142004997485402203520202035202024645
47620231204114100494746885720252020202520206868
477202312041140004933589432202020202025202011817
478202312041139004909686882202520202025202015086
479202312041138004879188462202020052020200526231
480202312041137004826425727200520052005199911026
4812023120411360048043444222005200520052005265
48220231204113500480381309720052000200520006122
48320231204113400479156834720002000200520001606
484202312041133004788355832200019942005199411714
48520231204113200476493111720001998200019938344
48620231204113100474826603819992000200519999410
48720231204113000472944719320002000200520001635
488202312041129004726173243200020102010200024242
489202312041128004677641933200520002015200032717
490202312041127004611880193201020052015200548845
49120231204112600451373952320002000200520004644
492202312041125004504436193200020052005199317684
493202312041124004469075165200520052010200022384
494202312041123004424181150200019942000199413366
49520231204112200439745860019931998199919933808
49620231204112100438984865519981998199919953590
49720231204112000438268074319981997199819974495
49820231204111900437370332919911992199719916266
49920231204111800436120801119911994199519868885
50020231204111700434354502119941988199419881848
5012023120411160043398697761989198919951988905
502202312041115004338070206199519961996199528
50320231204111400433801434519961990199719865610
50420231204111300432685886419871995200019872124
50520231204111200432261578219951995199519878585
50620231204111100430551108320002005200519951077
507202312041110004303354798200519972010199322984
50820231204110900425736379819971995199819955754
50920231204110800424587596019961996199719952541
51020231204110700424080438519961994199719943302
511202312041106004234214486199319861993198610466
51220231204110500421337961819841980198519804408
51320231204110400420463685919811969198119698641
514202312041103004187583731196919751975196615478
5152023120411020041571040991975197519751974503
51620231204110100415611078419751974197519741015
51720231204110000415410716519751977197719731504
51820231204105900415113867219771985198519774262
51920231204105800414270596319781989198919781700
52020231204105700413933518619851984198919841667
52120231204105600413602773619901991199219846633
52220231204105500412282828019901976199019769774
52320231204105400410342266419821978198219754144
52420231204105300409523177619781974197819725911
52520231204105200408356347719721979197919724018
52620231204105100407563004619801980198019751894
5272023120410500040718835761980198419841980116
52820231204104900407165369419841986198719792360
52920231204104800406696786719861987198719833147
53020231204104700406071865119841980198419804361
53120231204104600405208234119751974198019731551
53220231204104500404902112119801976198019725488
53320231204104400403818307119751985198519758137
53420231204104300402207106419851986199019855950
5352023120410420040102556851986199519981986618
536202312041041004009027411199919912005198410951
53720231204104000398722519119911998200519917862
538202312041039003971522122199819972005199735674
53920231204103800390015609819961990199619901508
54020231204103700389714890319901994199619907235
54120231204103600388272758419941988199419844571
5422023120410350038736286771983198919891982937
5432023120410340038717676971982199319931982845
54420231204103300387008455619911984199119844833
54520231204103200386046670619841984198419795480
54620231204103100384960009819841994199719829461
547202312041030003830816270199719961998199313020
548202312041029003804821054199619891996198718578
54920231204102800376781324619891982198919816571
55020231204102700375476860819811970198119668212
55120231204102600373855875819651970197019605048
552202312041025003728643702197019631972196114824
553202312041024003699531528196319611968195710281
55420231204102300367935086119631963196419607128
555202312041022003665367090196319691976196019313
556202312041021003627415552197019901990196919239
557202312041020003589430044198119791993197919098
558202312041019003551479180198019801982197811617
559202312041018003528482088198919791990197628870
56020231204101700347121893819791979197919694719
561202312041016003461893962197519711980196916954
562202312041015003428469387197019701980196525837
563202312041014003377575807196319731974195137689
564202312041013003303682160196019931993196021946
565202312041012003260156098199220052005199116327
566202312041011003227561368200519982010199616988
567202312041010003193531975200019962000199619237
568202312041009003155103664199619921996199012781
569202312041008003129637986199119951998198815697
570202312041007003098349728199519931998198441817
571202312041006003015134431199220002015199034234
572202312041005002946704489200020052025199832519
573202312041004002881392963199819912005199127977
5742023120410030028254646271990202020401990117543
5752023120410020025888700512020201520452000131391
5762023120410010023237383462010198620151986163554
577202312041000001997216014198519871998198186586
57820231204095900182494971619741974197419740
579202312040958001824949716197419611974195760498
580202312040957001705949887196119541963195419794
581202312040956001667169409195519551967195365156
582202312040955001539432135195519561958194620039
583202312040954001500269957195619551956194121594
584202312040953001458108149195519461957194040284
585202312040952001379658037194619471950194417774
586202312040951001345049427194519251957192588684
587202312040950001173058230192619251927191717420
58820231204094900113952802919251924192519199614
589202312040948001121041701192419131925190615930
59020231204094700109041688419121906191219063744
591202312040946001083276811190519101916190413502
592202312040945001057529211191819251928191621279
593202312040944001016642303192719241930191821478
59420231204094300975307846192019161925191632367
5952023120409420091312395119161906191619049392
59620231204094100895223221190719181922190711970
59720231204094000872282780191818891920188951966
59820231204093900773314745188918721889187112200
599202312040938007504024191871187518801871453
60020231204093700749553778188018701880185017896
6012023120409360071610711618701880188018705903
6022023120409350070504183418801886188618804966
6032023120409340069570178118861890189018865251
6042023120409330068578688118901886189018868735
6052023120409320066929518518841881189018806587
60620231204093100656884233188118931894188117388
6072023120409300062405408818931894190018933019
60820231204092900618328743189318971909189317981
60920231204092800584171521189819091923189636341
61020231204092700514736087191018871910188529931
61120231204092600457891339188418811889187119411
61220231204092500421375347188018671880185822973
6132023120409240037839692318671869186918603880
6142023120409230037115229418701859187018594776
6152023120409220036223049318621860187318598053
6162023120409210034724148618621873187318589382
61720231204092000329758039187618761876185923307
61820231204091900286311447187518431882183933097
6192023120409180022471004718421826184218265584
62020231204091700214428370184218351842182212895
6212023120409160019072069518351835183518207853
62220231204091500176335105183618191840181916609
62320231204091400145948376181918191819181980
6242023120409130014580285618071807182018072628
6252023120409120014104433918201823182318201790
6262023120409110013778350818241806182518064431
6272023120409100012976759918071785180717852987
6282023120409090012440262017731772177417711500
6292023120409080012174373217721769177217691475
6302023120409070011913305217641769178917641754
6312023120409060011603110317911777179117762420
63220231204090500111714677177717791779175015021
63320231204090400852645311779178017801769553
6342023120409030084283410178117821782178013318
6352023120409020060574852179118051805179114104
636202312040901003527926118091796181017968217
6372023120409000020492334181017951845179411379