Files
KissMeData/080220/min/candle-20241226.csv
2025-02-06 23:16:41 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412261954008644412450900090009000900024110
320241226195300864441245090009000900090000
420241226195200864441245090009000900090000
520241226195100864441245090009000900090000
620241226195000864441245090009000900090000
720241226194900864441245090009000900090000
820241226194800864441245090009000900090000
920241226194700864441245090009000900090000
1020241226194600864441245090009000900090000
1120241226194500864441245090009000900090000
1220241226194400864441245090009000900090000
1320241226194300864441245090009000900090000
1420241226194200864441245090009000900090000
1520241226194100864441245090009000900090000
1620241226194000864441245090009000900090000
1720241226193900864441245090009000900090000
1820241226193800864441245090009000900090000
1920241226193700864441245090009000900090000
2020241226193600864441245090009000900090000
2120241226193500864441245090009000900090000
2220241226193400864441245090009000900090000
2320241226193300864441245090009000900090000
2420241226193200864441245090009000900090000
2520241226193100864441245090009000900090000
2620241226193000864441245090009000900090000
2720241226192900864441245090009000900090000
2820241226192800864441245090009000900090000
2920241226192700864441245090009000900090000
3020241226192600864441245090009000900090000
3120241226192500864441245090009000900090000
32202412261924008644412450900090009000900024110
3320241226192300864441245090009000900090000
3420241226192200864441245090009000900090000
3520241226192100864441245090009000900090000
3620241226192000864441245090009000900090000
3720241226191900864441245090009000900090000
3820241226191800864441245090009000900090000
3920241226191700864441245090009000900090000
4020241226191600864441245090009000900090000
4120241226191500864441245090009000900090000
4220241226191400864441245090009000900090000
4320241226191300864441245090009000900090000
4420241226191200864441245090009000900090000
4520241226191100864441245090009000900090000
4620241226191000864441245090009000900090000
4720241226190900864441245090009000900090000
4820241226190800864441245090009000900090000
4920241226190700864441245090009000900090000
5020241226190600864441245090009000900090000
5120241226190500864441245090009000900090000
5220241226190400864441245090009000900090000
5320241226190300864441245090009000900090000
5420241226190200864441245090009000900090000
5520241226190100864441245090009000900090000
5620241226190000864441245090009000900090000
5720241226185900864441245090009000900090000
5820241226185800864441245090009000900090000
5920241226185700864441245090009000900090000
6020241226185600864441245090009000900090000
6120241226185500864441245090009000900090000
62202412261854008644412450900090009000900024110
6320241226185300864441245090009000900090000
6420241226185200864441245090009000900090000
6520241226185100864441245090009000900090000
6620241226185000864441245090009000900090000
6720241226184900864441245090009000900090000
6820241226184800864441245090009000900090000
6920241226184700864441245090009000900090000
7020241226184600864441245090009000900090000
7120241226184500864441245090009000900090000
7220241226184400864441245090009000900090000
7320241226184300864441245090009000900090000
7420241226184200864441245090009000900090000
7520241226184100864441245090009000900090000
7620241226184000864441245090009000900090000
7720241226183900864441245090009000900090000
7820241226183800864441245090009000900090000
7920241226183700864441245090009000900090000
8020241226183600864441245090009000900090000
8120241226183500864441245090009000900090000
8220241226183400864441245090009000900090000
8320241226183300864441245090009000900090000
8420241226183200864441245090009000900090000
8520241226183100864441245090009000900090000
8620241226183000864441245090009000900090000
8720241226182900864441245090009000900090000
8820241226182800864441245090009000900090000
8920241226182700864441245090009000900090000
9020241226182600864441245090009000900090000
9120241226182500864441245090009000900090000
92202412261824008644412450900090009000900024110
9320241226182300864441245090009000900090000
9420241226182200864441245090009000900090000
9520241226182100864441245090009000900090000
9620241226182000864441245090009000900090000
9720241226181900864441245090009000900090000
9820241226181800864441245090009000900090000
9920241226181700864441245090009000900090000
10020241226181600864441245090009000900090000
10120241226181500864441245090009000900090000
10220241226181400864441245090009000900090000
10320241226181300864441245090009000900090000
10420241226181200864441245090009000900090000
10520241226181100864441245090009000900090000
10620241226181000864441245090009000900090000
10720241226180900864441245090009000900090000
10820241226180800864441245090009000900090000
10920241226180700864441245090009000900090000
11020241226180600864441245090009000900090000
11120241226180500864441245090009000900090000
11220241226180400864441245090009000900090000
11320241226180300864441245090009000900090000
11420241226180200864441245090009000900090000
11520241226180100864441245090009000900090000
11620241226180000864441245090009000900090000
11720241226175900864441245090009000900090000
11820241226175800864441245090009000900090000
11920241226175700864441245090009000900090000
12020241226175600864441245090009000900090000
12120241226175500864441245090009000900090000
122202412261754008644412450900090009000900024110
12320241226175300864441245090009000900090000
12420241226175200864441245090009000900090000
12520241226175100864441245090009000900090000
12620241226175000864441245090009000900090000
12720241226174900864441245090009000900090000
12820241226174800864441245090009000900090000
12920241226174700864441245090009000900090000
13020241226174600864441245090009000900090000
13120241226174500864441245090009000900090000
13220241226174400864441245090009000900090000
13320241226174300864441245090009000900090000
13420241226174200864441245090009000900090000
13520241226174100864441245090009000900090000
13620241226174000864441245090009000900090000
13720241226173900864441245090009000900090000
13820241226173800864441245090009000900090000
13920241226173700864441245090009000900090000
14020241226173600864441245090009000900090000
14120241226173500864441245090009000900090000
14220241226173400864441245090009000900090000
14320241226173300864441245090009000900090000
14420241226173200864441245090009000900090000
14520241226173100864441245090009000900090000
14620241226173000864441245090009000900090000
14720241226172900864441245090009000900090000
14820241226172800864441245090009000900090000
14920241226172700864441245090009000900090000
15020241226172600864441245090009000900090000
15120241226172500864441245090009000900090000
152202412261724008644412450900090009000900024110
15320241226172300864441245090009000900090000
15420241226172200864441245090009000900090000
15520241226172100864441245090009000900090000
15620241226172000864441245090009000900090000
15720241226171900864441245090009000900090000
15820241226171800864441245090009000900090000
15920241226171700864441245090009000900090000
16020241226171600864441245090009000900090000
16120241226171500864441245090009000900090000
16220241226171400864441245090009000900090000
16320241226171300864441245090009000900090000
16420241226171200864441245090009000900090000
16520241226171100864441245090009000900090000
16620241226171000864441245090009000900090000
16720241226170900864441245090009000900090000
16820241226170800864441245090009000900090000
16920241226170700864441245090009000900090000
17020241226170600864441245090009000900090000
17120241226170500864441245090009000900090000
17220241226170400864441245090009000900090000
17320241226170300864441245090009000900090000
17420241226170200864441245090009000900090000
17520241226170100864441245090009000900090000
17620241226170000864441245090009000900090000
17720241226165900864441245090009000900090000
17820241226165800864441245090009000900090000
17920241226165700864441245090009000900090000
18020241226165600864441245090009000900090000
18120241226165500864441245090009000900090000
182202412261654008644412450900090009000900024110
18320241226165300864441245090009000900090000
18420241226165200864441245090009000900090000
18520241226165100864441245090009000900090000
18620241226165000864441245090009000900090000
18720241226164900864441245090009000900090000
18820241226164800864441245090009000900090000
18920241226164700864441245090009000900090000
19020241226164600864441245090009000900090000
19120241226164500864441245090009000900090000
19220241226164400864441245090009000900090000
19320241226164300864441245090009000900090000
19420241226164200864441245090009000900090000
19520241226164100864441245090009000900090000
19620241226164000864441245090009000900090000
19720241226163900864441245090009000900090000
19820241226163800864441245090009000900090000
19920241226163700864441245090009000900090000
20020241226163600864441245090009000900090000
20120241226163500864441245090009000900090000
20220241226163400864441245090009000900090000
20320241226163300864441245090009000900090000
20420241226163200864441245090009000900090000
20520241226163100864441245090009000900090000
20620241226163000864441245090009000900090000
20720241226162900864441245090009000900090000
20820241226162800864441245090009000900090000
20920241226162700864441245090009000900090000
21020241226162600864441245090009000900090000
21120241226162500864441245090009000900090000
212202412261624008644412450900090009000900024110
21320241226162300864441245090009000900090000
21420241226162200864441245090009000900090000
21520241226162100864441245090009000900090000
21620241226162000864441245090009000900090000
21720241226161900864441245090009000900090000
21820241226161800864441245090009000900090000
21920241226161700864441245090009000900090000
22020241226161600864441245090009000900090000
22120241226161500864441245090009000900090000
22220241226161400864441245090009000900090000
22320241226161300864441245090009000900090000
22420241226161200864441245090009000900090000
22520241226161100864441245090009000900090000
22620241226161000864441245090009000900090000
22720241226160900864441245090009000900090000
22820241226160800864441245090009000900090000
22920241226160700864441245090009000900090000
23020241226160600864441245090009000900090000
23120241226160500864441245090009000900090000
23220241226160400864441245090009000900090000
23320241226160300864441245090009000900090000
23420241226160200864441245090009000900090000
23520241226160100864441245090009000900090000
23620241226160000864441245090009000900090000
23720241226155900864441245090009000900090000
23820241226155800864441245090009000900090000
23920241226155700864441245090009000900090000
24020241226155600864441245090009000900090000
24120241226155500864441245090009000900090000
242202412261554008644412450900090009000900024110
24320241226155300864441245090009000900090000
24420241226155200864441245090009000900090000
24520241226155100864441245090009000900090000
24620241226155000864441245090009000900090000
24720241226154900864441245090009000900090000
24820241226154800864441245090009000900090000
24920241226154700864441245090009000900090000
25020241226154600864441245090009000900090000
25120241226154500864441245090009000900090000
25220241226154400864441245090009000900090000
25320241226154300864441245090009000900090000
25420241226154200864441245090009000900090000
25520241226154100864441245090009000900090000
25620241226154000864441245090009000900090000
25720241226153900864441245090009000900090000
25820241226153800864441245090009000900090000
25920241226153700864441245090009000900090000
26020241226153600864441245090009000900090000
26120241226153500864441245090009000900090000
26220241226153400864441245090009000900090000
26320241226153300864441245090009000900090000
26420241226153200864441245090009000900090000
26520241226153100864441245090009000900090000
266202412261530008644412450900090009000900024110
26720241226152900842742245089908990899089900
26820241226152800842742245089908990899089900
26920241226152700842742245089908990899089900
27020241226152600842742245089908990899089900
27120241226152500842742245089908990899089900
27220241226152400842742245089908990899089900
27320241226152300842742245089908990899089900
27420241226152200842742245089908990899089900
27520241226152100842742245089908990899089900
27620241226152000842742245089908990899089900
27720241226151900842742245089908990900089707865
27820241226151800835685546089908980900089703923
27920241226151700832164942089808970899089702093
28020241226151600830285477089708990900089702403
28120241226151500828127610089808990899089702495
28220241226151400825886479089808990899089801265
28320241226151300824749855089808990899089801239
2842024122615120082363721008980899089908980585
28520241226151100823111703089809000901089803331
28620241226151000820114980090008980900089805814
28720241226150900814884594089808980900089802872
2882024122615080081230474409000900090108980958
28920241226150700811442875090009000901090001641
29020241226150600809965966090009010901089901199
29120241226150500808886931090009000901089903622
29220241226150400805627144090009010901089801028
29320241226150300804702432090008980900089803837
2942024122615020080125059808990899089908990618
2952024122615010080069501608990899089908970217
2962024122615000080050013508990900090008970432
2972024122614590080011220608980898090008970774
2982024122614580079941675208990897089908970473
2992024122614570079899182208970898089908960176
30020241226145600798833853089808970900089504051
30120241226145500795205055089608970897089601401
30220241226145400793949344089708980898089701424
3032024122614530079267201509000901090108980412
3042024122614520079230121609000898090108980501
30520241226145100791850477090109000901089801184
3062024122614500079078509309000900090009000141
30720241226144900790658193090008970901089601201
3082024122614480078958102908980897089808970579
309202412261447007890611870898089808980897018
31020241226144600789045028089708970898089601241
3112024122614450078793193708970896089708960391
31220241226144400787581586089508960896089501931
31320241226144300785853035089708970897089601319
31420241226144200784671195089708980898089501601
31520241226144100783236853089808990899089602185
3162024122614400078127733508990900090108990704
31720241226143900780644424090209010902089901093
31820241226143800779661011090209010902090101077
31920241226143700778690632090208990902089901180
3202024122614360077762841709000902090208990713
3212024122614350077698588709020901090209010203
3222024122614340077680298309010901090109010129
3232024122614330077668675409010902090209010302
3242024122614320077641444309020899090208980938
3252024122614310077556940809000899090008990595
3262024122614300077503413608980899090008980690
32720241226142900774413776089808960898089603302
3282024122614280077145150808970897089708960268
32920241226142700771211336089708970898089602438
33020241226142600769024389089808970898089701208
3312024122614250076794078408970896089808960820
33220241226142400767205770089808990899089601112
3332024122614230076620744308990898089908980734
3342024122614220076554829509000898090008980314
33520241226142100765266101090009000900090001
3362024122614200076526520108980899090008980133
3372024122614190076514571209000898090008980186
3382024122614180076497868209000900090009000169
339202412261417007648265820900090009000898084
3402024122614160076475112009000899090008980307
341202412261415007644753340899090009000899046
34220241226141400764433954090009010901090002701
34320241226141300762002973090109010902090101051
344202412261412007610560210901090109010901028
3452024122614110076103079309010902090209010438
34620241226141000760636153090109010901090100
3472024122614090076063615309010902090209010283
34820241226140800760380890090208990903089904092
3492024122614070075669439208990898089908980702
3502024122614060075606391008960898089808960408
3512024122614050075569783608980897089808960236
3522024122614040075548623208980898089808960340
3532024122614030075518116908980899089908970186
3542024122614020075501403708990897090108970140
3552024122614010075488838509010896090108960855
3562024122614000075412170108970896089708950158
35720241226135900753980111089608960897089502371
35820241226135800751856901089508990899089507535
35920241226135700745098267089909000901089802375
36020241226135600742963946090008990900089901164
36120241226135500741917136089909000900089902529
3622024122613540073964196909010900090109000209
36320241226135300739453861090109020902090002310
36420241226135200737373257090209020903090202024
36520241226135100735547393090309050905090201816
366202412261350007339070840906090309060903081
36720241226134900733833879090309060906090301013
3682024122613480073291700009060906090609040103
36920241226134700732823684090609060906090301539
370202412261346007314324640906090609060906052
3712024122613450073138535209060907090709030177
3722024122613440073122537909070904090709040108
37320241226134300731127690090409040906090401101
3742024122613420073013204909040905090509040235
375202412261341007299195960906090409060904098
3762024122613400072983098209040904090609040236
3772024122613390072961761809070905090709030224
3782024122613380072941501609060905090609030567
3792024122613370072890209809070907090809050104
3802024122613360072880795509060905090609050334
3812024122613350072850543809050907090809050727
38220241226133400727846315090509050907090402011
3832024122613330072602739609050906090609050508
3842024122613320072556735809080908090809060345
385202412261331007252546320908090809080908040
38620241226133000725218312090809100910090703236
3872024122613290072227864809100910091009100746
3882024122613280072159978809110909091109090185
389202412261327007214316050911091109110911010
3902024122613260072142249509100912091209100634
3912024122613250072084553709100912091209100422
3922024122613240072046148809100910091009100508
3932024122613230071999920809110910091109100116
3942024122613220071989363909110912091209110406
395202412261321007195237610912091209120911077
396202412261320007194535940912091209120912040
397202412261319007194171140913091309130913024
39820241226131800719395202091309130913091201157
39920241226131700718340008091309130913091309
4002024122613160071833179109130913091309120325
4012024122613150071803507609140913091409120298
40220241226131400717763116091309130914091201546
4032024122613130071635161309110911091309110447
4042024122613120071594432009120913091309120400
4052024122613110071557941209130913091309120560
4062024122613100071506817409120912091309120308
407202412261309007147872690912091209120912016
408202412261308007147726770912091209120912090
4092024122613070071469059709120912091309120771
410202412261306007139874440912091209120912011
4112024122613050071397741209110911091109100404
4122024122613040071360937309110911091109100284
4132024122613030071335074709110911091109110232
4142024122613020071313939509110911091109110228
4152024122613010071293168709110910091109100396
4162024122613000071257131709100910091109100774
4172024122612590071186696809110910091109090358
4182024122612580071154124209100910091109100158
419202412261257007113973620911091109110911011
4202024122612560071138734109100910091109100332
4212024122612550071108521209100914091409100653
422202412261254007104903200914091409140914029
4232024122612530071046381409140913091409120108
4242024122612520071036529309130913091309130662
42520241226125100709760887091309140915091302195
42620241226125000707754804091409140915091405059
42720241226124900703127720091209130914091202554
42820241226124800700795015091309100913091001584
429202412261247006993509980912091209120910067
4302024122612460069928991209120911091209100603
4312024122612450069874097909110911091109110505
4322024122612440069828092409110910091109100690
4332024122612430069765234309100910091109100538
4342024122612420069716235809110910091109100217
4352024122612410069696485409110910091109090766
4362024122612400069626785809100909091009080117
4372024122612390069616145209090910091009070333
4382024122612380069585929609080908090909080874
4392024122612370069506502909090909090909080154
4402024122612360069492514309070908090809070456
4412024122612350069451127809080909090909080103
442202412261234006944177080909090909090909010
443202412261233006944086180909090709090907035
4442024122612320069437683309070907090809070996
4452024122612310069347254909080908090809050983
4462024122612300069258041709080907090809060163
4472024122612290069243256909080908090809080281
448202412261228006921774210908090809080908044
4492024122612270069213746909050908090809050148
4502024122612260069200339509080908090809050396
451202412261225006916442870908090809090908069
4522024122612240069158162609080908090909080489
45320241226122300691137349090809050908090506624
4542024122612220068513528309060905090609040338
4552024122612210068482948209050906090609050133
45620241226122000684709098090609060906090608
457202412261219006847018500904090609060904043
4582024122612180068466295109050906090609050251
45920241226121700684435787090609050906090401436
4602024122612160068313683009050905090509050453
461202412261215006827268650905090509050905053
4622024122612140068267890009050905090509040261
463202412261213006824427160905090409050904019
4642024122612120068242553109050906090609050239
4652024122612110068220922209050905090609050267
4662024122612100068196757909050906090609050125
4672024122612090068185444109060905090609030933
4682024122612080068101017109050905090509050127
46920241226120700680895236090509050905090509
470202412261206006808870910903090509050903035
4712024122612050068085546309040904090409040840
4722024122612040068009610309050905090509050318
4732024122612030067980831309050905090609050337
47420241226120200679503319090509060906090509
4752024122612010067949516609060905090609050475
4762024122612000067906512009060906090609050116
4772024122611590067896002609060905090609050121
47820241226115800678850412090509050906090201661
4792024122611570067734934209040904090509040221
4802024122611560067714955009040905090509040518
481202412261155006766812730904090509050904028
48220241226115400676655950090509030905090301317
4832024122611530067546562609030903090309030138
48420241226115200675341012090309030903090305
4852024122611510067533649709030903090309020308
4862024122611500067505860109040902090409020350
487202412261149006747428900903090309030903069
4882024122611480067468058309030903090309030525
489202412261147006742065080903090309030903011
490202412261146006741965750903090309030902032
4912024122611450067416768809030903090309020195
4922024122611440067399160809020902090209020259
4932024122611430067375799009020902090209020100
494202412261142006736677900901090209020901089
495202412261141006735875620902090209030902022
49620241226114000673567710090209010902090102575
4972024122611390067124693909000900090008990396
4982024122611380067089060009000899090008990363
4992024122611370067056419909000900090108990742
5002024122611360066989694509000900090109000153
5012024122611350066975914509010900090108990581
502202412261134006692365060901090209020899024
50320241226113300669214881090209020902089802295
5042024122611320066715037409010901090109010379
505202412261131006668088950901090309030900082
50620241226113000666735057090309020903089801633
5072024122611290066526758809040901090409010136
50820241226112800665144675090409000904089902040
50920241226112700663309483090008980905089802266
5102024122611260066127110008980899089908980827
511202412261125006605284330899090409060898032786
51220241226112400630977351090709070907090709
513202412261123006309691880907090409070904097
51420241226112200630881476090709080908090401444
5152024122611210062957517009080904090809040412
51620241226112000629201646090509040905090402745
517202412261119006267178270905090509050905081
5182024122611180062664452209030904090509030808
51920241226111700625914403090409040904090301133
5202024122611160062489067109050904090509040663
52120241226111500624291178090509050905090401509
5222024122611140062292601309050904090509040414
52320241226111300622551714090409040904090401332
52420241226111200621347586090409030904090302221
5252024122611110061934200309030903090409030613
52620241226111000618788445090309030904090301219
52720241226110900617687680090309050905090301657
5282024122611080061618942909040904090409040547
52920241226110700615694941090609040906090301773
53020241226110600614090563090409060906090406114
53120241226110500608563431090409060907090404318
53220241226110400604655735090709060907090503451
5332024122611030060153105409070907090809060477
5342024122611020060109853609070906090709060474
5352024122611010060066904909080907090809060555
53620241226110000600165555090809080908090808
5372024122610590060015829109080907090809070965
5382024122610580059928216809080908090909070500
539202412261057005988284630909090909090907060
54020241226105600598774037090809070908090601199
54120241226105500597685577090709060908090601796
5422024122610540059605776909060909090909060207
5432024122610530059587021209070909090909070406
5442024122610520059550164009090908090909060735
5452024122610510059483445709080908090809070184
5462024122610500059466740509080905090809050773
5472024122610490059396674409050906090609050791
54820241226104800593250787090609060907090401141
54920241226104700592219028090509050905090404569
5502024122610460058808413109050905090609050730
5512024122610450058742347109070907090709070157
5522024122610440058728107209070905090709050414
5532024122610430058690626709050904090509040868
55420241226104200586121495090409060906090401269
5552024122610410058497324209060908090809060242
5562024122610400058475394209060908090809060190
5572024122610390058458167609050909090909050433
55820241226103800584188755090909090909090402084
55920241226103700582302856090909080909090402238
56020241226103600580275231090809070908090401833
56120241226103500578617233090709060907090301735
562202412261034005770488100908090509080902012448
563202412261033005657892910905091009100905010239
5642024122610320055650493309100909091009090462
56520241226103100556084964091009100910091000
56620241226103000556084964091009100911090902672
567202412261029005536550620911091109110911012
5682024122610280055364413009110910091109100597
56920241226102700553100761091109110911091101214
5702024122610260055199480709110912091209110330
57120241226102500551694047091209110912091101514
5722024122610240055031468109140911091509110458
5732024122610230054989725809120914091409110385
57420241226102200549545830091409130914091301672
5752024122610210054801829409130912091309120501
57620241226102000547560882091209110912091001594
5772024122610190054610789709100910091109100441
5782024122610180054570648709110910091109100344
5792024122610170054539319309100911091109100713
5802024122610160054474435609110911091209100556
58120241226101500544237812091109090911090907041
5822024122610140053783634109080908090809080749
58320241226101300537156249090809080909090702113
5842024122610120053523680609080910091009080785
5852024122610110053452329409100908091009080890
58620241226101000533714372090809100910090801140
58720241226100900532678096091009090910090801457
5882024122610080053135390709090908090909070370
58920241226100700531017980090709070910090602330
59020241226100600528905677090709070908090705621
591202412261005005238064250907091109110907010104
5922024122610040051462345209110911091209110628
5932024122610030051405134209110910091109100318
59420241226100200513761684091109100911091002015
59520241226100100511928024091009110911091003621
5962024122610000050863258609110912091209110264
59720241226095900508391930091109110913090901830
59820241226095800506724339091109110911091005440
599202412260957005017730250911091409140910010888
60020241226095600491852722091309130915091202732
60120241226095500489358848091409130914091301394
60220241226095400488085385091309140915091303649
60320241226095300484751801091509150916091403379
60420241226095200481661463091509150916091402014
605202412260951004798193650915091909190912013529
60620241226095000467448329091609190919091609190
60720241226094900459016383091809190921091805850
6082024122609480045363523909220922092209190940
60920241226094700452770313092209220922091903451
6102024122609460044959429809220922092209210406
6112024122609450044922012209220924092409220513
61220241226094400448746876092409210924092101488
6132024122609430044737357209210919092109180840
61420241226094200446601212091909200921091902767
6152024122609410044405607809200921092109190316
61620241226094000443765454092009220922091807776
6172024122609390043661329809220921092309210640
61820241226093800436023244092309250925092104018
61920241226093700432318412092409210924092002940
62020241226093600429606965092009180921091801514
62120241226093500428215363091809200920091802437
62220241226093400425977001092009180921091801517
62320241226093300424583670091809170918091601463
62420241226093200423241573091609180918091506662
62520241226093100417136393091709170919091701736
62620241226093000415543868091909210921091706235
62720241226092900409815141092109220922092102381
62820241226092800407621436092209230924092102721
62920241226092700405113128092309200923092008474
63020241226092600397306181091909170920091702266
63120241226092500395224003091709160918091601637
632202412260924003937226670915092209220915019332
63320241226092300375987434092209210923092004703
63420241226092200371655829092309220923092103358
63520241226092100368559249092009190922091901817
636202412260920003668856420919092109230919011354
63720241226091900356427194092109210922091905236
63820241226091800351607517092109220925092107029
63920241226091700345124980092309210926091903967
640202412260916003414695140921092909300920016352
64120241226091500326357076093009270930092605319
64220241226091400321416464092709310933092607098
64320241226091300314828131092909310935092908580
64420241226091200306848405093109290932092902465
64520241226091100304555673092909320933092904219
646202412260910003006269450932093309350928016147
64720241226090900285594834093309330938093205819
64820241226090800280158362093209330935093103801
64920241226090700276614897093209330938093009053
650202412260906002681746540932093409380925015194
651202412260905002540365900936094709480932022471
652202412260904002329485480946095909590945018442
653202412260903002153835640957095809610948063441
654202412260902001548672340959094309640941096665
65520241226090100624813400943094509450939033588
65620241226090000308922370942091709480917033056