Files
KissMeData/088980/min/candle-20231226.csv
2024-11-17 15:27:48 +09:00

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202312261954002997000210012580125801258012580136791
32023122619530029970002100125801258012580125800
42023122619520029970002100125801258012580125800
52023122619510029970002100125801258012580125800
62023122619500029970002100125801258012580125800
72023122619490029970002100125801258012580125800
82023122619480029970002100125801258012580125800
92023122619470029970002100125801258012580125800
102023122619460029970002100125801258012580125800
112023122619450029970002100125801258012580125800
122023122619440029970002100125801258012580125800
132023122619430029970002100125801258012580125800
142023122619420029970002100125801258012580125800
152023122619410029970002100125801258012580125800
162023122619400029970002100125801258012580125800
172023122619390029970002100125801258012580125800
182023122619380029970002100125801258012580125800
192023122619370029970002100125801258012580125800
202023122619360029970002100125801258012580125800
212023122619350029970002100125801258012580125800
222023122619340029970002100125801258012580125800
232023122619330029970002100125801258012580125800
242023122619320029970002100125801258012580125800
252023122619310029970002100125801258012580125800
262023122619300029970002100125801258012580125800
272023122619290029970002100125801258012580125800
282023122619280029970002100125801258012580125800
292023122619270029970002100125801258012580125800
302023122619260029970002100125801258012580125800
312023122619250029970002100125801258012580125800
32202312261924002997000210012580125801258012580136791
332023122619230029970002100125801258012580125800
342023122619220029970002100125801258012580125800
352023122619210029970002100125801258012580125800
362023122619200029970002100125801258012580125800
372023122619190029970002100125801258012580125800
382023122619180029970002100125801258012580125800
392023122619170029970002100125801258012580125800
402023122619160029970002100125801258012580125800
412023122619150029970002100125801258012580125800
422023122619140029970002100125801258012580125800
432023122619130029970002100125801258012580125800
442023122619120029970002100125801258012580125800
452023122619110029970002100125801258012580125800
462023122619100029970002100125801258012580125800
472023122619090029970002100125801258012580125800
482023122619080029970002100125801258012580125800
492023122619070029970002100125801258012580125800
502023122619060029970002100125801258012580125800
512023122619050029970002100125801258012580125800
522023122619040029970002100125801258012580125800
532023122619030029970002100125801258012580125800
542023122619020029970002100125801258012580125800
552023122619010029970002100125801258012580125800
562023122619000029970002100125801258012580125800
572023122618590029970002100125801258012580125800
582023122618580029970002100125801258012580125800
592023122618570029970002100125801258012580125800
602023122618560029970002100125801258012580125800
612023122618550029970002100125801258012580125800
62202312261854002997000210012580125801258012580136791
632023122618530029970002100125801258012580125800
642023122618520029970002100125801258012580125800
652023122618510029970002100125801258012580125800
662023122618500029970002100125801258012580125800
672023122618490029970002100125801258012580125800
682023122618480029970002100125801258012580125800
692023122618470029970002100125801258012580125800
702023122618460029970002100125801258012580125800
712023122618450029970002100125801258012580125800
722023122618440029970002100125801258012580125800
732023122618430029970002100125801258012580125800
742023122618420029970002100125801258012580125800
752023122618410029970002100125801258012580125800
762023122618400029970002100125801258012580125800
772023122618390029970002100125801258012580125800
782023122618380029970002100125801258012580125800
792023122618370029970002100125801258012580125800
802023122618360029970002100125801258012580125800
812023122618350029970002100125801258012580125800
822023122618340029970002100125801258012580125800
832023122618330029970002100125801258012580125800
842023122618320029970002100125801258012580125800
852023122618310029970002100125801258012580125800
862023122618300029970002100125801258012580125800
872023122618290029970002100125801258012580125800
882023122618280029970002100125801258012580125800
892023122618270029970002100125801258012580125800
902023122618260029970002100125801258012580125800
912023122618250029970002100125801258012580125800
92202312261824002997000210012580125801258012580136791
932023122618230029970002100125801258012580125800
942023122618220029970002100125801258012580125800
952023122618210029970002100125801258012580125800
962023122618200029970002100125801258012580125800
972023122618190029970002100125801258012580125800
982023122618180029970002100125801258012580125800
992023122618170029970002100125801258012580125800
1002023122618160029970002100125801258012580125800
1012023122618150029970002100125801258012580125800
1022023122618140029970002100125801258012580125800
1032023122618130029970002100125801258012580125800
1042023122618120029970002100125801258012580125800
1052023122618110029970002100125801258012580125800
1062023122618100029970002100125801258012580125800
1072023122618090029970002100125801258012580125800
1082023122618080029970002100125801258012580125800
1092023122618070029970002100125801258012580125800
1102023122618060029970002100125801258012580125800
1112023122618050029970002100125801258012580125800
1122023122618040029970002100125801258012580125800
1132023122618030029970002100125801258012580125800
1142023122618020029970002100125801258012580125800
1152023122618010029970002100125801258012580125800
1162023122618000029970002100125801258012580125800
1172023122617590029970002100125801258012580125800
1182023122617580029970002100125801258012580125800
1192023122617570029970002100125801258012580125800
1202023122617560029970002100125801258012580125800
1212023122617550029970002100125801258012580125800
122202312261754002997000210012580125801258012580136791
1232023122617530029970002100125801258012580125800
1242023122617520029970002100125801258012580125800
1252023122617510029970002100125801258012580125800
1262023122617500029970002100125801258012580125800
1272023122617490029970002100125801258012580125800
1282023122617480029970002100125801258012580125800
1292023122617470029970002100125801258012580125800
1302023122617460029970002100125801258012580125800
1312023122617450029970002100125801258012580125800
1322023122617440029970002100125801258012580125800
1332023122617430029970002100125801258012580125800
1342023122617420029970002100125801258012580125800
1352023122617410029970002100125801258012580125800
1362023122617400029970002100125801258012580125800
1372023122617390029970002100125801258012580125800
1382023122617380029970002100125801258012580125800
1392023122617370029970002100125801258012580125800
1402023122617360029970002100125801258012580125800
1412023122617350029970002100125801258012580125800
1422023122617340029970002100125801258012580125800
1432023122617330029970002100125801258012580125800
1442023122617320029970002100125801258012580125800
1452023122617310029970002100125801258012580125800
1462023122617300029970002100125801258012580125800
1472023122617290029970002100125801258012580125800
1482023122617280029970002100125801258012580125800
1492023122617270029970002100125801258012580125800
1502023122617260029970002100125801258012580125800
1512023122617250029970002100125801258012580125800
152202312261724002997000210012580125801258012580136791
1532023122617230029970002100125801258012580125800
1542023122617220029970002100125801258012580125800
1552023122617210029970002100125801258012580125800
1562023122617200029970002100125801258012580125800
1572023122617190029970002100125801258012580125800
1582023122617180029970002100125801258012580125800
1592023122617170029970002100125801258012580125800
1602023122617160029970002100125801258012580125800
1612023122617150029970002100125801258012580125800
1622023122617140029970002100125801258012580125800
1632023122617130029970002100125801258012580125800
1642023122617120029970002100125801258012580125800
1652023122617110029970002100125801258012580125800
1662023122617100029970002100125801258012580125800
1672023122617090029970002100125801258012580125800
1682023122617080029970002100125801258012580125800
1692023122617070029970002100125801258012580125800
1702023122617060029970002100125801258012580125800
1712023122617050029970002100125801258012580125800
1722023122617040029970002100125801258012580125800
1732023122617030029970002100125801258012580125800
1742023122617020029970002100125801258012580125800
1752023122617010029970002100125801258012580125800
1762023122617000029970002100125801258012580125800
1772023122616590029970002100125801258012580125800
1782023122616580029970002100125801258012580125800
1792023122616570029970002100125801258012580125800
1802023122616560029970002100125801258012580125800
1812023122616550029970002100125801258012580125800
182202312261654002997000210012580125801258012580136791
1832023122616530029970002100125801258012580125800
1842023122616520029970002100125801258012580125800
1852023122616510029970002100125801258012580125800
1862023122616500029970002100125801258012580125800
1872023122616490029970002100125801258012580125800
1882023122616480029970002100125801258012580125800
1892023122616470029970002100125801258012580125800
1902023122616460029970002100125801258012580125800
1912023122616450029970002100125801258012580125800
1922023122616440029970002100125801258012580125800
1932023122616430029970002100125801258012580125800
1942023122616420029970002100125801258012580125800
1952023122616410029970002100125801258012580125800
1962023122616400029970002100125801258012580125800
1972023122616390029970002100125801258012580125800
1982023122616380029970002100125801258012580125800
1992023122616370029970002100125801258012580125800
2002023122616360029970002100125801258012580125800
2012023122616350029970002100125801258012580125800
2022023122616340029970002100125801258012580125800
2032023122616330029970002100125801258012580125800
2042023122616320029970002100125801258012580125800
2052023122616310029970002100125801258012580125800
2062023122616300029970002100125801258012580125800
2072023122616290029970002100125801258012580125800
2082023122616280029970002100125801258012580125800
2092023122616270029970002100125801258012580125800
2102023122616260029970002100125801258012580125800
2112023122616250029970002100125801258012580125800
212202312261624002997000210012580125801258012580136791
2132023122616230029970002100125801258012580125800
2142023122616220029970002100125801258012580125800
2152023122616210029970002100125801258012580125800
2162023122616200029970002100125801258012580125800
2172023122616190029970002100125801258012580125800
2182023122616180029970002100125801258012580125800
2192023122616170029970002100125801258012580125800
2202023122616160029970002100125801258012580125800
2212023122616150029970002100125801258012580125800
2222023122616140029970002100125801258012580125800
2232023122616130029970002100125801258012580125800
2242023122616120029970002100125801258012580125800
2252023122616110029970002100125801258012580125800
2262023122616100029970002100125801258012580125800
2272023122616090029970002100125801258012580125800
2282023122616080029970002100125801258012580125800
2292023122616070029970002100125801258012580125800
2302023122616060029970002100125801258012580125800
2312023122616050029970002100125801258012580125800
2322023122616040029970002100125801258012580125800
2332023122616030029970002100125801258012580125800
2342023122616020029970002100125801258012580125800
2352023122616010029970002100125801258012580125800
2362023122616000029970002100125801258012580125800
2372023122615590029970002100125801258012580125800
2382023122615580029970002100125801258012580125800
2392023122615570029970002100125801258012580125800
2402023122615560029970002100125801258012580125800
2412023122615550029970002100125801258012580125800
242202312261554002997000210012580125801258012580136791
2432023122615530029970002100125801258012580125800
2442023122615520029970002100125801258012580125800
2452023122615510029970002100125801258012580125800
2462023122615500029970002100125801258012580125800
2472023122615490029970002100125801258012580125800
2482023122615480029970002100125801258012580125800
2492023122615470029970002100125801258012580125800
2502023122615460029970002100125801258012580125800
2512023122615450029970002100125801258012580125800
2522023122615440029970002100125801258012580125800
2532023122615430029970002100125801258012580125800
2542023122615420029970002100125801258012580125800
2552023122615410029970002100125801258012580125800
2562023122615400029970002100125801258012580125800
2572023122615390029970002100125801258012580125800
2582023122615380029970002100125801258012580125800
2592023122615370029970002100125801258012580125800
2602023122615360029970002100125801258012580125800
2612023122615350029970002100125801258012580125800
2622023122615340029970002100125801258012580125800
2632023122615330029970002100125801258012580125800
2642023122615320029970002100125801258012580125800
2652023122615310029970002100125801258012580125800
266202312261530002997000210012580125801258012580136791
2672023122615290028249171320125901259012590125900
2682023122615280028249171320125901259012590125900
2692023122615270028249171320125901259012590125900
2702023122615260028249171320125901259012590125900
2712023122615250028249171320125901259012590125900
2722023122615240028249171320125901259012590125900
2732023122615230028249171320125901259012590125900
2742023122615220028249171320125901259012590125900
2752023122615210028249171320125901259012590125900
2762023122615200028249171320125901259012590125900
27720231226151900282491713201259012580125901258017124
2782023122615180028033711140125901259012590125803444
27920231226151700279903563401259012590125901258013253
2802023122615160027823502450125901259012590125804110
28120231226151500277717865001258012580125901258015927
28220231226151400275713859601258012580125901258016543
2832023122615130027363207880125901258012590125805503
28420231226151200272939532401259012580125901258012735
2852023122615110027133723800125901259012590125801235
2862023122615100027118175920125901259012590125905087
2872023122615090027054130590125901259012590125805401
2882023122615080026986164720125901258012590125809382
2892023122615070026868063390125901259012590125804933
2902023122615060026805957920125901259012590125806529
2912023122615050026723768180125901258012590125803092
2922023122615040026684845360125901258012590125803604
293202312261503002663947200012590125801259012580960
2942023122615020026627388890125901259012590125803525
29520231226150100265830367901258012580125901258010653
2962023122615000026449013440125801259012590125809162
2972023122614590026333718790125901259012590125801337
2982023122614580026316886720125901259012590125803874
29920231226145700262681143401258012590125901258010251
3002023122614560026139149630125901258012590125802652
3012023122614550026105760990125901259012590125803745
3022023122614540026058618670125801258012590125803910
3032023122614530026009420760125801258012590125801817
3042023122614520025986555330125901259012590125801810
305202312261451002596377821012590125901259012580576
3062023122614500025956527350125901259012590125806009
3072023122614490025880894170125901258012590125809454
3082023122614480025761899230125901258012590125804299
3092023122614470025707811770125801258012590125808812
3102023122614460025596945570125901258012590125801932
3112023122614450025572632280125801259012590125803661
3122023122614440025526567160125801259012590125806662
313202312261443002544275883012580125901259012580664
3142023122614420025434400920125901259012590125802594
3152023122614410025401751620125901259012590125801650
3162023122614400025380979790125901258012590125804774
31720231226143900253209223301258012580125901257022569
3182023122614380025037004310125801257012580125705276
3192023122614370024970643660125801258012580125803949
32020231226143600249209652401258012580125801257038686
3212023122614350024434295440125801258012580125705804
3222023122614340024361282760125801258012580125701176
3232023122614330024346495550125701258012580125701670
3242023122614320024325486960125801258012580125807341
3252023122614310024233137180125801258012580125705949
3262023122614300024158302330125801258012580125701161
32720231226142900241436983301258012580125801257011294
3282023122614280024001621900125801258012580125705153
3292023122614270023936807160125801258012580125705687
3302023122614260023865279790125801258012580125705757
3312023122614250023792862730125801258012580125702729
3322023122614240023758531980125801258012580125706994
3332023122614230023670583180125801258012580125702697
3342023122614220023636655020125701258012580125701385
3352023122614210023619239240125801258012580125708186
33620231226142000235162670901257012580125801257011046
3372023122614190023377319080125801258012580125702576
3382023122614180023344927700125701258012580125701640
3392023122614170023324305660125801258012580125705698
3402023122614160023252679140125801258012580125705735
3412023122614150023180540840125801258012580125701178
3422023122614140023165724800125801257012580125702655
3432023122614130023132334310125701258012580125701409
3442023122614120023114609190125801257012580125702412
3452023122614110023084287820125701258012580125704284
3462023122614100023030401890125801257012580125704440
3472023122614090022974574090125801258012580125703589
348202312261408002292942632012570125801258012570677
349202312261407002292091447012580125801258012570481
35020231226140600229148665601257012580125801257014316
3512023122614050022734904960125801258012580125704203
352202312261404002268203139012580125701258012570686
353202312261403002267340331012580125801258012570764
3542023122614020022663792280125801258012580125702242
3552023122614010022635593440125801258012580125701747
3562023122614000022613616230125801258012580125708617
3572023122613590022505228470125801258012580125704675
35820231226135800224464228501258012580125801257036383
359202312261357002198872523012580125801258012570360
3602023122613560021984197180125701258012580125703339
361202312261355002194219296012580125801258012570783
362202312261354002193234401012580125801258012570560
363202312261353002192530026012580125801258012570867
36420231226135200219143934901257012580125801257012087
3652023122613510021762345660125801258012580125701249
366202312261350002174663386012570125801258012570848
367202312261349002173597171012580125801258012570497
3682023122613480021729719540125801257012580125704989
3692023122613470021666982360125701257012580125704590
3702023122613460021609272030125801258012580125701203
371202312261345002159414012012570125801258012570651
3722023122613440021585956820125701258012580125708935
3732023122613430021473593130125801258012580125701745
3742023122613420021451641040125801258012580125706395
3752023122613410021371244200125801258012580125703398
37620231226134000213285229301257012580125801257017893
37720231226133900211035817501258012580125801257096
3782023122613380021102374160125801258012580125701150
379202312261337002108791301012570125801258012570366
3802023122613360021083309240125801258012580125703114
3812023122613350021044136750125701258012580125701602
382202312261334002102399906012580125801258012570260
383202312261333002102073018012580125701258012570713
384202312261332002101176388012580125701258012570313
3852023122613310021007826700125801258012580125702349
3862023122613300020978291740125701258012580125701519
387202312261329002095919178012580125701258012570951
388202312261328002094723175012580125801258012570795
389202312261327002093723066012580125801258012570365
390202312261326002093264106012580125801258012580531
3912023122613250020925961080125801258012580125705174
3922023122613240020860910010125801258012580125705760
39320231226132300207885051201258012580125801258010247
3942023122613220020659597860125801258012580125701336
3952023122613210020642792140125801258012580125702334
39620231226132000206134482601257012580125801257012804
3972023122613190020452490420125801257012580125706662
39820231226131800203687485001258012580125801257028135
3992023122613170020015084140125801258012580125701067
400202312261316002000166130012570125801258012570505
4012023122613150019995313320125701258012580125706679
4022023122613140019911348940125801258012580125702309
4032023122613130019882313230125801258012580125808994
404202312261312001976916871012580125801258012580204
40520231226131100197666023901257012570125801257013609
40620231226131000195954629101258012580125801257064855
4072023122613090018779587500125901259012590125805155
4082023122613080018714711050125901259012590125809632
4092023122613070018593526750125901258012590125803459
4102023122613060018549987070125901259012590125801183
4112023122613050018535095070125901259012590125809762
4122023122613040018412192080125901259012590125808107
41320231226130300183101971201259012590125901258012198
41420231226130200181567340401258012590125901258015185
41520231226130100179657059701259012580125901258023912
4162023122613000017664888410125901258012590125804498
4172023122612590017608259430125901259012590125801773
418202312261258001758594659012590125901259012580618
41920231226125700175781687601258012590125901258033918
4202023122612560017151478260125901259012590125801616
4212023122612550017131139530125801259012590125802216
422202312261254001710325011012580125901259012580269
42320231226125300170998655701258012590125901258010440
42420231226125200169684282201258012580125901258016231
425202312261251001676414125012590125901259012580418
4262023122612500016758878730125801259012590125808069
4272023122612490016657328380125901259012590125902009
42820231226124800166320350701259012590125901258026807
42920231226124700162945351501258012590125901258016627
4302023122612460016085201860125901258012590125801822
4312023122612450016062264970125801258012590125803146
4322023122612440016022688110125801258012590125802954
4332023122612430015985504710125901259012590125801849
4342023122612420015962238630125901258012590125801349
4352023122612410015945264840125901259012590125808160
436202312261240001584253912012590125901259012580292
437202312261239001583886419012580125901259012580108
4382023122612380015837505130125901258012590125802035
439202312261237001581188579012590125901259012580204
4402023122612360015809318190125801258012590125804784
44120231226123500157491260501259012580125901258013798
4422023122612340015575545750125801258012590125801753
44320231226123300155534925601258012590125901258030835
4442023122612320015165556740125901259012590125901202
44520231226123100151504235601259012580125901258021135
4462023122612300014884538880125801259012590125801142
4472023122612290014870165460125801259012590125807505
448202312261228001477568509012590125901259012590202
4492023122612270014773141910125901258012590125803048
4502023122612260014734795990125901259012590125802751
45120231226122500147001614001258012590125901258012894
452202312261224001453794125012590125801259012580525
4532023122612230014531333520125901258012590125801642
4542023122612220014510666770125901259012590125805725
4552023122612210014438596540125901259012590125806127
4562023122612200014361458960125901258012590125802267
45720231226121900143329228701258012590125901258014277
458202312261218001415322343012590125901259012590699
459202312261217001414442302012590125901259012580665
4602023122612160014136050770125901259012590125803694
461202312261215001408954340012590125901259012580849
4622023122612140014078861270125901259012590125801885
463202312261213001405513400012580125901259012580159
46420231226121200140531323801259012590125901258013424
4652023122612110013884235410125901258012590125808295
4662023122612100013779801450125901259012590125801445
4672023122612090013761616370125901259012590125801413
4682023122612080013743832420125901258012590125801921
469202312261207001371964786012590125901259012580563
4702023122612060013712560490125901259012590125801858
471202312261205001368916836012590125901259012590391
4722023122612040013684245670125901259012590125901502
4732023122612030013665335490125901259012590125807441
4742023122612020013571722090125901259012590125801510
4752023122612010013552717290125901259012590125802625
4762023122612000013519668570125901258012590125801951
4772023122611590013495109480125901258012590125803504
4782023122611580013450994220125801259012590125802523
4792023122611570013419231100125901259012590125807414
48020231226115600133258908401259012590125901259065374
4812023122611550012502832180125901259012590125801820
482202312261154001247991857012590125901259012580888
4832023122611530012468744150125901259012590125904328
484202312261152001241425463012590125901259012580227
4852023122611510012411396800125901259012590125906241
486202312261150001233282261012590125901259012580102
4872023122611490012331538630125801258012590125802041
4882023122611480012305855600125901259012590125801403
4892023122611470012288197980125901259012590125901045
4902023122611460012275041430125901258012590125801682
491202312261145001225386624012590125901259012580642
492202312261144001224578414012590125901259012590797
493202312261143001223574991012580125901259012580714
494202312261142001222676317012590125801259012580667
4952023122611410012218366740125901259012590125801992
4962023122611400012193293620125801259012590125801467
497202312261139001217483491012590125901259012590182
4982023122611380012172543530125901259012590125803166
4992023122611370012132684280125901259012590125804394
5002023122611360012077380230125901259012590125803276
5012023122611350012036136610125901259012590125801606
5022023122611340012015923720125901258012590125801005
5032023122611330012003276400125901259012590125901116
5042023122611320011989225960125901259012590125902614
5052023122611310011956315700125901259012590125801322
5062023122611300011939673180125901259012590125802181
5072023122611290011912227800125901259012590125807522
5082023122611280011817575900125901259012590125801870
5092023122611270011794039640125901259012590125806325
510202312261126001171446427012590125901259012580393
511202312261125001170951941012580125901259012580219
512202312261124001170676274012580125901259012580948
5132023122611230011694829520125901259012590125902659
5142023122611220011661352710125901258012590125803297
51520231226112100116198470701259012580125901258012717
516202312261120001145974634012590125901259012590989
517202312261119001144729483012590125901259012580748
5182023122611180011437881260125901259012590125801747
5192023122611170011415898970125801258012590125802884
520202312261116001137959590012590125901259012590411
521202312261115001137442141012590125901259012580613
522202312261114001136670376012590125901259012580155
523202312261113001136475241012590125901259012580951
524202312261112001135278522012580125901259012580413
525202312261111001134758573012590125801259012580977
526202312261110001133529184012580125901259012580796
5272023122611090011325271200125901259012590125901333
528202312261108001130848873012580125901259012580167
529202312261107001130638624012590125901259012580698
5302023122611060011297604520125901259012590125803691
5312023122611050011251140640125901258012590125801018
5322023122611040011238325890125901259012590125809864
5332023122611030011114138230125901259012590125801737
534202312261102001109227240012590125901259012580460
5352023122611010011086483000125901259012590125803007
536202312261100001104864206012590125901259012580819
5372023122610590011038336940125901259012590125907032
538202312261058001094980406012580125901259012580969
5392023122610570010937605170125901259012590125802584
5402023122610560010905093990125901259012590125801561
541202312261055001088544433012590125901259012580263
542202312261054001088213372012590125901259012580429
5432023122610530010876734770125801259012590125804687
5442023122610520010817732190125901259012590125808752
545202312261051001070754686012590125901259012580821
5462023122610500010697217220125801259012590125808314
54720231226104900105925445501259012580125901258051187
548202312261048009948102270125901258012590125802165
5492023122610470099208654901258012580125901258055024
55020231226104600922863855012580125801259012580975
55120231226104500921636570012590125901259012580805
55220231226104400920623270012590125901259012580570
553202312261043009199060240125901259012590125804112
55420231226104200914730547012590125901259012580193
555202312261041009144876340125901259012590125805713
556202312261040009072971530125801259012590125805174
557202312261039009007852710125901258012590125801252
558202312261038008992099120125901258012590125803336
559202312261037008950127690125901259012590125801542
560202312261036008930719160125901258012590125802393
56120231226103500890060209012590125901259012580764
562202312261034008890983490125901259012590125904246
563202312261033008837526350125901258012590125801247
564202312261032008821832940125801259012590125808121
5652023122610310087196390901259012590125901258019489
566202312261030008474293300125901258012590125802627
56720231226102900844124096012590125901259012580892
568202312261028008430011850125901259012590125803034
569202312261027008391825550125801259012590125803393
57020231226102600834913134012590125901259012580629
571202312261025008341212970125901259012590125803767
572202312261024008293817800125901259012590125802129
573202312261023008267029430125901259012590125802720
574202312261022008232808540125901259012590125802115
575202312261021008206182730125901259012590125802232
576202312261020008178095850125901259012590125801745
57720231226101900815613190012590125801259012580894
578202312261018008144883440125901259012590125801258
57920231226101700812904662012590125801259012580867
580202312261016008118135630125801258012590125805799
5812023122610150080451801701259012590125901258013812
582202312261014007871423180125901259012590125801228
58320231226101300785596461012580125901259012580331
584202312261012007851797420125901259012590125806336
585202312261011007772084730125901258012590125806082
586202312261010007695533970125801259012590125803746
587202312261009007648401090125901259012590125802563
58820231226100800761615580012590125901259012580899
5892023122610070076048402101259012590125901258049798
590202312261006006978368710125901258012590125808676
591202312261005006869180910125901259012590125802163
59220231226100400684195543012590125901259012580859
593202312261003006831140830125901259012590125807630
59420231226100200673508222012590125801259012580621
595202312261001006727267990125801258012590125809371
596202312261000006609344260125801259012590125802781
597202312260959006574352180125901259012590125801753
598202312260958006552286020125901259012590125801337
599202312260957006535459700125901259012590125802472
600202312260956006504351570125801258012590125807424
601202312260955006410903650125901258012590125803421
602202312260954006367847700125901258012590125801205
6032023122609530063526784201259012590125901258012700
604202312260952006192787040125901259012590125803034
60520231226095100615460903012580125901259012580746
606202312260950006145219210125801258012590125802321
607202312260949006116009900125901259012590125802904
608202312260948006079449390125901259012590125801928
609202312260947006055178520125901259012590125801354
61020231226094600603814000012590125901259012580340
611202312260945006033860960125901259012590125802536
612202312260944006001945380125901258012590125808442
61320231226094300589566396012580125901259012580831
614202312260942005885207430125901258012590125801486
615202312260941005866508110125901259012590125805433
616202312260940005798138680125901259012590125801031
617202312260939005785159880125901259012590125802688
618202312260938005751318570125801259012590125801164
619202312260937005736668730125901259012590125801635
620202312260936005716091590125801259012590125802195
621202312260935005688456560125901259012590125801807
622202312260934005665712550125901259012590125802878
62320231226093300562948098012590125901259012580829
624202312260932005619044540125901259012590125901903
6252023122609310055950857701259012600126001258017923
6262023122609300053694336601260012600126001259058096
627202312260929004637804280125901260012600125909403
6282023122609280045194085701260012590126001259023256
6292023122609270042265323401259012590126001259015056
630202312260926004036897220126001260012600125904742
631202312260925003977151620125901259012600125903486
632202312260924003933255480126001260012600125906454
6332023122609230038519575701260012600126001259028366
634202312260922003494595810125901260012600125908877
635202312260921003382816130126001260012600125904191
6362023122609200033300313201260012600126001259030022
6372023122609190029517717901260012600126001259033420
638202312260918002530680110126001259012600125902019
639202312260917002505243660125901260012600125907581
640202312260916002409764260126001260012600125905868
641202312260915002335874270126001260012600125906395
642202312260914002255324800126001260012600125905012
6432023122609130021922154701260012600126001259012911
6442023122609120020296486401260012600126001259025430
6452023122609110017094819001260012590126001259014492
6462023122609100015269507601260012590126001259018578
6472023122609090012930078101259012600126001259015154
6482023122609080011020831601259012590126001259010517
64920231226090700969595030126001259012600125909146
65020231226090600854387430126001259012600125907392
65120231226090500761271460125901259012600125907494
65220231226090400666889460126001259012600125907997
65320231226090300566187620125901259012600125909366
654202312260902004482257201259012600126001259013444
65520231226090100278868130126001259012600125901034
656202312260900002658450401260012600126001259021099