Files
KissMeData/088980/min/candle-20241212.csv
2025-02-06 23:16:41 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241212195500989289999011100111001110011100100702
3202412121954009892899990111001110011100111000
4202412121953009892899990111001110011100111000
5202412121952009892899990111001110011100111000
6202412121951009892899990111001110011100111000
7202412121950009892899990111001110011100111000
8202412121949009892899990111001110011100111000
9202412121948009892899990111001110011100111000
10202412121947009892899990111001110011100111000
11202412121946009892899990111001110011100111000
12202412121945009892899990111001110011100111000
13202412121944009892899990111001110011100111000
14202412121943009892899990111001110011100111000
15202412121942009892899990111001110011100111000
16202412121941009892899990111001110011100111000
17202412121940009892899990111001110011100111000
18202412121939009892899990111001110011100111000
19202412121938009892899990111001110011100111000
20202412121937009892899990111001110011100111000
21202412121936009892899990111001110011100111000
22202412121935009892899990111001110011100111000
23202412121934009892899990111001110011100111000
24202412121933009892899990111001110011100111000
25202412121932009892899990111001110011100111000
26202412121931009892899990111001110011100111000
27202412121930009892899990111001110011100111000
28202412121929009892899990111001110011100111000
29202412121928009892899990111001110011100111000
30202412121927009892899990111001110011100111000
31202412121926009892899990111001110011100111000
3220241212192500989289999011100111001110011100100702
33202412121924009892899990111001110011100111000
34202412121923009892899990111001110011100111000
35202412121922009892899990111001110011100111000
36202412121921009892899990111001110011100111000
37202412121920009892899990111001110011100111000
38202412121919009892899990111001110011100111000
39202412121918009892899990111001110011100111000
40202412121917009892899990111001110011100111000
41202412121916009892899990111001110011100111000
42202412121915009892899990111001110011100111000
43202412121914009892899990111001110011100111000
44202412121913009892899990111001110011100111000
45202412121912009892899990111001110011100111000
46202412121911009892899990111001110011100111000
47202412121910009892899990111001110011100111000
48202412121909009892899990111001110011100111000
49202412121908009892899990111001110011100111000
50202412121907009892899990111001110011100111000
51202412121906009892899990111001110011100111000
52202412121905009892899990111001110011100111000
53202412121904009892899990111001110011100111000
54202412121903009892899990111001110011100111000
55202412121902009892899990111001110011100111000
56202412121901009892899990111001110011100111000
57202412121900009892899990111001110011100111000
58202412121859009892899990111001110011100111000
59202412121858009892899990111001110011100111000
60202412121857009892899990111001110011100111000
61202412121856009892899990111001110011100111000
6220241212185500989289999011100111001110011100100702
63202412121854009892899990111001110011100111000
64202412121853009892899990111001110011100111000
65202412121852009892899990111001110011100111000
66202412121851009892899990111001110011100111000
67202412121850009892899990111001110011100111000
68202412121849009892899990111001110011100111000
69202412121848009892899990111001110011100111000
70202412121847009892899990111001110011100111000
71202412121846009892899990111001110011100111000
72202412121845009892899990111001110011100111000
73202412121844009892899990111001110011100111000
74202412121843009892899990111001110011100111000
75202412121842009892899990111001110011100111000
76202412121841009892899990111001110011100111000
77202412121840009892899990111001110011100111000
78202412121839009892899990111001110011100111000
79202412121838009892899990111001110011100111000
80202412121837009892899990111001110011100111000
81202412121836009892899990111001110011100111000
82202412121835009892899990111001110011100111000
83202412121834009892899990111001110011100111000
84202412121833009892899990111001110011100111000
85202412121832009892899990111001110011100111000
86202412121831009892899990111001110011100111000
87202412121830009892899990111001110011100111000
88202412121829009892899990111001110011100111000
89202412121828009892899990111001110011100111000
90202412121827009892899990111001110011100111000
91202412121826009892899990111001110011100111000
9220241212182500989289999011100111001110011100100702
93202412121824009892899990111001110011100111000
94202412121823009892899990111001110011100111000
95202412121822009892899990111001110011100111000
96202412121821009892899990111001110011100111000
97202412121820009892899990111001110011100111000
98202412121819009892899990111001110011100111000
99202412121818009892899990111001110011100111000
100202412121817009892899990111001110011100111000
101202412121816009892899990111001110011100111000
102202412121815009892899990111001110011100111000
103202412121814009892899990111001110011100111000
104202412121813009892899990111001110011100111000
105202412121812009892899990111001110011100111000
106202412121811009892899990111001110011100111000
107202412121810009892899990111001110011100111000
108202412121809009892899990111001110011100111000
109202412121808009892899990111001110011100111000
110202412121807009892899990111001110011100111000
111202412121806009892899990111001110011100111000
112202412121805009892899990111001110011100111000
113202412121804009892899990111001110011100111000
114202412121803009892899990111001110011100111000
115202412121802009892899990111001110011100111000
116202412121801009892899990111001110011100111000
117202412121800009892899990111001110011100111000
118202412121759009892899990111001110011100111000
119202412121758009892899990111001110011100111000
120202412121757009892899990111001110011100111000
121202412121756009892899990111001110011100111000
12220241212175500989289999011100111001110011100100702
123202412121754009892899990111001110011100111000
124202412121753009892899990111001110011100111000
125202412121752009892899990111001110011100111000
126202412121751009892899990111001110011100111000
127202412121750009892899990111001110011100111000
128202412121749009892899990111001110011100111000
129202412121748009892899990111001110011100111000
130202412121747009892899990111001110011100111000
131202412121746009892899990111001110011100111000
132202412121745009892899990111001110011100111000
133202412121744009892899990111001110011100111000
134202412121743009892899990111001110011100111000
135202412121742009892899990111001110011100111000
136202412121741009892899990111001110011100111000
137202412121740009892899990111001110011100111000
138202412121739009892899990111001110011100111000
139202412121738009892899990111001110011100111000
140202412121737009892899990111001110011100111000
141202412121736009892899990111001110011100111000
142202412121735009892899990111001110011100111000
143202412121734009892899990111001110011100111000
144202412121733009892899990111001110011100111000
145202412121732009892899990111001110011100111000
146202412121731009892899990111001110011100111000
147202412121730009892899990111001110011100111000
148202412121729009892899990111001110011100111000
149202412121728009892899990111001110011100111000
150202412121727009892899990111001110011100111000
151202412121726009892899990111001110011100111000
15220241212172500989289999011100111001110011100100702
153202412121724009892899990111001110011100111000
154202412121723009892899990111001110011100111000
155202412121722009892899990111001110011100111000
156202412121721009892899990111001110011100111000
157202412121720009892899990111001110011100111000
158202412121719009892899990111001110011100111000
159202412121718009892899990111001110011100111000
160202412121717009892899990111001110011100111000
161202412121716009892899990111001110011100111000
162202412121715009892899990111001110011100111000
163202412121714009892899990111001110011100111000
164202412121713009892899990111001110011100111000
165202412121712009892899990111001110011100111000
166202412121711009892899990111001110011100111000
167202412121710009892899990111001110011100111000
168202412121709009892899990111001110011100111000
169202412121708009892899990111001110011100111000
170202412121707009892899990111001110011100111000
171202412121706009892899990111001110011100111000
172202412121705009892899990111001110011100111000
173202412121704009892899990111001110011100111000
174202412121703009892899990111001110011100111000
175202412121702009892899990111001110011100111000
176202412121701009892899990111001110011100111000
177202412121700009892899990111001110011100111000
178202412121659009892899990111001110011100111000
179202412121658009892899990111001110011100111000
180202412121657009892899990111001110011100111000
181202412121656009892899990111001110011100111000
18220241212165500989289999011100111001110011100100702
183202412121654009892899990111001110011100111000
184202412121653009892899990111001110011100111000
185202412121652009892899990111001110011100111000
186202412121651009892899990111001110011100111000
187202412121650009892899990111001110011100111000
188202412121649009892899990111001110011100111000
189202412121648009892899990111001110011100111000
190202412121647009892899990111001110011100111000
191202412121646009892899990111001110011100111000
192202412121645009892899990111001110011100111000
193202412121644009892899990111001110011100111000
194202412121643009892899990111001110011100111000
195202412121642009892899990111001110011100111000
196202412121641009892899990111001110011100111000
197202412121640009892899990111001110011100111000
198202412121639009892899990111001110011100111000
199202412121638009892899990111001110011100111000
200202412121637009892899990111001110011100111000
201202412121636009892899990111001110011100111000
202202412121635009892899990111001110011100111000
203202412121634009892899990111001110011100111000
204202412121633009892899990111001110011100111000
205202412121632009892899990111001110011100111000
206202412121631009892899990111001110011100111000
207202412121630009892899990111001110011100111000
208202412121629009892899990111001110011100111000
209202412121628009892899990111001110011100111000
210202412121627009892899990111001110011100111000
211202412121626009892899990111001110011100111000
21220241212162500989289999011100111001110011100100702
213202412121624009892899990111001110011100111000
214202412121623009892899990111001110011100111000
215202412121622009892899990111001110011100111000
216202412121621009892899990111001110011100111000
217202412121620009892899990111001110011100111000
218202412121619009892899990111001110011100111000
219202412121618009892899990111001110011100111000
220202412121617009892899990111001110011100111000
221202412121616009892899990111001110011100111000
222202412121615009892899990111001110011100111000
223202412121614009892899990111001110011100111000
224202412121613009892899990111001110011100111000
225202412121612009892899990111001110011100111000
226202412121611009892899990111001110011100111000
227202412121610009892899990111001110011100111000
228202412121609009892899990111001110011100111000
229202412121608009892899990111001110011100111000
230202412121607009892899990111001110011100111000
231202412121606009892899990111001110011100111000
232202412121605009892899990111001110011100111000
233202412121604009892899990111001110011100111000
234202412121603009892899990111001110011100111000
235202412121602009892899990111001110011100111000
236202412121601009892899990111001110011100111000
237202412121600009892899990111001110011100111000
238202412121559009892899990111001110011100111000
239202412121558009892899990111001110011100111000
240202412121557009892899990111001110011100111000
241202412121556009892899990111001110011100111000
24220241212155500989289999011100111001110011100100702
243202412121554009892899990111001110011100111000
244202412121553009892899990111001110011100111000
245202412121552009892899990111001110011100111000
246202412121551009892899990111001110011100111000
247202412121550009892899990111001110011100111000
248202412121549009892899990111001110011100111000
249202412121548009892899990111001110011100111000
250202412121547009892899990111001110011100111000
251202412121546009892899990111001110011100111000
252202412121545009892899990111001110011100111000
253202412121544009892899990111001110011100111000
254202412121543009892899990111001110011100111000
255202412121542009892899990111001110011100111000
256202412121541009892899990111001110011100111000
257202412121540009892899990111001110011100111000
258202412121539009892899990111001110011100111000
259202412121538009892899990111001110011100111000
260202412121537009892899990111001110011100111000
261202412121536009892899990111001110011100111000
262202412121535009892899990111001110011100111000
263202412121534009892899990111001110011100111000
264202412121533009892899990111001110011100111000
265202412121532009892899990111001110011100111000
266202412121531009892899990111001110011100111000
26720241212153000989289999011100111001110011100100702
268202412121529008775107790111301113011130111300
269202412121528008775107790111301113011130111300
270202412121527008775107790111301113011130111300
271202412121526008775107790111301113011130111300
272202412121525008775107790111301113011130111300
273202412121524008775107790111301113011130111300
274202412121523008775107790111301113011130111300
275202412121522008775107790111301113011130111300
276202412121521008775107790111301113011130111300
277202412121520008775107790111301113011130111300
278202412121519008775107790111301112011130111202141
2792024121215180087512996901112011130111401112015283
280202412121517008581212690111301114011150111304523
281202412121516008530824820111501114011150111406453
282202412121515008458903040111501113011150111303037
28320241212151400842507758011130111301114011130296
28420241212151300842178297011140111501115011130850
28520241212151200841232133011150111501115011130999
28620241212151100840119218011150111401115011130625
28720241212151000839423163011130111401114011130935
28820241212150900838382322011140111301114011130373
28920241212150800837967127011130111401114011130609
290202412121507008372891070111301112011150111201175
29120241212150600835981479011130111201113011120337
29220241212150500835606719011130111301113011120727
29320241212150400834797790011130111301113011120585
29420241212150300834147005011120111301113011120908
29520241212150200833137149011130111601116011120904
2962024121215010083213071201116011130111601112012551
29720241212150000818145930011130111201113011120549
298202412121459008175352580111201112011130111202200
29920241212145800815087883011120111201112011120702
30020241212145700814307259011120111301114011120803
301202412121456008134137060111301112011140111205298
302202412121455008075171790111201112011130111204603
303202412121454008023952850111301112011130111201177
304202412121453008010863120111301113011130111202052
305202412121452007988038270111201113011130111202130
306202412121451007964348880111201112011130111201102
307202412121450007952091700111201112011130111201315
30820241212144900793746814011120111201113011120992
309202412121448007926436820111201112011130111201481
310202412121447007909961530111201113011130111201093
31120241212144600789780085011120111301113011120854
31220241212144500788830294011130111301113011120778
313202412121444007879650580111301113011130111201120
31420241212144300786719412011120111201113011120675
31520241212144200785968752011130111201113011120621
31620241212144100785278194011120111201113011120706
317202412121440007844929500111301112011130111201034
318202412121439007833428040111201112011130111204462
319202412121438007783777460111201112011130111201485
32020241212143700776726058011130111301113011120610
321202412121436007760476410111201112011130111201288
322202412121435007746151280111301112011130111202357
323202412121434007719933480111301113011130111205197
324202412121433007662101980111301113011130111202205
325202412121432007637570720111301112011130111201029
326202412121431007626127350111201112011130111201370
32720241212143000761089195011120111201113011120904
32820241212142900760083901011120111201113011120721
329202412121428007592819770111201113011130111202431
330202412121427007565783980111301113011130111205544
3312024121214260075041319801112011140111401112021509
332202412121425007264718720111401115011150111401264
333202412121424007250637700111501114011150111401849
33420241212142300723003973011130111301114011130876
335202412121422007220289110111301113011140111307552
33620241212142100713617268011130111401114011130644
33720241212142000712900417011130111301114011130322
338202412121419007125420230111401114011140111301228
339202412121418007111748550111301114011140111301227
34020241212141700709809103011130111401114011130446
34120241212141600709312654011140111301114011130446
34220241212141500708816240011130111301114011130915
34320241212141400707797415011130111401114011130581
34420241212141300707150676011130111301114011130983
345202412121412007060565860111301112011130111202146
34620241212141100703668378011120111301113011120861
347202412121410007027107330111301112011130111202532
34820241212140900699894100011120111201113011120666
34920241212140800699153402011120111201113011120516
35020241212140700698579588011120111201113011120416
35120241212140600698116993011120111201113011120745
35220241212140500697288380011130111301113011120705
353202412121404006965041950111201113011140111202311
35420241212140300693933544011130111301114011130706
355202412121402006931476710111301113011140111301519
356202412121401006914565240111301113011140111301566
357202412121400006897135630111301113011140111301227
35820241212135900688347907011130111301113011130743
359202412121358006875209480111401114011140111302302
36020241212135700684956916011130111301113011130285
361202412121356006846397110111301113011140111303145
36220241212135500681139234011120111301113011120604
36320241212135400680467419011130111301114011130468
36420241212135300679946531011130111301114011130791
365202412121352006790661170111301112011140111201789
36620241212135100677074635011120111301113011120466
36720241212135000676556398011120111301113011120475
36820241212134900676027919011130111301114011130794
36920241212134800675144182011130111201114011120866
37020241212134700674180366011120111301113011120812
37120241212134600673277175011120111201114011120604
372202412121345006726052090111301112011130111201634
373202412121344006707870000111201112011140111201100
37420241212134300669563013011120111301113011120244
37520241212134200669291453011120111301113011120377
376202412121341006688722280111301113011130111201105
37720241212134000667642663011130111301113011120453
37820241212133900667138796011120111301113011120283
37920241212133800666824026011130111301113011120432
38020241212133700666343435011130111201113011120425
38120241212133600665870774011120111301113011120208
38220241212133500665639470011130111301113011120351
38320241212133400665249007011130111201113011120405
38420241212133300664798458011120111301113011120490
385202412121332006642532520111301113011130111201142
38620241212133100662982506011120111201113011120353
387202412121330006625899670111301113011130111201267
388202412121329006611800200111301112011130111201112
38920241212132800659942470011120111201113011120569
39020241212132700659309653011120111301113011120234
391202412121326006590494120111301112011130111201316
39220241212132500657585020011130111201113011120329
39320241212132400657219143011130111201113011120160
39420241212132300657041213011120111301113011120209
395202412121322006568088010111301114011140111208755
396202412121321006470581020111301114011140111209200
39720241212132000636810826011140111301114011130731
39820241212131900635997218011130111301114011130276
39920241212131800635690012011140111301114011130271
400202412121317006353883880111301113011140111301658
40120241212131600633543021011130111301113011130410
40220241212131500633086691011140111301114011130910
40320241212131400632073844011130111401114011130104
40420241212131300631958082011130111301114011130440
40520241212131200631468333011130111301114011130954
40620241212131100630406521011130111301114011130301
407202412121310006300715070111301114011140111302922
40820241212130900626819315011130111301114011130603
40920241212130800626148169011130111301113011130309
410202412121307006258042520111301113011140111301000
41120241212130600624691149011140111301114011130933
4122024121213050062365268501113011130111301113065
41320241212130400623580340011130111301114011130392
41420241212130300623144010011130111401114011130205
41520241212130200622915840011130111401114011130700
416202412121301006221366390111301113011140111301501
4172024121213000062046600501114011130111401113067
41820241212125900620391371011130111401114011130792
41920241212125800619509556011140111401114011130372
420202412121257006190955160111401113011140111301077
42120241212125600617896238011140111301114011130246
42220241212125500617622404011140111401114011130114
42320241212125400617495508011130111401114011130206
42420241212125300617266229011130111401114011130802
425202412121252006163735770111401114011140111301186
42620241212125100615053203011130111301113011120771
42720241212125000614195087011120111301113011120432
42820241212124900613714671011130111201113011120896
429202412121248006127176980111301114011140111304813
43020241212124700607360710011140111301114011130215
43120241212124600607121400011130111301114011130181
43220241212124500606919875011130111301113011120808
433202412121244006060207720111301113011140111301376
43420241212124300604489281011130111401114011130325
435202412121242006041275370111401114011140111301042
43620241212124100602966949011140111301114011130300
43720241212124000602632999011130111401114011130963
43820241212123900601561021011140111401114011130303
43920241212123800601223779011140111401114011130324
44020241212123700600863043011130111301114011130408
44120241212123600600408857011140111301114011120902
442202412121235005994055600111201114011140111201434
44320241212123400597809837011140111301114011130601
444202412121233005971409230111301113011140111301929
44520241212123200594993935011130111301113011130205
44620241212123100594765770011140111401115011140167
44720241212123000594579728011130111301114011130881
44820241212122900593598869011140111401115011130348
44920241212122800593211396011140111401114011130834
45020241212122700592282420011140111301114011120211
45120241212122600592047583011130111401114011130300
45220241212122500591713673011140111301114011120652
453202412121224005909877410111301113011140111201440
45420241212122300589385230011130111301113011120883
455202412121222005884027520111301113011130111207743
45620241212122100579786214011120111301113011120392
45720241212122000579350224011130111201113011120393
458202412121219005789130840111201112011130111201317
45920241212121800577448570011130111201113011120361
46020241212121700577046977011120111301113011120347
46120241212121600576661111011130111301113011120324
46220241212121500576300804011130111201113011120441
46320241212121400575810328011130111301113011120565
46420241212121300575181876011120111201113011120687
46520241212121200574417927011120111301113011120320
466202412121211005740620730111301112011130111201758
46720241212121000572105625011120111301113011120305
4682024121212090057176646401113011140111401112019689
469202412121208005498552030111301114011140111308191
47020241212120700540731712011140111501115011140332
47120241212120600540361845011150111501115011140353
47220241212120500539968453011150111401115011140461
47320241212120400539454790011140111401114011140520
47420241212120300538875510011140111401114011140161
475202412121202005386961560111401114011150111402189
47620241212120100536257529011140111401115011140393
47720241212120000535819707011150111401115011140282
47820241212115900535505495011150111401115011140959
47920241212115800534436854011150111401115011140207
48020241212115700534206239011140111401114011140313
48120241212115600533857557011140111401114011140834
48220241212115500532928481011140111401114011140270
48320241212115400532627701011140111401115011140520
48420241212115300532048214011140111401115011140497
485202412121152005314944910111501115011150111407621
486202412121151005230046730111501115011150111401173
48720241212115000521697900011140111501115011140790
488202412121149005208174330111401115011160111403424
48920241212114800517000245011150111601116011150511
49020241212114700516430169011150111501116011150600
49120241212114600515761168011160111501116011150216
49220241212114500515520327011150111501116011150668
493202412121144005147755010111501115011160111503040
49420241212114300511383901011150111501115011150776
495202412121142005105186610111501116011160111501782
496202412121141005085304230111601115011160111501267
497202412121140005071170800111601115011160111501845
4982024121211390050505872001116011150111601115097
49920241212113800504950561011160111601116011150650
50020241212113700504225690011150111501115011150384
50120241212113600503797530011150111501116011150346
502202412121135005034117000111601116011160111501114
50320241212113400502169578011150111601116011150381
504202412121133005017447010111501116011160111502833
50520241212113200498584789011160111501116011150879
506202412121131004976046050111501115011150111501348
50720241212113000496101585011160111501116011150153
50820241212112900495930975011150111501116011150802
50920241212112800495036481011150111601116011150268
51020241212112700494737657011150111601116011150460
51120241212112600494224628011150111601116011150281
51220241212112500493911295011160111501116011150107
51320241212112400493791989011150111501116011150250
51420241212112300493513233011150111601116011150311
51520241212112200493166460011150111501116011150471
51620241212112100492641283011150111501116011150203
517202412121120004924149370111601115011160111401294
51820241212111900490972124011140111401115011140563
519202412121118004903446420111401116011160111402034
520202412121117004880764800111601115011160111502194
52120241212111600485630163011150111501116011150505
52220241212111500485066987011150111501116011150350
523202412121114004846766290111601115011160111504166
52420241212111300480029526011150111501116011150799
52520241212111200479138637011150111501116011150824
52620241212111100478219677011150111501116011150535
52720241212111000477622726011150111601116011150752
52820241212110900476783910011150111501116011150989
52920241212110800475680995011150111501116011150555
530202412121107004750621100111601115011160111502321
53120241212110600472473227011150111601116011150232
53220241212110500472214374011150111501116011150940
53320241212110400471165653011160111601116011150538
53420241212110300470565545011160111601116011150222
53520241212110200470317998011160111601116011150460
53620241212110100469804738011170111501117011150203
53720241212110000469578190011160111601116011150541
53820241212105900468974548011150111601116011150774
53920241212105800468110923011160111601116011150455
54020241212105700467603243011160111601117011150776
54120241212105600466737644011160111601116011150940
54220241212105500465688713011160111501116011150226
54320241212105400465436613011160111601116011160323
54420241212105300465076145011160111501116011150823
545202412121052004641577770111501115011160111506128
546202412121051004573205760111501116011160111501580
5472024121210500045555766501116011150111601115049
54820241212104900455503005011150111601116011150252
54920241212104800455221940011160111601116011150665
55020241212104700454480020011160111601117011160726
55120241212104600453669802011160111701117011160315
55220241212104500453318200011170111701117011170384
553202412121044004528892720111601115011170111501624
5542024121210430045107700801115011150111501115010
55520241212104200451065858011150111601116011150557
556202412121041004504447310111601117011170111309553
55720241212104000439798758011170111601117011160985
55820241212103900438699380011160111701117011160578
5592024121210380043805406001116011170111701116011839
56020241212103700424831690011160111701117011160229
561202412121036004245761140111701117011180111701278
56220241212103500423148578011170111701117011160400
5632024121210340042270178801116011160111701115020814
56420241212103300399475263011160111501116011150264
565202412121032003991808000111601116011160111501308
56620241212103100397722298011150111601116011150467
56720241212103000397201270011160111501116011150645
568202412121029003964820690111501113011160111301160
569202412121028003951888660111601114011160111305596
57020241212102700388957051011140111401114011130433
57120241212102600388474809011130111301113011130407
57220241212102500388021818011130111401114011130289
57320241212102400387699992011140111401114011140562
57420241212102300387073924011140111401115011140143
575202412121022003869146100111401114011150111402084
57620241212102100384592125011140111401115011140267
57720241212102000384294686011140111601116011140524
578202412121019003837106850111501116011160111501114
579202412121018003824684650111601116011160111605314
580202412121017003765380410111601115011160111403680
581202412121016003724345100111501113011150111207555
582202412121015003640196530111301113011130111103798
583202412121014003597925410111301113011130111105886
584202412121013003532472730111301113011140111301639
585202412121012003514229770111301113011140111301940
5862024121210110034926375201113011170111701113021191
587202412121010003256489420111701118011180111604957
588202412121009003201126910111801119011190111707881
58920241212100800311302353011190111801119011180190
590202412121007003110897440111801119011190111801457
59120241212100600309459479011190111901119011180438
59220241212100500308969583011190111901119011180158
593202412121004003087928810111901119011190111801170
59420241212100300307483888011180111801119011180330
59520241212100200307114781011180111901119011180923
59620241212100100306082357011190111901119011190426
59720241212100000305605663011190111901119011180849
59820241212095900304655903011190111901119011180261
59920241212095800304363847011190111901119011180619
600202412120957003036713060111901120011200111803889
601202412120956002993197340111901119011200111905232
60220241212095500293465121011190111901119011190624
603202412120954002927668650111901120011200111904697
604202412120953002875106000112001119011200111903171
6052024121209520028395963501120011210112101119020362
60620241212095100261145336011210112201122011210655
607202412120950002604109080112201122011220112101148
608202412120949002591231400112201122011220112102207
609202412120948002566478030112201121011220112101247
610202412120947002552497230112101121011220112105924
611202412120946002486089160112201121011220112003526
61220241212094500244656721011210112101121011200726
613202412120944002438433380112101121011220112003577
614202412120943002398342750112101120011220112001907
615202412120942002376970470112001120011200111901353
616202412120941002361817870112101120011210111907718
617202412120940002275361960112001120011200111901293
61820241212093900226088267011200111901120011190565
61920241212093800225455871011200112001120011190417
6202024121209370022498895601119011210112101119010478
621202412120936002132556110112101121011210112004747
622202412120935002079353040112101122011220112106470
62320241212093400200679736011210112201122011210637
624202412120933001999652540112201122011220112101203
625202412120932001986156080112201122011220112103759
626202412120931001944015860112201121011220112102405
627202412120930001917043610112201122011220112102031
62820241212092900189426284011220112101122011210687
62920241212092800188655839011220112201122011210453
630202412120927001881477750112201122011220112102600
63120241212092600185231348011220112201122011210222
632202412120925001849823560112201121011220112101852
633202412120924001829051790112201121011220112104270
634202412120923001781177270112201121011220112104018
635202412120922001736104780112201122011220112103003
636202412120921001702434920112201122011220112101069
637202412120920001690441850112201121011220112101453
6382024121209190016741461301121011210112201120010839
639202412120918001552589740112101122011220112104407
6402024121209170015031603101122011210112201120011918
641202412120916001369494130112001121011210112002432
642202412120915001342234320112101120011210112004894
6432024121209140012873796001121011210112201120027385
64420241212091300980407560112101121011220112106044
64520241212091200912624520112001121011220112004040
64620241212091100867335660112101121011210112005252
64720241212091000808465240112101119011210111903231
648202412120909007722676401120011190112201118016021
64920241212090800592804460111901117011200111709418
65020241212090700487425950111801118011180111703890
65120241212090600443943540111701115011170111502057
652202412120905004209836401115011150111901115021581
65320241212090400179859170111501113011150111304237
65420241212090300132630770111301113011140111202195
6552024121209020010820064011130111201113011120726
65620241212090100100121780111201112011130111203772
6572024121209000058165830111201111011130111005234