Files
KissMeData/088980/min/candle-20241224.csv
2025-02-06 23:16:41 +09:00

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241224200100108119484901118011180111801118030404
32024122420000010811948490111801118011180111800
42024122419590010811948490111801118011180111800
52024122419580010811948490111801118011180111800
62024122419570010811948490111801118011180111800
72024122419560010811948490111801118011180111800
82024122419550010811948490111801118011180111800
92024122419540010811948490111801118011180111800
102024122419530010811948490111801118011180111800
112024122419520010811948490111801118011180111800
122024122419510010811948490111801118011180111800
132024122419500010811948490111801118011180111800
142024122419490010811948490111801118011180111800
152024122419480010811948490111801118011180111800
162024122419470010811948490111801118011180111800
172024122419460010811948490111801118011180111800
182024122419450010811948490111801118011180111800
192024122419440010811948490111801118011180111800
202024122419430010811948490111801118011180111800
212024122419420010811948490111801118011180111800
222024122419410010811948490111801118011180111800
232024122419400010811948490111801118011180111800
242024122419390010811948490111801118011180111800
252024122419380010811948490111801118011180111800
262024122419370010811948490111801118011180111800
272024122419360010811948490111801118011180111800
282024122419350010811948490111801118011180111800
292024122419340010811948490111801118011180111800
302024122419330010811948490111801118011180111800
312024122419320010811948490111801118011180111800
3220241224193100108119484901118011180111801118030404
332024122419300010811948490111801118011180111800
342024122419290010811948490111801118011180111800
352024122419280010811948490111801118011180111800
362024122419270010811948490111801118011180111800
372024122419260010811948490111801118011180111800
382024122419250010811948490111801118011180111800
392024122419240010811948490111801118011180111800
402024122419230010811948490111801118011180111800
412024122419220010811948490111801118011180111800
422024122419210010811948490111801118011180111800
432024122419200010811948490111801118011180111800
442024122419190010811948490111801118011180111800
452024122419180010811948490111801118011180111800
462024122419170010811948490111801118011180111800
472024122419160010811948490111801118011180111800
482024122419150010811948490111801118011180111800
492024122419140010811948490111801118011180111800
502024122419130010811948490111801118011180111800
512024122419120010811948490111801118011180111800
522024122419110010811948490111801118011180111800
532024122419100010811948490111801118011180111800
542024122419090010811948490111801118011180111800
552024122419080010811948490111801118011180111800
562024122419070010811948490111801118011180111800
572024122419060010811948490111801118011180111800
582024122419050010811948490111801118011180111800
592024122419040010811948490111801118011180111800
602024122419030010811948490111801118011180111800
612024122419020010811948490111801118011180111800
6220241224190100108119484901118011180111801118030404
632024122419000010811948490111801118011180111800
642024122418590010811948490111801118011180111800
652024122418580010811948490111801118011180111800
662024122418570010811948490111801118011180111800
672024122418560010811948490111801118011180111800
682024122418550010811948490111801118011180111800
692024122418540010811948490111801118011180111800
702024122418530010811948490111801118011180111800
712024122418520010811948490111801118011180111800
722024122418510010811948490111801118011180111800
732024122418500010811948490111801118011180111800
742024122418490010811948490111801118011180111800
752024122418480010811948490111801118011180111800
762024122418470010811948490111801118011180111800
772024122418460010811948490111801118011180111800
782024122418450010811948490111801118011180111800
792024122418440010811948490111801118011180111800
802024122418430010811948490111801118011180111800
812024122418420010811948490111801118011180111800
822024122418410010811948490111801118011180111800
832024122418400010811948490111801118011180111800
842024122418390010811948490111801118011180111800
852024122418380010811948490111801118011180111800
862024122418370010811948490111801118011180111800
872024122418360010811948490111801118011180111800
882024122418350010811948490111801118011180111800
892024122418340010811948490111801118011180111800
902024122418330010811948490111801118011180111800
912024122418320010811948490111801118011180111800
9220241224183100108119484901118011180111801118030404
932024122418300010811948490111801118011180111800
942024122418290010811948490111801118011180111800
952024122418280010811948490111801118011180111800
962024122418270010811948490111801118011180111800
972024122418260010811948490111801118011180111800
982024122418250010811948490111801118011180111800
992024122418240010811948490111801118011180111800
1002024122418230010811948490111801118011180111800
1012024122418220010811948490111801118011180111800
1022024122418210010811948490111801118011180111800
1032024122418200010811948490111801118011180111800
1042024122418190010811948490111801118011180111800
1052024122418180010811948490111801118011180111800
1062024122418170010811948490111801118011180111800
1072024122418160010811948490111801118011180111800
1082024122418150010811948490111801118011180111800
1092024122418140010811948490111801118011180111800
1102024122418130010811948490111801118011180111800
1112024122418120010811948490111801118011180111800
1122024122418110010811948490111801118011180111800
1132024122418100010811948490111801118011180111800
1142024122418090010811948490111801118011180111800
1152024122418080010811948490111801118011180111800
1162024122418070010811948490111801118011180111800
1172024122418060010811948490111801118011180111800
1182024122418050010811948490111801118011180111800
1192024122418040010811948490111801118011180111800
1202024122418030010811948490111801118011180111800
1212024122418020010811948490111801118011180111800
12220241224180100108119484901118011180111801118030404
1232024122418000010811948490111801118011180111800
1242024122417590010811948490111801118011180111800
1252024122417580010811948490111801118011180111800
1262024122417570010811948490111801118011180111800
1272024122417560010811948490111801118011180111800
1282024122417550010811948490111801118011180111800
1292024122417540010811948490111801118011180111800
1302024122417530010811948490111801118011180111800
1312024122417520010811948490111801118011180111800
1322024122417510010811948490111801118011180111800
1332024122417500010811948490111801118011180111800
1342024122417490010811948490111801118011180111800
1352024122417480010811948490111801118011180111800
1362024122417470010811948490111801118011180111800
1372024122417460010811948490111801118011180111800
1382024122417450010811948490111801118011180111800
1392024122417440010811948490111801118011180111800
1402024122417430010811948490111801118011180111800
1412024122417420010811948490111801118011180111800
1422024122417410010811948490111801118011180111800
1432024122417400010811948490111801118011180111800
1442024122417390010811948490111801118011180111800
1452024122417380010811948490111801118011180111800
1462024122417370010811948490111801118011180111800
1472024122417360010811948490111801118011180111800
1482024122417350010811948490111801118011180111800
1492024122417340010811948490111801118011180111800
1502024122417330010811948490111801118011180111800
1512024122417320010811948490111801118011180111800
15220241224173100108119484901118011180111801118030404
1532024122417300010811948490111801118011180111800
1542024122417290010811948490111801118011180111800
1552024122417280010811948490111801118011180111800
1562024122417270010811948490111801118011180111800
1572024122417260010811948490111801118011180111800
1582024122417250010811948490111801118011180111800
1592024122417240010811948490111801118011180111800
1602024122417230010811948490111801118011180111800
1612024122417220010811948490111801118011180111800
1622024122417210010811948490111801118011180111800
1632024122417200010811948490111801118011180111800
1642024122417190010811948490111801118011180111800
1652024122417180010811948490111801118011180111800
1662024122417170010811948490111801118011180111800
1672024122417160010811948490111801118011180111800
1682024122417150010811948490111801118011180111800
1692024122417140010811948490111801118011180111800
1702024122417130010811948490111801118011180111800
1712024122417120010811948490111801118011180111800
1722024122417110010811948490111801118011180111800
1732024122417100010811948490111801118011180111800
1742024122417090010811948490111801118011180111800
1752024122417080010811948490111801118011180111800
1762024122417070010811948490111801118011180111800
1772024122417060010811948490111801118011180111800
1782024122417050010811948490111801118011180111800
1792024122417040010811948490111801118011180111800
1802024122417030010811948490111801118011180111800
1812024122417020010811948490111801118011180111800
18220241224170100108119484901118011180111801118030404
1832024122417000010811948490111801118011180111800
1842024122416590010811948490111801118011180111800
1852024122416580010811948490111801118011180111800
1862024122416570010811948490111801118011180111800
1872024122416560010811948490111801118011180111800
1882024122416550010811948490111801118011180111800
1892024122416540010811948490111801118011180111800
1902024122416530010811948490111801118011180111800
1912024122416520010811948490111801118011180111800
1922024122416510010811948490111801118011180111800
1932024122416500010811948490111801118011180111800
1942024122416490010811948490111801118011180111800
1952024122416480010811948490111801118011180111800
1962024122416470010811948490111801118011180111800
1972024122416460010811948490111801118011180111800
1982024122416450010811948490111801118011180111800
1992024122416440010811948490111801118011180111800
2002024122416430010811948490111801118011180111800
2012024122416420010811948490111801118011180111800
2022024122416410010811948490111801118011180111800
2032024122416400010811948490111801118011180111800
2042024122416390010811948490111801118011180111800
2052024122416380010811948490111801118011180111800
2062024122416370010811948490111801118011180111800
2072024122416360010811948490111801118011180111800
2082024122416350010811948490111801118011180111800
2092024122416340010811948490111801118011180111800
2102024122416330010811948490111801118011180111800
2112024122416320010811948490111801118011180111800
21220241224163100108119484901118011180111801118030404
2132024122416300010811948490111801118011180111800
2142024122416290010811948490111801118011180111800
2152024122416280010811948490111801118011180111800
2162024122416270010811948490111801118011180111800
2172024122416260010811948490111801118011180111800
2182024122416250010811948490111801118011180111800
2192024122416240010811948490111801118011180111800
2202024122416230010811948490111801118011180111800
2212024122416220010811948490111801118011180111800
2222024122416210010811948490111801118011180111800
2232024122416200010811948490111801118011180111800
2242024122416190010811948490111801118011180111800
2252024122416180010811948490111801118011180111800
2262024122416170010811948490111801118011180111800
2272024122416160010811948490111801118011180111800
2282024122416150010811948490111801118011180111800
2292024122416140010811948490111801118011180111800
2302024122416130010811948490111801118011180111800
2312024122416120010811948490111801118011180111800
2322024122416110010811948490111801118011180111800
2332024122416100010811948490111801118011180111800
2342024122416090010811948490111801118011180111800
2352024122416080010811948490111801118011180111800
2362024122416070010811948490111801118011180111800
2372024122416060010811948490111801118011180111800
2382024122416050010811948490111801118011180111800
2392024122416040010811948490111801118011180111800
2402024122416030010811948490111801118011180111800
2412024122416020010811948490111801118011180111800
24220241224160100108119484901118011180111801118030404
2432024122416000010811948490111801118011180111800
2442024122415590010811948490111801118011180111800
2452024122415580010811948490111801118011180111800
2462024122415570010811948490111801118011180111800
2472024122415560010811948490111801118011180111800
2482024122415550010811948490111801118011180111800
2492024122415540010811948490111801118011180111800
2502024122415530010811948490111801118011180111800
2512024122415520010811948490111801118011180111800
2522024122415510010811948490111801118011180111800
2532024122415500010811948490111801118011180111800
2542024122415490010811948490111801118011180111800
2552024122415480010811948490111801118011180111800
2562024122415470010811948490111801118011180111800
2572024122415460010811948490111801118011180111800
2582024122415450010811948490111801118011180111800
2592024122415440010811948490111801118011180111800
2602024122415430010811948490111801118011180111800
2612024122415420010811948490111801118011180111800
2622024122415410010811948490111801118011180111800
2632024122415400010811948490111801118011180111800
2642024122415390010811948490111801118011180111800
2652024122415380010811948490111801118011180111800
2662024122415370010811948490111801118011180111800
2672024122415360010811948490111801118011180111800
2682024122415350010811948490111801118011180111800
2692024122415340010811948490111801118011180111800
2702024122415330010811948490111801118011180111800
2712024122415320010811948490111801118011180111800
27220241224153100108119484901118011180111801118030404
27320241224153000108119484901118011180111801118030404
2742024122415290010472031770111801118011180111800
2752024122415280010472031770111801118011180111800
2762024122415270010472031770111801118011180111800
2772024122415260010472031770111801118011180111800
2782024122415250010472031770111801118011180111800
2792024122415240010472031770111801118011180111800
2802024122415230010472031770111801118011180111800
2812024122415220010472031770111801118011180111800
2822024122415210010472031770111801118011180111800
2832024122415200010472031770111801118011180111800
2842024122415190010472031770111801118011180111703537
285202412241518001043250988011170111701118011170148
28620241224151700104308566901117011180111801116012718
287202412241516001028879700011180111801118011180725
288202412241515001028069150011170111801118011170421
28920241224151400102759847301118011180111801118023
2902024122415130010275727590111801117011180111709940
2912024122415120010164619030111801119011190111701338
2922024122415110010149666030111901118011190111801095
293202412241510001013741617011180111901119011180664
2942024122415090010129989110111801119011190111802025
2952024122415080010107331500111901119011190111803046
2962024122415070010073260030111901118011190111804677
29720241224150600100209506401117011190111901117017640
29820241224150500982375516011190111801119011180806
299202412241504009814738520111801119011190111804568
30020241224150300976364209011190111901119011190598
301202412241502009756950470111901119011190111803369
302202412241501009719254060111901118011190111802979
303202412241500009685946360111801119011190111704882
304202412241459009631364680111801119011190111807209
305202412241458009550710400111901119011190111805322
306202412241457009491161890111901119011190111801626
30720241224145600947297982011190111901119011190440
308202412241455009468056220111801118011190111803336
309202412241454009430757320111801118011190111706123
31020241224145300936230593011190111901119011180380
311202412241452009358054370111901119011190111801311
31220241224145100934338750011190111901119011180422
313202412241450009338665950111801119011190111801147
31420241224144900932583537011190111901119011180543
31520241224144800931975950011190111901119011190662
31620241224144700931235172011190111801119011180491
31720241224144600930685804011190111801119011180819
31820241224144500929769437011190111801119011180813
319202412241444009288602600111801117011180111704887
320202412241443009233975390111801118011180111701318
321202412241442009219245080111801118011180111801135
32220241224144100920655578011170111801118011170631
3232024122414400091995033201118011180111801117024524
324202412241439008925362930111701118011180111702128
32520241224143800890157501011180111801118011180165
32620241224143700889973031011180111801118011180675
32720241224143600889218381011180111801118011170306
32820241224143500888876320011180111801118011180682
329202412241434008881138440111701117011170111605421
330202412241433008820589860111701116011170111601578
33120241224143200880296839011170111601117011160735
332202412241431008794761220111701118011180111601463
33320241224143000877841787011180111801118011170423
334202412241429008773689730111801117011180111707680
335202412241428008687898620111801118011180111702184
33620241224142700866348520011180111801118011170804
33720241224142600865449863011180111801118011170973
33820241224142500864362334011180111801118011170931
339202412241424008633218410111701118011180111702063
34020241224142300861016179011170111801118011170816
34120241224142200860104159011180111801118011170600
34220241224142100859433562011180111801118011170789
34320241224142000858551533011180111801118011170157
344202412241419008583760990111701118011180111701142
345202412241418008571001490111801118011180111701445
346202412241417008554848720111801118011180111703329
34720241224141600851763571011180111801118011170932
34820241224141500850721814011180111801118011170329
34920241224141400850353993011170111801118011170681
35020241224141300849592753011180111801118011170637
351202412241412008488808470111801118011180111703982
35220241224141100844429874011180111701118011170298
353202412241410008440967360111801118011180111708640
354202412241409008344452100111701117011180111701057
355202412241408008332643000111801117011180111701614
35620241224140700831460849011170111701118011170512
357202412241406008308886350111801117011180111606365
358202412241405008237818670111701117011170111601244
359202412241404008223931340111701118011180111701052
36020241224140300821217398011180111701118011170557
36120241224140200820594900011170111801118011170977
362202412241401008195034740111801118011180111701891
36320241224140000817390353011170111801118011170568
36420241224135900816755519011180111701118011170741
36520241224135800815927108011180111801118011170676
36620241224135700815171500011180111701118011170702
367202412241356008143867710111701118011180111606043
3682024122413550080763669201118011170111801116010714
36920241224135400795669994011170111701117011160840
37020241224135300794731926011170111701117011170430
37120241224135200794251616011170111701117011160310
372202412241351007939053490111601117011170111601910
37320241224135000791772868011170111601117011160349
374202412241349007913830360111701117011170111701113
37520241224134800790139815011170111701117011160413
376202412241347007896785040111701116011170111604424
37720241224134600784740748011160111701117011160944
378202412241345007836863690111701117011170111602946
37920241224134400780396211011170111701117011170250
380202412241343007801169610111701117011170111601133
38120241224134200778851814011170111701117011160795
38220241224134100777963909011170111701117011160369
383202412241340007775518040111701117011170111601234
38420241224133900776173665011170111701117011160452
385202412241338007756688740111701116011170111601884
38620241224133700773564809011170111701117011160637
38720241224133600772853553011170111701117011160622
388202412241335007721588450111601117011170111601465
38920241224133400770523505011170111701117011160498
390202412241333007699673130111701117011170111601425
39120241224133200768375859011170111601117011160746
39220241224133100767542668011160111701117011160750
39320241224133000766705316011160111601117011160628
39420241224132900766003870011170111701117011170354
39520241224132800765608452011170111701117011160651
39620241224132700764881335011170111601117011160581
397202412241326007642326550111701117011170111604504
39820241224132500759205603011160111701117011160350
399202412241324007588149540111701117011170111603341
40020241224132300755086137011170111701117011170673
40120241224132200754334396011170111701117011160638
40220241224132100753622071011170111701117011160887
403202412241320007526315740111701117011170111701438
404202412241319007510253280111601117011170111503664
40520241224131800746935992011170111701117011170421
406202412241317007464657350111701117011170111701539
4072024122413160074474667201116011160111601115022874
408202412241315007192195970111601115011160111503028
40920241224131400715840909011160111601116011150408
41020241224131300715385664011160111601116011150786
41120241224131200714508702011150111601116011150566
412202412241311007138771490111601115011160111501070
41320241224131000712683524011160111601116011160349
41420241224130900712294040011160111601116011150395
415202412241308007118533230111601116011160111501010
41620241224130700710726582011160111601116011150183
41720241224130600710522420011160111601116011150504
418202412241305007099599660111601116011160111502146
41920241224130400707565384011160111501116011150932
42020241224130300706525756011150111501116011150497
42120241224130200705971175011160111601116011150385
422202412241301007055415820111501116011160111503044
42320241224130000702147174011160111601116011150388
42420241224125900701714221011160111601116011160383
42520241224125800701286793011160111601116011150825
42620241224125700700366834011160111601116011160257
427202412241256007000800220111601115011160111403158
428202412241255006965589640111501115011160111402855
42920241224125400693375597011160111501116011150349
43020241224125300692986153011150111601116011150845
43120241224125200692043667011160111501116011150352
432202412241251006916508890111501115011150111402175
43320241224125000689226964011150111501115011140738
434202412241249006884043100111501115011150111405735
43520241224124800682010073011150111501115011140385
436202412241247006815808010111401115011150111401026
43720241224124600680437293011150111501115011140777
438202412241245006795710040111501115011150111402530
43920241224124400676750380011150111501115011140717
44020241224124300675951197011150111501115011140314
441202412241242006756010910111401116011160111403665
442202412241241006715150030111501116011160111501477
443202412241240006698675420111501116011160111501616
444202412241239006680656310111601116011160111509921
44520241224123800657001856011160111501116011150830
446202412241237006560758580111501115011160111501101
44720241224123600654847425011160111501116011150376
44820241224123500654427824011150111601116011150478
44920241224123400653894424011160111601116011150973
45020241224123300652808586011160111601116011150644
45120241224123200652090134011160111601116011160301
45220241224123100651754218011150111601116011150389
45320241224123000651320209011160111601116011160526
45420241224122900650733193011160111501116011150610
45520241224122800650052435011150111601116011150470
45620241224122700649528064011160111601116011160782
45720241224122600648655352011160111601116011160302
45820241224122500648318320011160111601116011150506
459202412241224006477536740111601116011160111502668
46020241224122300644776412011170111701117011170565
46120241224122200644145307011170111601117011160877
462202412241221006431664830111601116011160111502346
463202412241220006405503670111601116011160111501863
46420241224121900638472558011160111601116011160523
46520241224121800637888890011160111601116011160291
466202412241217006375641340111601116011160111509366
46720241224121600627117735011150111601116011150413
46820241224121500626656895011160111601116011160639
46920241224121400625943771011160111601116011160776
47020241224121300625077755011160111601116011160510
47120241224121200624508595011170111701117011170286
47220241224121100624189133011170111601117011160129
47320241224121000624045102011160111601116011160606
47420241224120900623368806011160111601116011160355
47520241224120800622972626011160111601116011150477
476202412241207006224404940111601116011160111601442
477202412241206006208312220111601117011170111601656
478202412241205006189818070111701117011170111607352
47920241224120400610770371011170111701117011170303
48020241224120300610431920011160111701117011160244
481202412241202006101594710111701117011170111601119
48220241224120100608910327011150111701117011150597
48320241224120000608243764011170111601117011160389
4842024122411590060780926301117011160111701115024079
48520241224115800580939940011160111701117011160583
48620241224115700580289305011170111701117011160584
48720241224115600579636987011170111601117011160666
48820241224115500578893682011150111601117011150440
489202412241154005784026060111601116011170111505844
490202412241153005718848840111701117011170111503841
49120241224115200567598080011170111701117011160397
492202412241151005671546410111701117011170111601492
493202412241150005654892720111601117011170111604292
494202412241149005606965820111701117011170111601619
495202412241148005588894310111601117011170111601837
49620241224114700556838992011170111701117011170566
497202412241146005562067700111701118011180111602575
4982024122411450055333025301118011180111801117041
49920241224114400553284425011170111701118011170890
50020241224114300552289924011170111801118011170880
50120241224114200551306714011180111801118011180377
502202412241141005508852280111801117011180111605463
50320241224114000544783163011170111701117011160631
50420241224113900544078676011170111701117011170689
50520241224113800543309063011170111701117011170463
506202412241137005427918920111701117011170111603922
5072024122411360053841122401117011170111701117073
508202412241135005383296830111601116011160111602937
50920241224113400535051991011160111601116011160726
51020241224113300534241775011160111601116011150545
51120241224113200533633557011160111601116011160368
51220241224113100533222869011160111601116011160430
51320241224113000532742989011160111601116011150330
51420241224112900532374710011160111601116011160626
51520241224112800531676094011160111601116011160730
5162024122411270053086141401116011160111701115019563
51720241224112600509022208011160111601116011160344
51820241224112500508638304011150111601116011150976
51920241224112400507549348011150111601116011150513
520202412241123005069768710111601116011160111503484
52120241224112200503091949011160111501116011150727
52220241224112100502280619011160111601116011150262
52320241224112000501988229011160111601116011150323
524202412241119005016277620111601116011160111601142
5252024122411180050035329001116011160111601116062
52620241224111700500284098011160111601116011150463
527202412241116004997675540111601115011160111401640
52820241224111500497938837011150111601116011150786
52920241224111400497061789011160111601116011150356
5302024122411130049666450601114011150111501114016393
53120241224111200478387522011150111501115011150319
532202412241111004780318370111501114011150111306034
5332024122411100047130966001114011140111401113010848
534202412241109004592262670111301114011140111302258
53520241224110800456711275011140111401114011130769
536202412241107004558546390111401114011140111302840
53720241224110600452691276011140111401114011130326
538202412241105004523281220111301114011140111303671
53920241224110400448240991011130111401114011130763
54020241224110300447391489011140111401114011130532
54120241224110200446799035011140111401114011140307
54220241224110100446457037011140111401114011130555
54320241224110000445838769011140111401114011140331
54420241224105900445470035011140111301114011130553
5452024122410580044485424601113011130111301112041021
546202412241057003992032250111301112011130111201203
54720241224105600397865106011120111201112011110611
548202412241055003971858440111201113011130111102047
54920241224105400394909629011130111201113011110783
55020241224105300394038876011120111201112011110796
55120241224105200393153754011120111201112011120634
5522024122410510039244874601112011120111201112084
5532024122410500039235533801112011120111301111019259
55420241224104900370940104011120111101112011110704
55520241224104800370157526011120111201112011110986
55620241224104700369061345011120111201112011120528
557202412241046003684742090111201113011130111108067
55820241224104500359504121011130111301113011130491
55920241224104400358957638011130111301113011130386
56020241224104300358528020011130111201113011120616
56120241224104200357842416011130111301113011120351
5622024122410410035745184901113011120111301111023333
56320241224104000331505551011120111201112011110475
56420241224103900330977353011110111201112011110667
56520241224103800330235848011120111201112011120785
566202412241037003293629280111201112011120111101601
567202412241036003275829640111201112011120111101723
56820241224103500325667371011110111201112011110542
569202412241034003250648780111201112011120111101599
57020241224103300323287111011120111101112011110164
57120241224103200323104814011120111201112011120539
57220241224103100322505446011120111201112011110439
57320241224103000322017550011120111201112011110105
5742024122410290032190088701112011120111201112083
57520241224102800321808591011120111201112011110456
576202412241027003213015850111101111011120111102470
5772024122410260031855584701112011120111201111022193
57820241224102500293899124011120111201112011110717
579202412241024002931024250111201112011120111101321
580202412241023002916337670111101111011120111104585
5812024122410220028653740701112011120111201112073
5822024122410210028645623101111011120111201111097
58320241224102000286348435011120111201112011110811
58420241224101900285446665011120111101112011110354
58520241224101800285053288011120111201112011110275
58620241224101700284747588011120111201112011110206
58720241224101600284518587011120111201112011110630
58820241224101500283818358011120111101112011110596
5892024122410140028315588001112011120111301111024635
59020241224101300255764813011120111301113011120490
591202412241012002552197010111301113011130111205443
59220241224101100249166889011130111201113011120499
59320241224101000248611866011130111301113011130117
594202412241009002484816450111301112011130111202863
595202412241008002452977510111301113011130111301058
596202412241007002441201970111301113011130111201332
597202412241006002426376820111301113011130111201658
59820241224100500240792352011130111301113011130101
59920241224100400240679939011130111201113011120980
600202412241003002395900780111201112011130111102707
601202412241002002365799050111201113011130111104932
60220241224100100231095889011130111301113011130127
603202412241000002309545380111301112011130111201342
60420241224095900229462167011130111201113011120791
605202412240958002285825740111301112011130111205317
606202412240957002226700130111201113011130111201504
6072024122409560022099702301113011120111301112041
608202412240955002209514010111201112011120111102603
60920241224095400218056893011120111201112011120374
61020241224095300217641005011120111301113011110992
611202412240952002165378720111101112011130111102001
6122024122409510021431295701112011130111301111013306
61320241224095000199518116011130111301113011130147
61420241224094900199354505011130111301113011120653
615202412240948001986280160111301113011130111202212
61620241224094700196167060011130111301113011120458
617202412240946001956575330111301112011130111201624
6182024122409450019385141501112011130111301112011981
619202412240944001805183590111301112011130111202766
620202412240943001774400080111201112011120111106670
62120241224094200170023458011120111101112011110169
6222024122409410016983563101111011120111201111069
623202412240940001697589130111201112011120111103000
624202412240939001664237260111201112011120111101639
625202412240938001646026400111201113011130111106597
62620241224093700157268066011120111301113011120477
62720241224093600156737358011120111301113011120636
62820241224093500156029962011130111301113011120840
6292024122409340015509552501113011130111401111024657
630202412240933001276522390111301113011130111201377
63120241224093200126119909011130111301113011120132
632202412240931001259730380111301113011130111202903
6332024122409300012274320001113011120111301111013027
6342024122409290010825802501111011100111101110013565
6352024122409280093189987011110111101111011100446
6362024122409270092694569011110111101111011100371
63720241224092600922826660111101111011110111004169
6382024122409250087651529011100111101111011100830
6392024122409240086730075011110111001111011100261
64020241224092300864401080111101111011110111001891
6412024122409220084340392011110111101111011100755
6422024122409210083501994011110111101111011100343
64320241224092000831212020111101111011110111003788
64420241224091900789131870111201111011120111102816
64520241224091800757845480111101111011120111101207
64620241224091700744433510111101112011120111101431
64720241224091600728528700111101110011110111005014
64820241224091500672839750111101110011110111001725
64920241224091400653686280111101111011110111004891
6502024122409130059938325011110111101111011100953
651202412240912005887977301111011120111201110011120
65220241224091100465296740111201112011130111103712
653202412240910004240228001112011120111301111010122
65420241224090900311479430111301113011130111201029
65520241224090800300029160111301113011130111302117
65620241224090700276466950111301113011130111201138
6572024122409060026380789011130111301113011130170
65820241224090500261915790111301113011130111205320
65920241224090400202719120111301113011130111301859
66020241224090300182028450111301113011130111201742
66120241224090200162643110111301113011140111206113
6622024122409010094611150111301113011140111204625
6632024122409000043138070111201113011130111202634