Files
KissMeData/205100/min/candle-20241213.csv
2025-02-06 23:16:41 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412132037003736994659201020102010201021864
320241213203600373699465920102010201020100
420241213203500373699465920102010201020100
520241213203400373699465920102010201020100
620241213203300373699465920102010201020100
720241213203200373699465920102010201020100
820241213203100373699465920102010201020100
920241213203000373699465920102010201020100
1020241213202900373699465920102010201020100
1120241213202800373699465920102010201020100
1220241213202700373699465920102010201020100
1320241213202600373699465920102010201020100
1420241213202500373699465920102010201020100
1520241213202400373699465920102010201020100
1620241213202300373699465920102010201020100
1720241213202200373699465920102010201020100
1820241213202100373699465920102010201020100
1920241213202000373699465920102010201020100
2020241213201900373699465920102010201020100
2120241213201800373699465920102010201020100
2220241213201700373699465920102010201020100
2320241213201600373699465920102010201020100
2420241213201500373699465920102010201020100
2520241213201400373699465920102010201020100
2620241213201300373699465920102010201020100
2720241213201200373699465920102010201020100
2820241213201100373699465920102010201020100
2920241213201000373699465920102010201020100
3020241213200900373699465920102010201020100
3120241213200800373699465920102010201020100
32202412132007003736994659201020102010201021864
3320241213200600373699465920102010201020100
3420241213200500373699465920102010201020100
3520241213200400373699465920102010201020100
3620241213200300373699465920102010201020100
3720241213200200373699465920102010201020100
3820241213200100373699465920102010201020100
3920241213200000373699465920102010201020100
4020241213195900373699465920102010201020100
4120241213195800373699465920102010201020100
4220241213195700373699465920102010201020100
4320241213195600373699465920102010201020100
4420241213195500373699465920102010201020100
4520241213195400373699465920102010201020100
4620241213195300373699465920102010201020100
4720241213195200373699465920102010201020100
4820241213195100373699465920102010201020100
4920241213195000373699465920102010201020100
5020241213194900373699465920102010201020100
5120241213194800373699465920102010201020100
5220241213194700373699465920102010201020100
5320241213194600373699465920102010201020100
5420241213194500373699465920102010201020100
5520241213194400373699465920102010201020100
5620241213194300373699465920102010201020100
5720241213194200373699465920102010201020100
5820241213194100373699465920102010201020100
5920241213194000373699465920102010201020100
6020241213193900373699465920102010201020100
6120241213193800373699465920102010201020100
62202412131937003736994659201020102010201021864
6320241213193600373699465920102010201020100
6420241213193500373699465920102010201020100
6520241213193400373699465920102010201020100
6620241213193300373699465920102010201020100
6720241213193200373699465920102010201020100
6820241213193100373699465920102010201020100
6920241213193000373699465920102010201020100
7020241213192900373699465920102010201020100
7120241213192800373699465920102010201020100
7220241213192700373699465920102010201020100
7320241213192600373699465920102010201020100
7420241213192500373699465920102010201020100
7520241213192400373699465920102010201020100
7620241213192300373699465920102010201020100
7720241213192200373699465920102010201020100
7820241213192100373699465920102010201020100
7920241213192000373699465920102010201020100
8020241213191900373699465920102010201020100
8120241213191800373699465920102010201020100
8220241213191700373699465920102010201020100
8320241213191600373699465920102010201020100
8420241213191500373699465920102010201020100
8520241213191400373699465920102010201020100
8620241213191300373699465920102010201020100
8720241213191200373699465920102010201020100
8820241213191100373699465920102010201020100
8920241213191000373699465920102010201020100
9020241213190900373699465920102010201020100
9120241213190800373699465920102010201020100
92202412131907003736994659201020102010201021864
9320241213190600373699465920102010201020100
9420241213190500373699465920102010201020100
9520241213190400373699465920102010201020100
9620241213190300373699465920102010201020100
9720241213190200373699465920102010201020100
9820241213190100373699465920102010201020100
9920241213190000373699465920102010201020100
10020241213185900373699465920102010201020100
10120241213185800373699465920102010201020100
10220241213185700373699465920102010201020100
10320241213185600373699465920102010201020100
10420241213185500373699465920102010201020100
10520241213185400373699465920102010201020100
10620241213185300373699465920102010201020100
10720241213185200373699465920102010201020100
10820241213185100373699465920102010201020100
10920241213185000373699465920102010201020100
11020241213184900373699465920102010201020100
11120241213184800373699465920102010201020100
11220241213184700373699465920102010201020100
11320241213184600373699465920102010201020100
11420241213184500373699465920102010201020100
11520241213184400373699465920102010201020100
11620241213184300373699465920102010201020100
11720241213184200373699465920102010201020100
11820241213184100373699465920102010201020100
11920241213184000373699465920102010201020100
12020241213183900373699465920102010201020100
12120241213183800373699465920102010201020100
122202412131837003736994659201020102010201021864
12320241213183600373699465920102010201020100
12420241213183500373699465920102010201020100
12520241213183400373699465920102010201020100
12620241213183300373699465920102010201020100
12720241213183200373699465920102010201020100
12820241213183100373699465920102010201020100
12920241213183000373699465920102010201020100
13020241213182900373699465920102010201020100
13120241213182800373699465920102010201020100
13220241213182700373699465920102010201020100
13320241213182600373699465920102010201020100
13420241213182500373699465920102010201020100
13520241213182400373699465920102010201020100
13620241213182300373699465920102010201020100
13720241213182200373699465920102010201020100
13820241213182100373699465920102010201020100
13920241213182000373699465920102010201020100
14020241213181900373699465920102010201020100
14120241213181800373699465920102010201020100
14220241213181700373699465920102010201020100
14320241213181600373699465920102010201020100
14420241213181500373699465920102010201020100
14520241213181400373699465920102010201020100
14620241213181300373699465920102010201020100
14720241213181200373699465920102010201020100
14820241213181100373699465920102010201020100
14920241213181000373699465920102010201020100
15020241213180900373699465920102010201020100
15120241213180800373699465920102010201020100
152202412131807003736994659201020102010201021864
15320241213180600373699465920102010201020100
15420241213180500373699465920102010201020100
15520241213180400373699465920102010201020100
15620241213180300373699465920102010201020100
15720241213180200373699465920102010201020100
15820241213180100373699465920102010201020100
15920241213180000373699465920102010201020100
16020241213175900373699465920102010201020100
16120241213175800373699465920102010201020100
16220241213175700373699465920102010201020100
16320241213175600373699465920102010201020100
16420241213175500373699465920102010201020100
16520241213175400373699465920102010201020100
16620241213175300373699465920102010201020100
16720241213175200373699465920102010201020100
16820241213175100373699465920102010201020100
16920241213175000373699465920102010201020100
17020241213174900373699465920102010201020100
17120241213174800373699465920102010201020100
17220241213174700373699465920102010201020100
17320241213174600373699465920102010201020100
17420241213174500373699465920102010201020100
17520241213174400373699465920102010201020100
17620241213174300373699465920102010201020100
17720241213174200373699465920102010201020100
17820241213174100373699465920102010201020100
17920241213174000373699465920102010201020100
18020241213173900373699465920102010201020100
18120241213173800373699465920102010201020100
182202412131737003736994659201020102010201021864
18320241213173600373699465920102010201020100
18420241213173500373699465920102010201020100
18520241213173400373699465920102010201020100
18620241213173300373699465920102010201020100
18720241213173200373699465920102010201020100
18820241213173100373699465920102010201020100
18920241213173000373699465920102010201020100
19020241213172900373699465920102010201020100
19120241213172800373699465920102010201020100
19220241213172700373699465920102010201020100
19320241213172600373699465920102010201020100
19420241213172500373699465920102010201020100
19520241213172400373699465920102010201020100
19620241213172300373699465920102010201020100
19720241213172200373699465920102010201020100
19820241213172100373699465920102010201020100
19920241213172000373699465920102010201020100
20020241213171900373699465920102010201020100
20120241213171800373699465920102010201020100
20220241213171700373699465920102010201020100
20320241213171600373699465920102010201020100
20420241213171500373699465920102010201020100
20520241213171400373699465920102010201020100
20620241213171300373699465920102010201020100
20720241213171200373699465920102010201020100
20820241213171100373699465920102010201020100
20920241213171000373699465920102010201020100
21020241213170900373699465920102010201020100
21120241213170800373699465920102010201020100
212202412131707003736994659201020102010201021864
21320241213170600373699465920102010201020100
21420241213170500373699465920102010201020100
21520241213170400373699465920102010201020100
21620241213170300373699465920102010201020100
21720241213170200373699465920102010201020100
21820241213170100373699465920102010201020100
21920241213170000373699465920102010201020100
22020241213165900373699465920102010201020100
22120241213165800373699465920102010201020100
22220241213165700373699465920102010201020100
22320241213165600373699465920102010201020100
22420241213165500373699465920102010201020100
22520241213165400373699465920102010201020100
22620241213165300373699465920102010201020100
22720241213165200373699465920102010201020100
22820241213165100373699465920102010201020100
22920241213165000373699465920102010201020100
23020241213164900373699465920102010201020100
23120241213164800373699465920102010201020100
23220241213164700373699465920102010201020100
23320241213164600373699465920102010201020100
23420241213164500373699465920102010201020100
23520241213164400373699465920102010201020100
23620241213164300373699465920102010201020100
23720241213164200373699465920102010201020100
23820241213164100373699465920102010201020100
23920241213164000373699465920102010201020100
24020241213163900373699465920102010201020100
24120241213163800373699465920102010201020100
242202412131637003736994659201020102010201021864
24320241213163600373699465920102010201020100
24420241213163500373699465920102010201020100
24520241213163400373699465920102010201020100
24620241213163300373699465920102010201020100
24720241213163200373699465920102010201020100
24820241213163100373699465920102010201020100
24920241213163000373699465920102010201020100
25020241213162900373699465920102010201020100
25120241213162800373699465920102010201020100
25220241213162700373699465920102010201020100
25320241213162600373699465920102010201020100
25420241213162500373699465920102010201020100
25520241213162400373699465920102010201020100
25620241213162300373699465920102010201020100
25720241213162200373699465920102010201020100
25820241213162100373699465920102010201020100
25920241213162000373699465920102010201020100
26020241213161900373699465920102010201020100
26120241213161800373699465920102010201020100
26220241213161700373699465920102010201020100
26320241213161600373699465920102010201020100
26420241213161500373699465920102010201020100
26520241213161400373699465920102010201020100
26620241213161300373699465920102010201020100
26720241213161200373699465920102010201020100
26820241213161100373699465920102010201020100
26920241213161000373699465920102010201020100
27020241213160900373699465920102010201020100
27120241213160800373699465920102010201020100
272202412131607003736994659201020102010201021864
27320241213160600373699465920102010201020100
27420241213160500373699465920102010201020100
27520241213160400373699465920102010201020100
27620241213160300373699465920102010201020100
27720241213160200373699465920102010201020100
27820241213160100373699465920102010201020100
27920241213160000373699465920102010201020100
28020241213155900373699465920102010201020100
28120241213155800373699465920102010201020100
28220241213155700373699465920102010201020100
28320241213155600373699465920102010201020100
28420241213155500373699465920102010201020100
28520241213155400373699465920102010201020100
28620241213155300373699465920102010201020100
28720241213155200373699465920102010201020100
28820241213155100373699465920102010201020100
28920241213155000373699465920102010201020100
29020241213154900373699465920102010201020100
29120241213154800373699465920102010201020100
29220241213154700373699465920102010201020100
29320241213154600373699465920102010201020100
29420241213154500373699465920102010201020100
29520241213154400373699465920102010201020100
29620241213154300373699465920102010201020100
29720241213154200373699465920102010201020100
29820241213154100373699465920102010201020100
29920241213154000373699465920102010201020100
30020241213153900373699465920102010201020100
30120241213153800373699465920102010201020100
302202412131537003736994659201020102010201021864
30320241213153600373699465920102010201020100
30420241213153500373699465920102010201020100
30520241213153400373699465920102010201020100
30620241213153300373699465920102010201020100
30720241213153200373699465920102010201020100
30820241213153100373699465920102010201020100
309202412131530003736994659201020102010201021864
31020241213152900369304801920152015201520150
31120241213152800369304801920152015201520150
31220241213152700369304801920152015201520150
31320241213152600369304801920152015201520150
31420241213152500369304801920152015201520150
31520241213152400369304801920152015201520150
31620241213152300369304801920152015201520150
31720241213152200369304801920152015201520150
31820241213152100369304801920152015201520150
31920241213152000369304801920152015201520150
32020241213151900369304801920152010201520106406
32120241213151800368017057920152010201520058124
3222024121315170036638231542010201020102010319
323202412131516003663181964201520102015200012590
324202412131515003637930709201520152015200511247
3252024121315140036153505242015201020152010795
3262024121315130036137490692015201520152010139
3272024121315120036134696542015201520152010560
3282024121315110036123417192015201520152010921
32920241213151000361048851420152010201520103519
3302024121315090036034152642015201520152005158
33120241213150800360309707920152005201520053541
332202412131507003595974174201520152015201578
33320241213150600359581700420102010201020104027
33420241213150500358772273420152015201520153
33520241213150400358771668920152015202020102201
336202412131503003583282229201520152015200010193
337202412131502003562844669201520152015200027941
33820241213150100350679838420152015202020153678
33920241213150000349938689920152015202020103745
3402024121314590034918387492015201520152015957
341202412131458003489910394201520202025201510758
3422024121314570034682004492025202020252020644
3432024121314560034668993492025202020252020147
344202412131455003466602369202520202025201516405
34520241213145400343347678920202020202520204605
3462024121314530034241702642020202020202020649
3472024121314520034228592842025202520252020967
34820241213145100342090583420252025202520252452
34920241213145000341594053420302030203520302214
35020241213144900341144609420302030203520303310
35120241213144800340472592420302035203520305206
352202412131447003394148454203520252035202523563
3532024121314460033463188042025203020302025793
35420241213144500334471194420252025203020156357
355202412131444003331837359203020302030202512758
356202412131443003305952369203020302035203014947
35720241213144200327556995920302030203520308002
35820241213144100325932579920302035203520309224
35920241213144000324060097420302030203520304090
360202412131439003232298184203520202035202036012
36120241213143800315928698420252025202520202290
362202412131437003154654924202520102025201024389
36320241213143600310540502420202015202020101898
36420241213143500310158125420152010202020052613
36520241213143400309632491420202020202020105538
366202412131433003085167549202020102020201019664
3672024121314320030455922892015201520152010920
3682024121314310030437430142015201520152010253
36920241213143000304323372420102010201520052389
370202412131429003038431964200520052010200547
37120241213142800303833768920052005201020052505
37220241213142700303330512920052010201020052537
37320241213142600302821810920102005201520058252
3742024121314250030116315392005201020102005156
37520241213142400301131864920102010201020001767
37620241213142300300778073420102010201020054745
377202412131422002998265559201020102010200080
3782024121314210029981053442010201020102005741
37920241213142000299661956920052005201020001805
38020241213141900299300066920052005201020052884
38120241213141800298721822420052005201020051385
38220241213141700298444125920002000200519998913
38320241213141600296659793520002005200519996252
38420241213141500295409498620052000200520003870
38520241213141400294635471120052005200519999180
38620241213141300292799869020052005200519993944
3872024121314120029201110792005200520052000355
38820241213141100291940103420002000200520001479
389202412131410002916442939200520052005200058
3902024121314090029163267742005200520052000975
391202412131408002914373649200020152015200025812
39220241213140700286267455920152020202020156449
39320241213140600284967975920202020202520155068
39420241213140500283944239420202020202020151763
39520241213140400283588313420202015202020154664
39620241213140300282646550420152010202020102217
39720241213140200282200172420152020202020105922
39820241213140100281007964920202020202520153375
39920241213140000280326538420202025202520201399
40020241213135900280043640420202020202520201912
40120241213135800279656811420202020202520156720
402202412131357002783000789202020252025201016039
40320241213135600275060663920252025203020254126
40420241213135500274224461420302030203520303472
40520241213135400273519264920302040204020309711
406202412131353002715460269204020302040203042129
407202412131352002629767054203020252030202518099
408202412131351002593076734202520152025200528249
40920241213135000253605248920152015201520153145
41020241213134900252971531420002010201520006528
41120241213134800251658713920102010201020002369
41220241213134700251182550920101999201019992977
413202412131346002505854622199920152015199911727
41420241213134500248236646920102010201520102063
41520241213134400247821302420152020202020057955
41620241213134300246219199420152015202020105029
41720241213134200245205611420152010201520101530
41820241213134100244897627420102010201520102089
41920241213134000244477348420052010201520053754
42020241213133900243722299420152010201520101884
421202412131338002433426739201520152020200513512
42220241213133700240626454420152015201520103910
42320241213133600239839770920152010201520052782
42420241213133500239280026420152010201520108135
425202412131334002376448884201020152015200012241
426202412131333002351839399201520152015200510148
42720241213133200233139816920152015201520054736
42820241213133100232186464920152010201520103153
42920241213133000231551285420152010201520003505
43020241213132900230845928420102010201020008840
43120241213132800229072746920102005201020004628
43220241213132700228143348920052005201020058502
43320241213132600226438470920052010201019983608
43420241213132500225714647920102000201019977388
43520241213132400224234439120052000200519992982
436202412131323002236372959201020152015200011618
437202412131322002213102714200020052015199915086
438202412131321002182878036200519962005199637828
43920241213132000210727114919961996199619925417
44020241213131900209646585119961995199619955937
44120241213131800208462106719951995199519922084
44220241213131700208046513719951994199519945051
44320241213131600207039062819941994199419901834
44420241213131500206673422819851995199519857118
44520241213131400205254429519951994199519916535
44620241213131300203951285219941989199419896935
44720241213131200202569843419901989199119862854
448202412131311002020020683199019891991198713025
449202412131310001994119670198919871989198410939
450202412131309001972379514198619841986198316723
451202412131308001939180121198419831984198315937
45220241213130700190757602219831978198319777458
453202412131306001892804210198019751980197526741
45420241213130500183993557119751976197619742788
45520241213130400183442934619761974197619748238
45620241213130300181815864319751974197519663377
457202412131302001811494861197419651974196020945
45820241213130100177021215819651959196519591979
45920241213130000176632859119591960196019561608
46020241213125900176317794919601960196019601
46120241213125800176317598919551956195619551656
46220241213125700175993690719551955195519557
46320241213125600175992322219551957195719553314
46420241213125500175344131119671967196719671
4652024121312540017534393441957195919681957367
466202412131253001752720715195919601960195950
46720241213125200175262271619601970197119603562
46820241213125100174560445819651971197119652853
469202412131250001739997907197219531972195224062
47020241213124900169274634819531958195819537465
47120241213124800167815462119591956195919561093
47220241213124700167601671019591960196019565002
47320241213124600166622873219601960196019572248
47420241213124500166182729119601960196019585340
47520241213124400165136595119611963196519606642
476202412131243001638338731196519631967196374
47720241213124200163819341919671964196719621404
47820241213124100163543542719671966196719634273
47920241213124000162704336219671967196719670
4802024121312390016270433621967196719671967292
48120241213123800162646899819671967196719672433
482202412131237001621683287196719671967196720
48320241213123600162164394719671967196719666
4842024121312350016216321461967196419671964186
4852024121312340016212668301964196419641963469
48620241213123300162034601419641964196419647
4872024121312320016203322661964196419641964284
48820241213123100161977449019641968196819642663
4892024121312300016145429581968196819681968248
4902024121312290016140548941968196819681968954
491202412131228001612177422196819691969196827
4922024121312270016121242821968196819691968747
4932024121312260016106541701968196919691968147
49420241213122500161036484019691967196919679177
49520241213122400159229787419651966196719652179
49620241213122300158801554819661964196619643131
4972024121312220015818641061964196419641964165
49820241213122100158154004619641964196419642353
4992024121312200015769187541964196319641961441
5002024121312190015760531871964196319641963185
50120241213121800157569003019641964196419640
50220241213121700157569003019641964196419640
50320241213121600157569003019641964196419602041
50420241213121500157168847419641964196419640
50520241213121400157168847419641961196419611564
50620241213121300156862142219641964196419617
5072024121312120015686076771964196119641961853
50820241213121100156693492319641961196419612011
50920241213121000156299131919651965196519654
510202412131209001562983459196519641965195917
51120241213120800156295008519651965196519593954
5122024121312070015552015311965196519651963937
5132024121312060015533621761965196319651963799
5142024121312050015517934931963196319631963301
51520241213120400155120263019631958196319581832
51620241213120300154761183419581960196019581122
5172024121312020015454135761960196319661960879
5182024121312010015436894181968196319681963596
51920241213120000154251905419691969196919692
52020241213115900154251511619691965197019615567
52120241213115800153157583719701971197119664753
52220241213115700152223069919701972197319702972
52320241213115600151637073519721968197219684750
5242024121311550015070123881971197119711968460
52520241213115400150610633119711968197119689687
5262024121311530014870262171969196919691969157
527202412131152001486717084196919691969196914
528202412131151001486689518196919661969196511239
52920241213115000146456335919661966196719651161
53020241213114900146228167819671963196719636511
5312024121311480014494889241963196319631962414
53220241213114700144867633519631963196319621671
53320241213114600144539628519631961196319602287
5342024121311450014409101111961196219621961157
5352024121311440014406021321962196219621961335
53620241213114300143994518119621961196219581002
5372024121311420014379811471961195919611958866
53820241213114100143628428319591959195919591
53920241213114000143628232419591959196019581475
540202412131139001433392889195919581959195837
5412024121311380014333204421959195819591958533
54220241213113700143227640119591959195919590
5432024121311360014322764011959195719591956955
5442024121311350014304072631956195619561956268
545202412131134001429883055196019601960195625
5462024121311330014298341071960195619601956209
54720241213113200142942529919611961196119611
54820241213113100142942333819611961196119551332
5492024121311300014268160371961196219621954121
5502024121311290014265790791954195319621953321
55120241213112800142595144719631963196319630
55220241213112700142595144719631957196519513791
55320241213112600141854287519651958196519584734
554202412131125001409269283196419601964195845
555202412131124001409181045196419561964195665
55620241213112300140905378419661963196619593478
557202412131122001402224575196319541963195412230
558202412131121001378325639195419541954195464
559202412131120001378200583195419541954195421
56020241213111900137815954919541953195619524368
56120241213111800136962473619561955195619523056
56220241213111700136365342719561957195719564428
56320241213111600135498975919641961196419553948
56420241213111500134725776419611962197519619751
56520241213111400132805755919541954196319533139
56620241213111300132192363219631962196319602351
56720241213111200131731314319671962196719534032
56820241213111100130943100219671961196819611889
56920241213111000130572172419681971197119625017
570202412131109001295867849196519561972195640924
57120241213110800121541117419561952195719524441
5722024121311070012067338561950195219531950802
573202412131106001205168575195219521952195227
57420241213110500120511587119521943195319437393
57520241213110400119072749319491946194919461645
5762024121311030011875244391949194319491943280
57720241213110200118698037519501943195019424316
5782024121311010011785840111950194519511942378
5792024121311000011778493641950195119511944463
58020241213105900117694884719521953195319455085
58120241213105800116705219319531955195519476916
582202412131057001153576940195519571957195070
58320241213105600115344031819561952195819481670
58420241213105500115018234219591951195919505326
58520241213105400113979175519511960196119511322
58620241213105300113720062019601945196019455209
58720241213105200112701130119551956195619427724
588202412131051001111954632195619571957194616503
589202412131050001079757862195719481960194413974
5902024121310490010525235011949192519701925164347
5912024121310480073347726519211917192119176372
59220241213104700721243984191219121913191251
5932024121310460072114646919131913191319121292
5942024121310450071867613219121912191219120
59520241213104400718676132191219121912191210
59620241213104300718657012191119121912191151
5972024121310420071855955019111913191319113000
5982024121310410071282244519131913191319130
599202412131040007128224451913191219131912600
600202412131039007116751451912191319131912119
6012024121310380071144760719121913191319121041
6022024121310370070945702419151916191619152552
603202412131036007045690921917191819181916295
60420241213103500704003788191819191919191852
605202412131034007039040501918191819181918383
606202412131033007031694561919191919191918213
607202412131032007027607141919191919191919252
6082024121310310070227712619191919191919192
60920241213103000702273288191819181918191810
610202412131029007022541081919191919191918650
6112024121310280070100700819191920192019192182
6122024121310270069681922819191926192619193944
6132024121310260068924668919251925192519252000
6142024121310250068539668919251925192519193
6152024121310240068539092019251925192519191052
616202412131023006833698741924192519251924109
617202412131022006831601081925192619261924269
6182024121310210068264228019261926192619255254
61920241213102000672523089192719191927191917986
6202024121310190063788434619231919192319193688
621202412131018006308023511920191919201919604
622202412131017006296426851919191819191918522
623202412131016006286410001918191919191915532
624202412131015006276221111919192019201912233
6252024121310140062717498419201920192019200
6262024121310130062717498419201912192019105728
627202412131012006162145421912191519151912705
6282024121310110061486656219151916191619143057
629202412131010006090129221918191719181916399
630202412131009006082484131918191819181918101
63120241213100800608054695191819141918191433
632202412131007006079915251918191819181918354
6332024121310060060731255319181918191819181
634202412131005006073106351919191119191911629
6352024121310040060610842419191919191919190
6362024121310030060610842419191919191919191
63720241213100200606106505191919191919191025
6382024121310010060605853919191919191919194098
639202412131000005981944771919190719191907261
6402024121309590059769547419201920192019200
641202412130958005976954741920192019201920550
64220241213095700596639474192019201920192050
6432024121309560059654347419201913192119135400
64420241213095500586203680191319131913190523
64520241213095400586159729190519051913190552
64620241213095300586060646191219011912190122
6472024121309520058601878219141914191419003323
6482024121309510057969038919141908191419071182
6492024121309500057743610919141908191419081022
650202412130949005754860071914191419141908305
651202412130948005749028371914190919141909619
65220241213094700573720753191319101913190830
653202412130946005736634941909191519151909144
654202412130945005733884101910191019151910631
6552024121309440057218085019101904191019046096
6562024121309430056056773319041904190419033462
6572024121309420055397609519041899190418982672
6582024121309410054890254219051905190519051
659202412130940005489006371905190519051898520
6602024121309390054791356819061900190618977766
6612024121309380053317431819091902191019007774
6622024121309370051839547019051915191519015262
663202412130936005083798681915191619161906460
6642024121309350050750286819171917191719101580
66520241213093400504483664191819181918191721
6662024121309330050444338919181911191819105815
667202412130932004933321821919191819191910301
66820241213093100492756359191919201920190910071
669202412130930004735173001913192219221913787
67020241213092900472006955192219241924192226
67120241213092800471956981192519181925191214815
672202412130927004435223301920192519251920251
6732024121309260044303941019251921192519183600
674202412130925004361297821921192119211914236
6752024121309240043567674119211921192119209
676202412130923004356594531921191419211914329
677202412130922004350295001914191419151913174
6782024121309210043469655619141912191419045325
67920241213092000424541540191419251925191211585
6802024121309190040231686519251918192919175187
6812024121309180039234143919231917192319173998
6822024121309170038466054419171920192119137684
68320241213091600369920160192019131920190826172
6842024121309150031980525719131910191319061347
685202412130914003172344671913191319131910205
68620241213091300316842605191319141914191323
6872024121309120031679860519141911191519112876
6882024121309110031129277019101907191019014304
68920241213091000303081773190719141914189260578
6902024121309090018805458519141914191519123069
69120241213090800182184557191419151915190316515
6922024121309070015067420419081914191419084774
6932024121309060014155528419141914191419102075
6942024121309050013758845419141915191519088274
6952024121309040012175492519141905191419058485
6962024121309030010552948519111913191319023201
697202412130902009942242119151912191519004483
698202412130901009085746819121899191318993050
6992024121309000085044795189119151915189144634