Files
KissMeData/341170/min/candle-20231207.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220231207210800486108606980698069806980100
3202312072107004861086069806980698069800
4202312072106004861086069806980698069800
5202312072105004861086069806980698069800
6202312072104004861086069806980698069800
7202312072103004861086069806980698069800
8202312072102004861086069806980698069800
9202312072101004861086069806980698069800
10202312072100004861086069806980698069800
11202312072059004861086069806980698069800
12202312072058004861086069806980698069800
13202312072057004861086069806980698069800
14202312072056004861086069806980698069800
15202312072055004861086069806980698069800
16202312072054004861086069806980698069800
17202312072053004861086069806980698069800
18202312072052004861086069806980698069800
19202312072051004861086069806980698069800
20202312072050004861086069806980698069800
21202312072049004861086069806980698069800
22202312072048004861086069806980698069800
23202312072047004861086069806980698069800
24202312072046004861086069806980698069800
25202312072045004861086069806980698069800
26202312072044004861086069806980698069800
27202312072043004861086069806980698069800
28202312072042004861086069806980698069800
29202312072041004861086069806980698069800
30202312072040004861086069806980698069800
31202312072039004861086069806980698069800
3220231207203800486108606980698069806980100
33202312072037004861086069806980698069800
34202312072036004861086069806980698069800
35202312072035004861086069806980698069800
36202312072034004861086069806980698069800
37202312072033004861086069806980698069800
38202312072032004861086069806980698069800
39202312072031004861086069806980698069800
40202312072030004861086069806980698069800
41202312072029004861086069806980698069800
42202312072028004861086069806980698069800
43202312072027004861086069806980698069800
44202312072026004861086069806980698069800
45202312072025004861086069806980698069800
46202312072024004861086069806980698069800
47202312072023004861086069806980698069800
48202312072022004861086069806980698069800
49202312072021004861086069806980698069800
50202312072020004861086069806980698069800
51202312072019004861086069806980698069800
52202312072018004861086069806980698069800
53202312072017004861086069806980698069800
54202312072016004861086069806980698069800
55202312072015004861086069806980698069800
56202312072014004861086069806980698069800
57202312072013004861086069806980698069800
58202312072012004861086069806980698069800
59202312072011004861086069806980698069800
60202312072010004861086069806980698069800
61202312072009004861086069806980698069800
6220231207200800486108606980698069806980100
63202312072007004861086069806980698069800
64202312072006004861086069806980698069800
65202312072005004861086069806980698069800
66202312072004004861086069806980698069800
67202312072003004861086069806980698069800
68202312072002004861086069806980698069800
69202312072001004861086069806980698069800
70202312072000004861086069806980698069800
71202312071959004861086069806980698069800
72202312071958004861086069806980698069800
73202312071957004861086069806980698069800
74202312071956004861086069806980698069800
75202312071955004861086069806980698069800
76202312071954004861086069806980698069800
77202312071953004861086069806980698069800
78202312071952004861086069806980698069800
79202312071951004861086069806980698069800
80202312071950004861086069806980698069800
81202312071949004861086069806980698069800
82202312071948004861086069806980698069800
83202312071947004861086069806980698069800
84202312071946004861086069806980698069800
85202312071945004861086069806980698069800
86202312071944004861086069806980698069800
87202312071943004861086069806980698069800
88202312071942004861086069806980698069800
89202312071941004861086069806980698069800
90202312071940004861086069806980698069800
91202312071939004861086069806980698069800
9220231207193800486108606980698069806980100
93202312071937004861086069806980698069800
94202312071936004861086069806980698069800
95202312071935004861086069806980698069800
96202312071934004861086069806980698069800
97202312071933004861086069806980698069800
98202312071932004861086069806980698069800
99202312071931004861086069806980698069800
100202312071930004861086069806980698069800
101202312071929004861086069806980698069800
102202312071928004861086069806980698069800
103202312071927004861086069806980698069800
104202312071926004861086069806980698069800
105202312071925004861086069806980698069800
106202312071924004861086069806980698069800
107202312071923004861086069806980698069800
108202312071922004861086069806980698069800
109202312071921004861086069806980698069800
110202312071920004861086069806980698069800
111202312071919004861086069806980698069800
112202312071918004861086069806980698069800
113202312071917004861086069806980698069800
114202312071916004861086069806980698069800
115202312071915004861086069806980698069800
116202312071914004861086069806980698069800
117202312071913004861086069806980698069800
118202312071912004861086069806980698069800
119202312071911004861086069806980698069800
120202312071910004861086069806980698069800
121202312071909004861086069806980698069800
12220231207190800486108606980698069806980100
123202312071907004861086069806980698069800
124202312071906004861086069806980698069800
125202312071905004861086069806980698069800
126202312071904004861086069806980698069800
127202312071903004861086069806980698069800
128202312071902004861086069806980698069800
129202312071901004861086069806980698069800
130202312071900004861086069806980698069800
131202312071859004861086069806980698069800
132202312071858004861086069806980698069800
133202312071857004861086069806980698069800
134202312071856004861086069806980698069800
135202312071855004861086069806980698069800
136202312071854004861086069806980698069800
137202312071853004861086069806980698069800
138202312071852004861086069806980698069800
139202312071851004861086069806980698069800
140202312071850004861086069806980698069800
141202312071849004861086069806980698069800
142202312071848004861086069806980698069800
143202312071847004861086069806980698069800
144202312071846004861086069806980698069800
145202312071845004861086069806980698069800
146202312071844004861086069806980698069800
147202312071843004861086069806980698069800
148202312071842004861086069806980698069800
149202312071841004861086069806980698069800
150202312071840004861086069806980698069800
151202312071839004861086069806980698069800
15220231207183800486108606980698069806980100
153202312071837004861086069806980698069800
154202312071836004861086069806980698069800
155202312071835004861086069806980698069800
156202312071834004861086069806980698069800
157202312071833004861086069806980698069800
158202312071832004861086069806980698069800
159202312071831004861086069806980698069800
160202312071830004861086069806980698069800
161202312071829004861086069806980698069800
162202312071828004861086069806980698069800
163202312071827004861086069806980698069800
164202312071826004861086069806980698069800
165202312071825004861086069806980698069800
166202312071824004861086069806980698069800
167202312071823004861086069806980698069800
168202312071822004861086069806980698069800
169202312071821004861086069806980698069800
170202312071820004861086069806980698069800
171202312071819004861086069806980698069800
172202312071818004861086069806980698069800
173202312071817004861086069806980698069800
174202312071816004861086069806980698069800
175202312071815004861086069806980698069800
176202312071814004861086069806980698069800
177202312071813004861086069806980698069800
178202312071812004861086069806980698069800
179202312071811004861086069806980698069800
180202312071810004861086069806980698069800
181202312071809004861086069806980698069800
18220231207180800486108606980698069806980100
183202312071807004861086069806980698069800
184202312071806004861086069806980698069800
185202312071805004861086069806980698069800
186202312071804004861086069806980698069800
187202312071803004861086069806980698069800
188202312071802004861086069806980698069800
189202312071801004861086069806980698069800
190202312071800004861086069806980698069800
191202312071759004861086069806980698069800
192202312071758004861086069806980698069800
193202312071757004861086069806980698069800
194202312071756004861086069806980698069800
195202312071755004861086069806980698069800
196202312071754004861086069806980698069800
197202312071753004861086069806980698069800
198202312071752004861086069806980698069800
199202312071751004861086069806980698069800
200202312071750004861086069806980698069800
201202312071749004861086069806980698069800
202202312071748004861086069806980698069800
203202312071747004861086069806980698069800
204202312071746004861086069806980698069800
205202312071745004861086069806980698069800
206202312071744004861086069806980698069800
207202312071743004861086069806980698069800
208202312071742004861086069806980698069800
209202312071741004861086069806980698069800
210202312071740004861086069806980698069800
211202312071739004861086069806980698069800
21220231207173800486108606980698069806980100
213202312071737004861086069806980698069800
214202312071736004861086069806980698069800
215202312071735004861086069806980698069800
216202312071734004861086069806980698069800
217202312071733004861086069806980698069800
218202312071732004861086069806980698069800
219202312071731004861086069806980698069800
220202312071730004861086069806980698069800
221202312071729004861086069806980698069800
222202312071728004861086069806980698069800
223202312071727004861086069806980698069800
224202312071726004861086069806980698069800
225202312071725004861086069806980698069800
226202312071724004861086069806980698069800
227202312071723004861086069806980698069800
228202312071722004861086069806980698069800
229202312071721004861086069806980698069800
230202312071720004861086069806980698069800
231202312071719004861086069806980698069800
232202312071718004861086069806980698069800
233202312071717004861086069806980698069800
234202312071716004861086069806980698069800
235202312071715004861086069806980698069800
236202312071714004861086069806980698069800
237202312071713004861086069806980698069800
238202312071712004861086069806980698069800
239202312071711004861086069806980698069800
240202312071710004861086069806980698069800
241202312071709004861086069806980698069800
24220231207170800486108606980698069806980100
243202312071707004861086069806980698069800
244202312071706004861086069806980698069800
245202312071705004861086069806980698069800
246202312071704004861086069806980698069800
247202312071703004861086069806980698069800
248202312071702004861086069806980698069800
249202312071701004861086069806980698069800
250202312071700004861086069806980698069800
251202312071659004861086069806980698069800
252202312071658004861086069806980698069800
253202312071657004861086069806980698069800
254202312071656004861086069806980698069800
255202312071655004861086069806980698069800
256202312071654004861086069806980698069800
257202312071653004861086069806980698069800
258202312071652004861086069806980698069800
259202312071651004861086069806980698069800
260202312071650004861086069806980698069800
261202312071649004861086069806980698069800
262202312071648004861086069806980698069800
263202312071647004861086069806980698069800
264202312071646004861086069806980698069800
265202312071645004861086069806980698069800
266202312071644004861086069806980698069800
267202312071643004861086069806980698069800
268202312071642004861086069806980698069800
269202312071641004861086069806980698069800
270202312071640004861086069806980698069800
271202312071639004861086069806980698069800
27220231207163800486108606980698069806980100
273202312071637004861086069806980698069800
274202312071636004861086069806980698069800
275202312071635004861086069806980698069800
276202312071634004861086069806980698069800
277202312071633004861086069806980698069800
278202312071632004861086069806980698069800
279202312071631004861086069806980698069800
280202312071630004861086069806980698069800
281202312071629004861086069806980698069800
282202312071628004861086069806980698069800
283202312071627004861086069806980698069800
284202312071626004861086069806980698069800
285202312071625004861086069806980698069800
286202312071624004861086069806980698069800
287202312071623004861086069806980698069800
288202312071622004861086069806980698069800
289202312071621004861086069806980698069800
290202312071620004861086069806980698069800
291202312071619004861086069806980698069800
292202312071618004861086069806980698069800
293202312071617004861086069806980698069800
294202312071616004861086069806980698069800
295202312071615004861086069806980698069800
296202312071614004861086069806980698069800
297202312071613004861086069806980698069800
298202312071612004861086069806980698069800
299202312071611004861086069806980698069800
300202312071610004861086069806980698069800
301202312071609004861086069806980698069800
30220231207160800486108606980698069806980100
303202312071607004861086069806980698069800
304202312071606004861086069806980698069800
305202312071605004861086069806980698069800
306202312071604004861086069806980698069800
307202312071603004861086069806980698069800
308202312071602004861086069806980698069800
309202312071601004861086069806980698069800
310202312071600004861086069806980698069800
311202312071559004861086069806980698069800
312202312071558004861086069806980698069800
313202312071557004861086069806980698069800
314202312071556004861086069806980698069800
315202312071555004861086069806980698069800
316202312071554004861086069806980698069800
317202312071553004861086069806980698069800
318202312071552004861086069806980698069800
319202312071551004861086069806980698069800
320202312071550004861086069806980698069800
321202312071549004861086069806980698069800
322202312071548004861086069806980698069800
323202312071547004861086069806980698069800
324202312071546004861086069806980698069800
325202312071545004861086069806980698069800
326202312071544004861086069806980698069800
327202312071543004861086069806980698069800
328202312071542004861086069806980698069800
329202312071541004861086069806980698069800
330202312071540004861086069806980698069800
331202312071539004861086069806980698069800
33220231207153800486108606980698069806980100
333202312071537004861086069806980698069800
334202312071536004861086069806980698069800
335202312071535004861086069806980698069800
336202312071534004861086069806980698069800
337202312071533004861086069806980698069800
338202312071532004861086069806980698069800
339202312071531004861086069806980698069800
340202312071530004861086069806980698069800
341202312071529004861086069806980698069800
342202312071528004861086069806980698069800
343202312071527004861086069806980698069800
344202312071526004861086069806980698069800
345202312071525004861086069806980698069800
346202312071524004861086069806980698069800
347202312071523004861086069806980698069800
348202312071522004861086069806980698069800
349202312071521004861086069806980698069800
350202312071520004861086069806980698069800
351202312071519004861086069806980698069800
352202312071518004861086069806980698069800
353202312071517004861086069806980698069800
354202312071516004861086069806980698069800
35520231207151500486108606980698069806980100
356202312071514004791286069806980698069800
357202312071513004791286069806980698069800
358202312071512004791286069806980698069800
359202312071511004791286069806980698069800
360202312071510004791286069806980698069800
361202312071509004791286069806980698069800
362202312071508004791286069806980698069800
363202312071507004791286069806980698069800
364202312071506004791286069806980698069800
365202312071505004791286069806980698069800
366202312071504004791286069806980698069800
367202312071503004791286069806980698069800
368202312071502004791286069806980698069800
3692023120715010047912860698068906980689071
370202312071500004742358068906890689068900
371202312071459004742358068906890689068900
372202312071458004742358068906890689068900
37320231207145700474235806890689068906890100
374202312071456004673458068506850685068500
375202312071455004673458068506850685068500
376202312071454004673458068506850685068500
377202312071453004673458068506850685068500
378202312071452004673458068506850685068501
379202312071451004672773068506850685068500
380202312071450004672773068506850685068500
381202312071449004672773068506850685068500
382202312071448004672773068506850685068500
383202312071447004672773068506850685068500
384202312071446004672773068506850685068500
3852023120714450046727730685068506850685054
386202312071444004635783068506850685068500
38720231207144300463578306850685068506850421
3882023120714420043473980684068406840684054
389202312071441004310462068006800680068000
390202312071440004310462068006800680068000
391202312071439004310462068006800680068000
392202312071438004310462068006800680068000
393202312071437004310462068006800680068000
394202312071436004310462068006800680068000
395202312071435004310462068006800680068000
396202312071434004310462068006800680068000
397202312071433004310462068006800680068000
398202312071432004310462068006800680068000
399202312071431004310462068006800680068000
400202312071430004310462068006800680068000
401202312071429004310462068006800680068000
402202312071428004310462068006800680068000
4032023120714270043104620680068006800680050
404202312071426004276462068006800680068000
405202312071425004276462068006800680068000
406202312071424004276462068006800680068000
407202312071423004276462068006800680068000
408202312071422004276462068006800680068000
409202312071421004276462068006800680068000
410202312071420004276462068006800680068000
411202312071419004276462068006800680068000
412202312071418004276462068006800680068000
413202312071417004276462068006800680068000
414202312071416004276462068006800680068000
415202312071415004276462068006800680068000
416202312071414004276462068006800680068001
417202312071413004275782068006800680068000
418202312071412004275782068006800680068000
41920231207141100427578206800680068006800100
420202312071410004207782068406840684068400
421202312071409004207782068406840684068400
422202312071408004207782068406840684068400
423202312071407004207782068406840684068400
424202312071406004207782068406840684068400
425202312071405004207782068406840684068400
426202312071404004207782068406840684068400
427202312071403004207782068406840684068400
428202312071402004207782068406840684068400
429202312071401004207782068406840684068400
430202312071400004207782068406840684068400
431202312071359004207782068406840684068400
432202312071358004207782068406840684068400
433202312071357004207782068406840684068400
434202312071356004207782068406840684068400
435202312071355004207782068406840684068400
436202312071354004207782068406840684068400
437202312071353004207782068406840684068400
438202312071352004207782068406840684068400
439202312071351004207782068406840684068400
440202312071350004207782068406840684068400
441202312071349004207782068406840684068400
442202312071348004207782068406840684068400
443202312071347004207782068406840684068400
444202312071346004207782068406840684068400
445202312071345004207782068406840684068400
446202312071344004207782068406840684068400
447202312071343004207782068406840684068400
448202312071342004207782068406840684068400
449202312071341004207782068406840684068400
450202312071340004207782068406840684068400
451202312071339004207782068406840684068400
452202312071338004207782068406840684068400
453202312071337004207782068406840684068400
454202312071336004207782068406840684068400
455202312071335004207782068406840684068401
456202312071334004207098067006720672067001000
457202312071333003536597070007000700070000
458202312071332003536597070007000700070000
459202312071331003536597070007000700070000
460202312071330003536597070007000700070000
461202312071329003536597070007000700070000
462202312071328003536597070007000700070000
463202312071327003536597070007000700070000
464202312071326003536597070007000700070000
465202312071325003536597070007000700070000
466202312071324003536597070007000700070000
467202312071323003536597070007000700070000
468202312071322003536597070007000700070000
469202312071321003536597070007000700070000
470202312071320003536597070007000700070000
471202312071319003536597070007000700070000
472202312071318003536597070007000700070000
473202312071317003536597070007000700070000
474202312071316003536597070007000700070000
475202312071315003536597070007000700070000
476202312071314003536597070007000700070000
477202312071313003536597070007000700070000
478202312071312003536597070007000700070000
479202312071311003536597070007000700070000
480202312071310003536597070007000700070000
481202312071309003536597070007000700070000
482202312071308003536597070007000700070000
483202312071307003536597070007000700070000
484202312071306003536597070007000700070000
485202312071305003536597070007000700070000
486202312071304003536597070007000700070000
487202312071303003536597070007000700070000
488202312071302003536597070007000700070000
489202312071301003536597070007000700070000
490202312071300003536597070007000700070000
491202312071259003536597070007000700070000
492202312071258003536597070007000700070000
493202312071257003536597070007000700070000
494202312071256003536597070007000700070000
495202312071255003536597070007000700070000
496202312071254003536597070007000700070000
497202312071253003536597070007000700070000
498202312071252003536597070007000700070000
499202312071251003536597070007000700070000
500202312071250003536597070007000700070000
501202312071249003536597070007000700070000
502202312071248003536597070007000700070000
503202312071247003536597070007000700070000
504202312071246003536597070007000700070000
505202312071245003536597070007000700070000
506202312071244003536597070007000700070000
507202312071243003536597070007000700070000
508202312071242003536597070007000700070000
509202312071241003536597070007000700070000
510202312071240003536597070007000700070000
511202312071239003536597070007000700070000
512202312071238003536597070007000700070000
513202312071237003536597070007000700070000
514202312071236003536597070007000700070000
515202312071235003536597070007000700070000
516202312071234003536597070007000700070000
517202312071233003536597070007000700070000
518202312071232003536597070007000700070000
519202312071231003536597070007000700070000
520202312071230003536597070007000700070000
521202312071229003536597070007000700070000
522202312071228003536597070007000700070000
523202312071227003536597070007000700070001
524202312071226003535897067606760676067600
525202312071225003535897067606760676067600
526202312071224003535897067606760676067600
527202312071223003535897067606760676067600
528202312071222003535897067606760676067600
529202312071221003535897067606760676067600
530202312071220003535897067606760676067600
53120231207121900353589706760676067606760743
532202312071218003033629067606760676067600
533202312071217003033629067606760676067600
534202312071216003033629067606760676067600
535202312071215003033629067606760676067600
536202312071214003033629067606760676067600
537202312071213003033629067606760676067600
53820231207121200303362906760676067606760257
5392023120712110028598970676067606760676043
540202312071210002830829067606760676067600
541202312071209002830829067606760676067600
542202312071208002830829067606760676067600
543202312071207002830829067606760676067600
544202312071206002830829067606760676067600
545202312071205002830829067606760676067600
546202312071204002830829067606760676067600
547202312071203002830829067606760676067600
548202312071202002830829067606760676067600
549202312071201002830829067606760676067600
550202312071200002830829067606760676067600
551202312071159002830829067606760676067600
552202312071158002830829067606760676067600
553202312071157002830829067606760676067600
554202312071156002830829067606760676067600
555202312071155002830829067606760676067600
556202312071154002830829067606760676067600
557202312071153002830829067606760676067600
558202312071152002830829067606760676067600
55920231207115100283082906760675067606750218
560202312071150002683678067006700670067000
561202312071149002683678067006700670067000
562202312071148002683678067006700670067000
563202312071147002683678067006700670067000
564202312071146002683678067006700670067000
565202312071145002683678067006700670067000
5662023120711440026836780670067006700670041
567202312071143002656208067006700670067000
568202312071142002656208067006700670067000
569202312071141002656208067006700670067000
570202312071140002656208067006700670067000
571202312071139002656208067006700670067000
572202312071138002656208067006700670067000
573202312071137002656208067006700670067000
574202312071136002656208067006700670067000
575202312071135002656208067006700670067000
576202312071134002656208067006700670067000
577202312071133002656208067006700670067000
578202312071132002656208067006700670067000
579202312071131002656208067006700670067000
580202312071130002656208067006700670067000
581202312071129002656208067006700670067000
582202312071128002656208067006700670067000
583202312071127002656208067006700670067000
584202312071126002656208067006700670067000
585202312071125002656208067006700670067000
586202312071124002656208067006700670067000
587202312071123002656208067006700670067000
588202312071122002656208067006700670067000
5892023120711210026562080670067006700670059
590202312071120002616678067006700670067000
591202312071119002616678067006700670067000
59220231207111800261667806700670067006700400
593202312071117002348678067006700670067000
59420231207111600234867806700670067006700500
595202312071115002013678067006700670067000
59620231207111400201367806700670067006700200
597202312071113001879678067506750675067500
598202312071112001879678067506750675067500
599202312071111001879678067506750675067500
600202312071110001879678067506750675067500
601202312071109001879678067506750675067500
602202312071108001879678067506750675067500
603202312071107001879678067506750675067500
604202312071106001879678067506750675067500
605202312071105001879678067506750675067500
6062023120711040018796780675067506750675040
607202312071103001852678067506750675067500
608202312071102001852678067506750675067500
609202312071101001852678067506750675067500
610202312071100001852678067506750675067500
611202312071059001852678067506750675067500
612202312071058001852678067506750675067500
613202312071057001852678067506750675067500
6142023120710560018526780675067506750675010
61520231207105500184592806700670067006700300
6162023120710540016449280675067506750675010
617202312071053001638178067506750675067500
618202312071052001638178067506750675067500
619202312071051001638178067506750675067500
620202312071050001638178067506750675067500
62120231207104900163817806750675067506750300
622202312071048001435678067006700670067000
623202312071047001435678067006700670067000
624202312071046001435678067006700670067000
625202312071045001435678067006700670067000
626202312071044001435678067006700670067000
627202312071043001435678067006700670067000
628202312071042001435678067006700670067000
629202312071041001435678067006700670067000
630202312071040001435678067006700670067000
631202312071039001435678067006700670067000
632202312071038001435678067006700670067000
633202312071037001435678067006700670067000
634202312071036001435678067006700670067000
635202312071035001435678067006700670067000
636202312071034001435678067006740674067005
63720231207103300143231806750670067506700301
638202312071032001230643067006700670067000
6392023120710310012306430670067006700670059
64020231207103000119111306780678067806780110
6412023120710290011165330678067806780678059
64220231207102800107653106700674067406700891
64320231207102700478191068006800680068000
64420231207102600478191068006800680068000
64520231207102500478191068006800680068000
6462023120710240047819106800690069006800262
64720231207102300299831069906990699069900
64820231207102200299831069906990699069900
64920231207102100299831069906990699069900
65020231207102000299831069906990699069900
65120231207101900299831069906990699069900
65220231207101800299831069906990699069900
65320231207101700299831069906990699069900
65420231207101600299831069906990699069900
65520231207101500299831069906990699069900
65620231207101400299831069906990699069900
65720231207101300299831069906990699069900
65820231207101200299831069906990699069900
65920231207101100299831069906990699069900
66020231207101000299831069906990699069900
66120231207100900299831069906990699069900
66220231207100800299831069906990699069900
6632023120710070029983106990699069906990121
66420231207100600215252069006900690069000
665202312071005002152520690069006900690048
66620231207100400182132069006900690069000
66720231207100300182132069006900690069000
66820231207100200182132069006900690069000
66920231207100100182132069006900690069000
67020231207100000182132069006900690069000
67120231207095900182132069006900690069000
67220231207095800182132069006900690069002
67320231207095700180752069906990699069900
67420231207095600180752069906990699069900
67520231207095500180752069906990699069900
67620231207095400180752069906990699069900
67720231207095300180752069906990699069900
67820231207095200180752069906990699069900
67920231207095100180752069906990699069900
68020231207095000180752069906990699069900
68120231207094900180752069906990699069900
68220231207094800180752069906990699069900
68320231207094700180752069906990699069900
68420231207094600180752069906990699069900
685202312070945001807520699069906990699058
68620231207094400140210071007100710071000
68720231207094300140210071007100710071000
68820231207094200140210071007100710071000
68920231207094100140210071007100710071000
69020231207094000140210071007100710071000
69120231207093900140210071007100710071000
69220231207093800140210071007100710071000
69320231207093700140210071007100710071000
69420231207093600140210071007100710071000
69520231207093500140210071007100710071000
69620231207093400140210071007100710071000
69720231207093300140210071007100710071000
69820231207093200140210071007100710071000
69920231207093100140210071007100710071000
70020231207093000140210071007100710071000
70120231207092900140210071007100710071000
70220231207092800140210071007100710071000
70320231207092700140210071007100710071000
70420231207092600140210071007100710071000
70520231207092500140210071007100710071000
70620231207092400140210071007100710071000
70720231207092300140210071007100710071000
70820231207092200140210071007100710071000
70920231207092100140210071007100710071000
71020231207092000140210071007100710071000
71120231207091900140210071007100710071000
71220231207091800140210071007100710071000
71320231207091700140210071007100710071000
71420231207091600140210071007100710071000
71520231207091500140210071007100710071000
716202312070914001402100710070007100700050
71720231207091300105200070007000700070000
71820231207091200105200070007000700070000
71920231207091100105200070007000700070001
72020231207091000104500070007000700070000
721202312070909001045000700070007000700099
7222023120709080035200070007000700070000
72320231207090700352000700069007000690051
72420231207090600069006900690069000
72520231207090500069006900690069000
72620231207090400069006900690069000
72720231207090300069006900690069000
72820231207090200069006900690069000
72920231207090100069006900690069000
73020231207090000069006900690069000