Files
KissMeData/214680/min/candle-20231211.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202312112036003567685970380538053805380517388
320231211203500356768597038053805380538050
420231211203400356768597038053805380538050
520231211203300356768597038053805380538050
620231211203200356768597038053805380538050
720231211203100356768597038053805380538050
820231211203000356768597038053805380538050
920231211202900356768597038053805380538050
1020231211202800356768597038053805380538050
1120231211202700356768597038053805380538050
1220231211202600356768597038053805380538050
1320231211202500356768597038053805380538050
1420231211202400356768597038053805380538050
1520231211202300356768597038053805380538050
1620231211202200356768597038053805380538050
1720231211202100356768597038053805380538050
1820231211202000356768597038053805380538050
1920231211201900356768597038053805380538050
2020231211201800356768597038053805380538050
2120231211201700356768597038053805380538050
2220231211201600356768597038053805380538050
2320231211201500356768597038053805380538050
2420231211201400356768597038053805380538050
2520231211201300356768597038053805380538050
2620231211201200356768597038053805380538050
2720231211201100356768597038053805380538050
2820231211201000356768597038053805380538050
2920231211200900356768597038053805380538050
3020231211200800356768597038053805380538050
3120231211200700356768597038053805380538050
32202312112006003567685970380538053805380517388
3320231211200500356768597038053805380538050
3420231211200400356768597038053805380538050
3520231211200300356768597038053805380538050
3620231211200200356768597038053805380538050
3720231211200100356768597038053805380538050
3820231211200000356768597038053805380538050
3920231211195900356768597038053805380538050
4020231211195800356768597038053805380538050
4120231211195700356768597038053805380538050
4220231211195600356768597038053805380538050
4320231211195500356768597038053805380538050
4420231211195400356768597038053805380538050
4520231211195300356768597038053805380538050
4620231211195200356768597038053805380538050
4720231211195100356768597038053805380538050
4820231211195000356768597038053805380538050
4920231211194900356768597038053805380538050
5020231211194800356768597038053805380538050
5120231211194700356768597038053805380538050
5220231211194600356768597038053805380538050
5320231211194500356768597038053805380538050
5420231211194400356768597038053805380538050
5520231211194300356768597038053805380538050
5620231211194200356768597038053805380538050
5720231211194100356768597038053805380538050
5820231211194000356768597038053805380538050
5920231211193900356768597038053805380538050
6020231211193800356768597038053805380538050
6120231211193700356768597038053805380538050
62202312111936003567685970380538053805380517388
6320231211193500356768597038053805380538050
6420231211193400356768597038053805380538050
6520231211193300356768597038053805380538050
6620231211193200356768597038053805380538050
6720231211193100356768597038053805380538050
6820231211193000356768597038053805380538050
6920231211192900356768597038053805380538050
7020231211192800356768597038053805380538050
7120231211192700356768597038053805380538050
7220231211192600356768597038053805380538050
7320231211192500356768597038053805380538050
7420231211192400356768597038053805380538050
7520231211192300356768597038053805380538050
7620231211192200356768597038053805380538050
7720231211192100356768597038053805380538050
7820231211192000356768597038053805380538050
7920231211191900356768597038053805380538050
8020231211191800356768597038053805380538050
8120231211191700356768597038053805380538050
8220231211191600356768597038053805380538050
8320231211191500356768597038053805380538050
8420231211191400356768597038053805380538050
8520231211191300356768597038053805380538050
8620231211191200356768597038053805380538050
8720231211191100356768597038053805380538050
8820231211191000356768597038053805380538050
8920231211190900356768597038053805380538050
9020231211190800356768597038053805380538050
9120231211190700356768597038053805380538050
92202312111906003567685970380538053805380517388
9320231211190500356768597038053805380538050
9420231211190400356768597038053805380538050
9520231211190300356768597038053805380538050
9620231211190200356768597038053805380538050
9720231211190100356768597038053805380538050
9820231211190000356768597038053805380538050
9920231211185900356768597038053805380538050
10020231211185800356768597038053805380538050
10120231211185700356768597038053805380538050
10220231211185600356768597038053805380538050
10320231211185500356768597038053805380538050
10420231211185400356768597038053805380538050
10520231211185300356768597038053805380538050
10620231211185200356768597038053805380538050
10720231211185100356768597038053805380538050
10820231211185000356768597038053805380538050
10920231211184900356768597038053805380538050
11020231211184800356768597038053805380538050
11120231211184700356768597038053805380538050
11220231211184600356768597038053805380538050
11320231211184500356768597038053805380538050
11420231211184400356768597038053805380538050
11520231211184300356768597038053805380538050
11620231211184200356768597038053805380538050
11720231211184100356768597038053805380538050
11820231211184000356768597038053805380538050
11920231211183900356768597038053805380538050
12020231211183800356768597038053805380538050
12120231211183700356768597038053805380538050
122202312111836003567685970380538053805380517388
12320231211183500356768597038053805380538050
12420231211183400356768597038053805380538050
12520231211183300356768597038053805380538050
12620231211183200356768597038053805380538050
12720231211183100356768597038053805380538050
12820231211183000356768597038053805380538050
12920231211182900356768597038053805380538050
13020231211182800356768597038053805380538050
13120231211182700356768597038053805380538050
13220231211182600356768597038053805380538050
13320231211182500356768597038053805380538050
13420231211182400356768597038053805380538050
13520231211182300356768597038053805380538050
13620231211182200356768597038053805380538050
13720231211182100356768597038053805380538050
13820231211182000356768597038053805380538050
13920231211181900356768597038053805380538050
14020231211181800356768597038053805380538050
14120231211181700356768597038053805380538050
14220231211181600356768597038053805380538050
14320231211181500356768597038053805380538050
14420231211181400356768597038053805380538050
14520231211181300356768597038053805380538050
14620231211181200356768597038053805380538050
14720231211181100356768597038053805380538050
14820231211181000356768597038053805380538050
14920231211180900356768597038053805380538050
15020231211180800356768597038053805380538050
15120231211180700356768597038053805380538050
152202312111806003567685970380538053805380517388
15320231211180500356768597038053805380538050
15420231211180400356768597038053805380538050
15520231211180300356768597038053805380538050
15620231211180200356768597038053805380538050
15720231211180100356768597038053805380538050
15820231211180000356768597038053805380538050
15920231211175900356768597038053805380538050
16020231211175800356768597038053805380538050
16120231211175700356768597038053805380538050
16220231211175600356768597038053805380538050
16320231211175500356768597038053805380538050
16420231211175400356768597038053805380538050
16520231211175300356768597038053805380538050
16620231211175200356768597038053805380538050
16720231211175100356768597038053805380538050
16820231211175000356768597038053805380538050
16920231211174900356768597038053805380538050
17020231211174800356768597038053805380538050
17120231211174700356768597038053805380538050
17220231211174600356768597038053805380538050
17320231211174500356768597038053805380538050
17420231211174400356768597038053805380538050
17520231211174300356768597038053805380538050
17620231211174200356768597038053805380538050
17720231211174100356768597038053805380538050
17820231211174000356768597038053805380538050
17920231211173900356768597038053805380538050
18020231211173800356768597038053805380538050
18120231211173700356768597038053805380538050
182202312111736003567685970380538053805380517388
18320231211173500356768597038053805380538050
18420231211173400356768597038053805380538050
18520231211173300356768597038053805380538050
18620231211173200356768597038053805380538050
18720231211173100356768597038053805380538050
18820231211173000356768597038053805380538050
18920231211172900356768597038053805380538050
19020231211172800356768597038053805380538050
19120231211172700356768597038053805380538050
19220231211172600356768597038053805380538050
19320231211172500356768597038053805380538050
19420231211172400356768597038053805380538050
19520231211172300356768597038053805380538050
19620231211172200356768597038053805380538050
19720231211172100356768597038053805380538050
19820231211172000356768597038053805380538050
19920231211171900356768597038053805380538050
20020231211171800356768597038053805380538050
20120231211171700356768597038053805380538050
20220231211171600356768597038053805380538050
20320231211171500356768597038053805380538050
20420231211171400356768597038053805380538050
20520231211171300356768597038053805380538050
20620231211171200356768597038053805380538050
20720231211171100356768597038053805380538050
20820231211171000356768597038053805380538050
20920231211170900356768597038053805380538050
21020231211170800356768597038053805380538050
21120231211170700356768597038053805380538050
212202312111706003567685970380538053805380517388
21320231211170500356768597038053805380538050
21420231211170400356768597038053805380538050
21520231211170300356768597038053805380538050
21620231211170200356768597038053805380538050
21720231211170100356768597038053805380538050
21820231211170000356768597038053805380538050
21920231211165900356768597038053805380538050
22020231211165800356768597038053805380538050
22120231211165700356768597038053805380538050
22220231211165600356768597038053805380538050
22320231211165500356768597038053805380538050
22420231211165400356768597038053805380538050
22520231211165300356768597038053805380538050
22620231211165200356768597038053805380538050
22720231211165100356768597038053805380538050
22820231211165000356768597038053805380538050
22920231211164900356768597038053805380538050
23020231211164800356768597038053805380538050
23120231211164700356768597038053805380538050
23220231211164600356768597038053805380538050
23320231211164500356768597038053805380538050
23420231211164400356768597038053805380538050
23520231211164300356768597038053805380538050
23620231211164200356768597038053805380538050
23720231211164100356768597038053805380538050
23820231211164000356768597038053805380538050
23920231211163900356768597038053805380538050
24020231211163800356768597038053805380538050
24120231211163700356768597038053805380538050
242202312111636003567685970380538053805380517388
24320231211163500356768597038053805380538050
24420231211163400356768597038053805380538050
24520231211163300356768597038053805380538050
24620231211163200356768597038053805380538050
24720231211163100356768597038053805380538050
24820231211163000356768597038053805380538050
24920231211162900356768597038053805380538050
25020231211162800356768597038053805380538050
25120231211162700356768597038053805380538050
25220231211162600356768597038053805380538050
25320231211162500356768597038053805380538050
25420231211162400356768597038053805380538050
25520231211162300356768597038053805380538050
25620231211162200356768597038053805380538050
25720231211162100356768597038053805380538050
25820231211162000356768597038053805380538050
25920231211161900356768597038053805380538050
26020231211161800356768597038053805380538050
26120231211161700356768597038053805380538050
26220231211161600356768597038053805380538050
26320231211161500356768597038053805380538050
26420231211161400356768597038053805380538050
26520231211161300356768597038053805380538050
26620231211161200356768597038053805380538050
26720231211161100356768597038053805380538050
26820231211161000356768597038053805380538050
26920231211160900356768597038053805380538050
27020231211160800356768597038053805380538050
27120231211160700356768597038053805380538050
272202312111606003567685970380538053805380517388
27320231211160500356768597038053805380538050
27420231211160400356768597038053805380538050
27520231211160300356768597038053805380538050
27620231211160200356768597038053805380538050
27720231211160100356768597038053805380538050
27820231211160000356768597038053805380538050
27920231211155900356768597038053805380538050
28020231211155800356768597038053805380538050
28120231211155700356768597038053805380538050
28220231211155600356768597038053805380538050
28320231211155500356768597038053805380538050
28420231211155400356768597038053805380538050
28520231211155300356768597038053805380538050
28620231211155200356768597038053805380538050
28720231211155100356768597038053805380538050
28820231211155000356768597038053805380538050
28920231211154900356768597038053805380538050
29020231211154800356768597038053805380538050
29120231211154700356768597038053805380538050
29220231211154600356768597038053805380538050
29320231211154500356768597038053805380538050
29420231211154400356768597038053805380538050
29520231211154300356768597038053805380538050
29620231211154200356768597038053805380538050
29720231211154100356768597038053805380538050
29820231211154000356768597038053805380538050
29920231211153900356768597038053805380538050
30020231211153800356768597038053805380538050
30120231211153700356768597038053805380538050
302202312111536003567685970380538053805380517388
30320231211153500356768597038053805380538050
30420231211153400356768597038053805380538050
30520231211153300356768597038053805380538050
30620231211153200356768597038053805380538050
30720231211153100356768597038053805380538050
308202312111530003567685970380538053805380517388
30920231211152900350152463038103810381038100
31020231211152800350152463038103810381038100
31120231211152700350152463038103810381038100
31220231211152600350152463038103810381038100
31320231211152500350152463038103810381038100
31420231211152400350152463038103810381038100
31520231211152300350152463038103810381038100
31620231211152200350152463038103810381038100
31720231211152100350152463038103810381038100
31820231211152000350152463038103810381038100
31920231211151900350152463038103810381038057394
32020231211151800347337474038053810381038001018
32120231211151700346950077538103810381038051611
32220231211151600346336786538103810381038051903
32320231211151500345612369538103805381038001718
32420231211151400344958885038003800381038001036
325202312111513003445647025381038053810380011061
32620231211151200340356875038053805380538051608
32720231211151100339745031038053805380538053719
3282023121115100033832995153810381038103805691
3292023121115090033806669053810380538103805221
33020231211150800337982539538103805381038007684
33120231211150700335059115038003800380538008172
33220231211150600331952479538053795380537955138
3332023121115050032999989503800380038003795311
3342023121115040032988174003805380538053795547
33520231211150300329673816538003805380538002923
33620231211150200328563075038003800380538002602
33720231211150100327574314538053800380538001370
33820231211150000327053710038003805380538001039
33920231211145900326658888538003800380538004027
34020231211145800325128622538053805380538003478
34120231211145700323806493538053800380538003165
34220231211145600322603766538003800380538001054
3432023121114550032220324603805380038053800935
34420231211145400321847484038053805380538052398
3452023121114530032093504503805381038103805112
34620231211145200320892423038103810381538101547
3472023121114510032030300503810381038103810290
34820231211145000320192515038153810381538002022
3492023121114490031942349503815381038153810175
3502023121114480031935681903810381038103805821
35120231211144700319044368038103815381538101344
3522023121114460031853230253815381538153810667
3532023121114450031827785753815381538153815330
354202312111444003181519625381538103815380510614
35520231211144300314105401538103800381038004342
3562023121114420031245543553805381038103800273
35720231211144100312351562038003805381038006636
35820231211144000309826541038053805381038051873
3592023121114390030911310403805380538103805144
3602023121114380030905830803805380038053800166
3612023121114370030899517403800380038053800777
362202312111436003086996020380038003805380051
36320231211143500308680221538003800381038001078
3642023121114340030827004553800380538053800827
3652023121114330030795547353805380538053805369
366202312111432003078150690380538053805380526
3672023121114310030780517603800380038003800602
36820231211143000307576416037953795380037955136
3692023121114290030562661803800380038003800638
3702023121114280030538417803800380038003800644
371202312111427003051394580380038003800380016
3722023121114260030513337803800380038003800322
373202312111425003050110180380038003800380020
3742023121114240030500341803800380038003795494
37520231211142300304815901038003800380038001040
37620231211142200304420701038003800380038001001
37720231211142100304040321038053805380538001541
3782023121114200030345409553800380038003800373
3792023121114190030331235553800380038003800657
38020231211141800303062695538053805380538051
38120231211141700303062315038003800380037952895
3822023121114160030196236503800380038003800726
38320231211141500301686485037953790379537901687
38420231211141400301046500037903790379537904662
38520231211141300299279536037953795379537951
3862023121114120029927915653790379537953790291
38720231211141100299168757537903795379537901707
38820231211141000298521201037903790379537901060
3892023121114090029811935603795379037953790373
3902023121114080029797795253795379537953795839
39120231211140700297659552037953795379537951185
39220231211140600297209844537953795379537950
393202312111405002972098445379538053805379519177
39420231211140400289924581538053805380538057791
39520231211140300286960106038103810381038102310
3962023121114020028607999603815380538153805706
3972023121114010028581099003805380538103805633
39820231211140000285570083538103810381038054647
3992023121113590028379984553815382038203815202
40020231211135800283722754038203815382038151551
40120231211135700283130792038203810382038059941
40220231211135600279336294538103815381538051509
40320231211135500278761611038103815381538101040
40420231211135400278365370538153815382038151256
40520231211135300277885931038153810381538103263
40620231211135200276641354538103810381038101336
4072023121113510027613233853810381038103810195
40820231211135000276058043538103810381038102
4092023121113490027605728153805381038103805376
41020231211134800275914038538103810381038051060
411202312111347002755101810381038103810381030
412202312111346002754987510381038053810380527
41320231211134500275488477038053805381038053890
41420231211134400274008331038053805381038053554
41520231211134300272655979038053805380538053219
41620231211134200271431149538053805380538001323
41720231211134100270927813038003805380538009
41820231211134000270924391538053805380538051034
41920231211133900270530954538053805380538051063
42020231211133800270126483038053810381038052473
42120231211133700269185449538103810381038100
42220231211133600269185449538103810381038051297
4232023121113350026869168853810381038103810282
42420231211133400268584246538103800381038003073
42520231211133300267415020038003805380538002713
4262023121113320026638275503805380538053805923
42720231211133100266031553538053810381038051996
42820231211133000265271832038103805381038051938
4292023121113290026453442253805380538053805123
4302023121113280026448762103805380038053800820
43120231211132700264175961038003800380038002457
4322023121113260026324230103805380538053805241
43320231211132500263150600538053805380538051338
4342023121113240026264149153805380538053805787
4352023121113230026234203803805380538053805104
4362023121113220026230246603805380538053805515
43720231211132100262106508538053805380538051799
43820231211132000261421989038053805380538001904
4392023121113190026069844603805380538053805928
4402023121113180026034534203800380038053800419
4412023121113170026018603903805380538053805300
44220231211131600260071889038053800380538002
4432023121113150026007112853805380538053805605
4442023121113140025984092603805380538053805100
44520231211131300259802876038053800380538001697
446202312111312002591580040380038053805380023
447202312111311002591492625380538003805380021
44820231211131000259141282038053800380537955994
44920231211130900256864717538053805380538051435
4502023121113080025631870003810381038103810510
45120231211130700256124390038053805380538051256
4522023121113060025564648203805380538053805627
45320231211130500255407908538053805380538050
454202312111304002554079085380538053805380517
4552023121113030025540144003805380038053800780
45620231211130200255104775038003800380038001104
4572023121113010025468525503795380038003795721
45820231211130000254411335538053800380537952573
45920231211125900253434000538103810381038003603
4602023121112580025206415103810381038103810195
4612023121112570025198985603810381038103805511
46220231211125600251795181538103805381038053696
46320231211125500250388505538053805380538052753
46420231211125400249340989038053805380538050
4652023121112530024934098903805380538053805106
46620231211125200249300656038053800381038002104
4672023121112510024850038753795380038003795617
4682023121112500024826597253800380038003800215
46920231211124900248184272538003805380538003888
47020231211124800246706809538053805380538051053
47120231211124700246306143038053810381038052124
472202312111246002454979055380538053805380575
47320231211124500245469368038053800380538001783
47420231211124400244791813038003800380038001160
47520231211124300244351013038003800380038001
47620231211124200244350633038003800380038003354
47720231211124100243076113038003800380538001503
478202312111240002425044595380538053805380084
4792023121112390024247250253805380038053800625
48020231211123800242234952538053810381038051079
4812023121112370024182433803810381038103810694
48220231211123600241559924038103810381038101713
48320231211123500240907271038103810381038101314
4842023121112340024040663703810381038103810117
4852023121112330024036206003810381038103810106
4862023121112320024032167403810381038103810743
48720231211123100240038591038103810381038101810
488202312111230002393489810381038103810381076
48920231211122900239320025038103800381038002609
49020231211122800238327032038003805380538002046
491202312111227002375485440380038003800380036
49220231211122600237534864038003800380538002587
49320231211122500236551786538003800380038001999
4942023121112240023579216653805380538053805112
49520231211122300235749550538053805380538053
496202312111222002357484090380038003800380062
4972023121112210023572484903800380538053800773
49820231211122000235431034038053805380538059
4992023121112190023542760953805380538053800562
50020231211121800235213821538003800380538001048
50120231211121700234815580038053800380538001501
50220231211121600234245199538003800380038001734
50320231211121500233586279537903790379037902142
50420231211121400232774461537903790379037901306
5052023121112130023227948753785379037903785120
50620231211121200232234015037903800380037901848
5072023121112110023153342303800380038003800287
50820231211121000231424363038003790380037901018
5092023121112090023103852303800379538003795644
5102023121112080023079412453795379537953795629
511202312111207002305554190379537953795379571
5122023121112060023052847453795379537953790121
5132023121112050023048255603790379537953790443
51420231211120400230314643038003790380037903278
515202312111203002290722790380038003800379014957
516202312111202002234017510380037953800379541
51720231211120100223386191037953800380037951300
51820231211120000222892691038003800380037953229
519202312111159002216657710380538053805380520
52020231211115800221658161038053805380538051756
52120231211115700220990003038103805381038051208
52220231211115600220530352038053805380538051085
523202312111155002201175095380538053805380531
5242023121111540022010571403810381038103810100
5252023121111530022006761403805380538053805598
5262023121111520021984007503805380538053805417
5272023121111510021968140653805381038103805943
5282023121111500021932227703810380538103805333
5292023121111490021919554553810380038103800331
5302023121111480021906976453795379537953795100
531202312111147002190318145381038053810380010249
532202312111146002151358810380538053805380530
53320231211114500215124466038053815381538052532
5342023121111440021416020903815381538153815109
535202312111143002141186255381538053815380579
53620231211114200214088526538003805381038001243
5372023121111410021361616553810380538103805828
5382023121111400021330075253805380038053800579
5392023121111390021308055203800380538053800354
5402023121111380021294599953805380538053805204
541202312111137002128683775381038103810381010
54220231211113600212864567538103810381038101
5432023121111350021286418653810380538103805677
5442023121111340021260658003805380038103800186
5452023121111330021253582903800380038003800763
54620231211113200212245889038003800381038007
547202312111131002122432270380038103810380010446
54820231211113000208272281038103810381538102367
54920231211112900207370446538153815381538152230
55020231211112800206519701538203820382038151329
55120231211112700206012180538153815382038151452
55220231211112600205458241538203815382038151001
55320231211112500205076359538203820382038152037
5542023121111240020429872553820382038203815800
5552023121111230020399351453820381538203815301
55620231211112200203878682538153815381538151069
55720231211112100203470859038153820382038152100
55820231211112000202669459038153820382038151017
55920231211111900202281320038203820382038151128
56020231211111800201850424538203815382038153065
5612023121111170020068029153820382038203820179
5622023121111160020061191353820382038203820100
5632023121111150020057371353820381538203815973
5642023121111140020020204003820381538203815371
5652023121111130020006031853815382038203815588
56620231211111200199835757538203825382538201930
5672023121111110019909844903825382038253820311
5682023121111100019897949653825382038253820119
56920231211110900198934034038203820382538203494
57020231211110800197599320038203815382038152162
5712023121111070019677447953815381538153815623
572202312111106001965368050381038153815381017
57320231211110500196530325038153815381538101189
57420231211110400196077194038153810381538101851
5752023121111030019537183803810381038153810309
57620231211110200195254054538103810381038101
5772023121111010019525367353815381538153810429
5782023121111000019509018203815381038153810891
5792023121110590019475040803810381538153810221
580202312111058001946662015381538153815381094
581202312111057001946303820381538103815381062
58220231211105600194606759038153820382038153459
583202312111055001932854235382038153820381558
58420231211105400193263282538153810381538102717
5852023121110530019222779603815381038153810173
58620231211105200192161882538153815381538151508
5872023121110510019158658053820382038203820165
588202312111050001915235505382038153820381521
5892023121110490019151553353820381538203815575
59020231211104800191296169538153815381538101332
59120231211104700190788511538153815381538152502
592202312111046001898339985381538153815381089
59320231211104500189800080038153805382038051964
59420231211104400189051172038153810381538051624
595202312111043001884323220381538203820381541
59620231211104200188416679038203810382038102458
5972023121110410018747942403815381538153810340
59820231211104000187349779038203815382038151698
59920231211103900186701742038203815382038152571
6002023121110380018572090403815381538153810591
60120231211103700185495439538153815381538153148
60220231211103600184294477538153800381538007912
60320231211103500181285524537903800380037903024
6042023121110340018013930303790380038003790197
60520231211103300180064444038003800380538006292
60620231211103200177673482038003785380037853302
60720231211103100176423673537853795380037854751
60820231211103000174624042037953795379537954010
60920231211102900173102247037903785379037802159
61020231211102800172285065537803780378037801792
6112023121110270017160768953780378537853780534
61220231211102600171405572537803780379037804408
613202312111025001697376045378037803785378091
61420231211102400169703201537803780378537802998
6152023121110230016856995453775377537803775738
616202312111022001682913545377537803780377521
61720231211102100168283424537803775378037752294
6182023121110200016741742603775377537803775454
61920231211101900167246009037753775378037702729
62020231211101800166215569537753780378037709015
62120231211101700162812341537753780378037753549
62220231211101600161472540537853780378537751150
62320231211101500161037903037803780378037805264
624202312111014001590481110378537803790378014029
62520231211101300153742203037903790379037802232
6262023121110120015289697653790379537953790228
6272023121110110015281054253795379538003795327
628202312111010001526863660380038003800380082
62920231211100900152655206037903790380037904102
63020231211100800151100546537903800380037852104
63120231211100700150303529537903790380037905724
632202312111006001481341315379038053805379030
63320231211100500148122748037953800380537906740
6342023121110040014556287503800380038003800562
63520231211100300145349315038003800380038001196
63620231211100200144894835038003795380037901620
63720231211100100144280451037903800380037901637
6382023121110000014365842803800380038003800779
63920231211095900143362408038003780380537804666
640202312110958001415946605378037953805377516112
64120231211095700135503270538053795380537952366
64220231211095600134604357537903790379037901683
64320231211095500133966500537853785379037851382
64420231211095400133443398037853785379037852144
64520231211095300132631884037903800380037856225
6462023121109520013027127803795380038003795513
647202312110951001300765255380038003800379597
64820231211095000130039670538003805380538007276
6492023121109490012727476053805381038103805263
65020231211094800127174688538003805381038001359
6512023121109470012665818803810380038103800938
65220231211094600126301363038003795380037904500
65320231211094500124593295037953790379537901804
65420231211094400123909576037903800380037851958
65520231211094300123166953538003800380038001254
65620231211094200122690433538053800380537902007
65720231211094100121927889538003800380037906087
6582023121109400011962082953790380538053790537
65920231211093900119417304038053810381037907533
66020231211093800116559748538103815381538101185
6612023121109370011610769603810381038203810216
66220231211093600116025399038103820382038002960
66320231211093500114900427538203820382538201350
66420231211093400114384563538203805382538051622
665202312110933001137657915381038103810379511316
66620231211093200109461608038103815382038052553
66720231211093100108488898038203815382038102627
66820231211093000107485701038153815382038152278
66920231211092900106616173038203830383038205628
67020231211092800104463160038303825383038252506
67120231211092700103504609538253830383538157943
67220231211092600100470352538353840384538208387
67320231211092500972552920384038253845382511872
67420231211092400927041705382538103825381011246
6752023121109230088410783038103805381037956693
6762023121109220085867337038053790380537708203
6772023121109210082762823537903780379537804845
6782023121109200080930879037803770378037658666
67920231211091900776654755377537803785376514183
6802023121109180072316776537803780378037751090
6812023121109170071905285537753780378537702691
6822023121109160070889275037853800380037756264
68320231211091500685180110379538103815378518408
68420231211091400615368695381037903820379018643
68520231211091300544501525379037853790377513264
6862023121109120049431100537903795379537856918
68720231211091100468084225379537603800376020658
6882023121109100038978877537603760378037552042
6892023121109090038210443537603760377537556408
6902023121109080035801346037553755378037556071
69120231211090700335136870375037603765375018219
69220231211090600266778385377537553775375514178
69320231211090500213514675375537853785375511969
694202312110904001685106453765376537853765651
6952023121109030016605861037603775378037609948
6962023121109020012854761537753785380037758862
697202312110901009507157037853760378537603830
6982023121109000080629675375537953795375021283