Files
KissMeData/323280/min/candle-20241226.csv
2025-02-06 23:16:41 +09:00

39 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024122621150010567608450239002390023900239009124
32024122621140010567608450239002390023900239000
42024122621130010567608450239002390023900239000
52024122621120010567608450239002390023900239000
62024122621110010567608450239002390023900239000
72024122621100010567608450239002390023900239000
82024122621090010567608450239002390023900239000
92024122621080010567608450239002390023900239000
102024122621070010567608450239002390023900239000
112024122621060010567608450239002390023900239000
122024122621050010567608450239002390023900239000
132024122621040010567608450239002390023900239000
142024122621030010567608450239002390023900239000
152024122621020010567608450239002390023900239000
162024122621010010567608450239002390023900239000
172024122621000010567608450239002390023900239000
182024122620590010567608450239002390023900239000
192024122620580010567608450239002390023900239000
202024122620570010567608450239002390023900239000
212024122620560010567608450239002390023900239000
222024122620550010567608450239002390023900239000
232024122620540010567608450239002390023900239000
242024122620530010567608450239002390023900239000
252024122620520010567608450239002390023900239000
262024122620510010567608450239002390023900239000
272024122620500010567608450239002390023900239000
282024122620490010567608450239002390023900239000
292024122620480010567608450239002390023900239000
302024122620470010567608450239002390023900239000
312024122620460010567608450239002390023900239000
322024122620450010567608450239002390023900239009124
332024122620440010567608450239002390023900239000
342024122620430010567608450239002390023900239000
352024122620420010567608450239002390023900239000
362024122620410010567608450239002390023900239000
372024122620400010567608450239002390023900239000
382024122620390010567608450239002390023900239000
392024122620380010567608450239002390023900239000
402024122620370010567608450239002390023900239000
412024122620360010567608450239002390023900239000
422024122620350010567608450239002390023900239000
432024122620340010567608450239002390023900239000
442024122620330010567608450239002390023900239000
452024122620320010567608450239002390023900239000
462024122620310010567608450239002390023900239000
472024122620300010567608450239002390023900239000
482024122620290010567608450239002390023900239000
492024122620280010567608450239002390023900239000
502024122620270010567608450239002390023900239000
512024122620260010567608450239002390023900239000
522024122620250010567608450239002390023900239000
532024122620240010567608450239002390023900239000
542024122620230010567608450239002390023900239000
552024122620220010567608450239002390023900239000
562024122620210010567608450239002390023900239000
572024122620200010567608450239002390023900239000
582024122620190010567608450239002390023900239000
592024122620180010567608450239002390023900239000
602024122620170010567608450239002390023900239000
612024122620160010567608450239002390023900239000
622024122620150010567608450239002390023900239009124
632024122620140010567608450239002390023900239000
642024122620130010567608450239002390023900239000
652024122620120010567608450239002390023900239000
662024122620110010567608450239002390023900239000
672024122620100010567608450239002390023900239000
682024122620090010567608450239002390023900239000
692024122620080010567608450239002390023900239000
702024122620070010567608450239002390023900239000
712024122620060010567608450239002390023900239000
722024122620050010567608450239002390023900239000
732024122620040010567608450239002390023900239000
742024122620030010567608450239002390023900239000
752024122620020010567608450239002390023900239000
762024122620010010567608450239002390023900239000
772024122620000010567608450239002390023900239000
782024122619590010567608450239002390023900239000
792024122619580010567608450239002390023900239000
802024122619570010567608450239002390023900239000
812024122619560010567608450239002390023900239000
822024122619550010567608450239002390023900239000
832024122619540010567608450239002390023900239000
842024122619530010567608450239002390023900239000
852024122619520010567608450239002390023900239000
862024122619510010567608450239002390023900239000
872024122619500010567608450239002390023900239000
882024122619490010567608450239002390023900239000
892024122619480010567608450239002390023900239000
902024122619470010567608450239002390023900239000
912024122619460010567608450239002390023900239000
922024122619450010567608450239002390023900239009124
932024122619440010567608450239002390023900239000
942024122619430010567608450239002390023900239000
952024122619420010567608450239002390023900239000
962024122619410010567608450239002390023900239000
972024122619400010567608450239002390023900239000
982024122619390010567608450239002390023900239000
992024122619380010567608450239002390023900239000
1002024122619370010567608450239002390023900239000
1012024122619360010567608450239002390023900239000
1022024122619350010567608450239002390023900239000
1032024122619340010567608450239002390023900239000
1042024122619330010567608450239002390023900239000
1052024122619320010567608450239002390023900239000
1062024122619310010567608450239002390023900239000
1072024122619300010567608450239002390023900239000
1082024122619290010567608450239002390023900239000
1092024122619280010567608450239002390023900239000
1102024122619270010567608450239002390023900239000
1112024122619260010567608450239002390023900239000
1122024122619250010567608450239002390023900239000
1132024122619240010567608450239002390023900239000
1142024122619230010567608450239002390023900239000
1152024122619220010567608450239002390023900239000
1162024122619210010567608450239002390023900239000
1172024122619200010567608450239002390023900239000
1182024122619190010567608450239002390023900239000
1192024122619180010567608450239002390023900239000
1202024122619170010567608450239002390023900239000
1212024122619160010567608450239002390023900239000
1222024122619150010567608450239002390023900239009124
1232024122619140010567608450239002390023900239000
1242024122619130010567608450239002390023900239000
1252024122619120010567608450239002390023900239000
1262024122619110010567608450239002390023900239000
1272024122619100010567608450239002390023900239000
1282024122619090010567608450239002390023900239000
1292024122619080010567608450239002390023900239000
1302024122619070010567608450239002390023900239000
1312024122619060010567608450239002390023900239000
1322024122619050010567608450239002390023900239000
1332024122619040010567608450239002390023900239000
1342024122619030010567608450239002390023900239000
1352024122619020010567608450239002390023900239000
1362024122619010010567608450239002390023900239000
1372024122619000010567608450239002390023900239000
1382024122618590010567608450239002390023900239000
1392024122618580010567608450239002390023900239000
1402024122618570010567608450239002390023900239000
1412024122618560010567608450239002390023900239000
1422024122618550010567608450239002390023900239000
1432024122618540010567608450239002390023900239000
1442024122618530010567608450239002390023900239000
1452024122618520010567608450239002390023900239000
1462024122618510010567608450239002390023900239000
1472024122618500010567608450239002390023900239000
1482024122618490010567608450239002390023900239000
1492024122618480010567608450239002390023900239000
1502024122618470010567608450239002390023900239000
1512024122618460010567608450239002390023900239000
1522024122618450010567608450239002390023900239009124
1532024122618440010567608450239002390023900239000
1542024122618430010567608450239002390023900239000
1552024122618420010567608450239002390023900239000
1562024122618410010567608450239002390023900239000
1572024122618400010567608450239002390023900239000
1582024122618390010567608450239002390023900239000
1592024122618380010567608450239002390023900239000
1602024122618370010567608450239002390023900239000
1612024122618360010567608450239002390023900239000
1622024122618350010567608450239002390023900239000
1632024122618340010567608450239002390023900239000
1642024122618330010567608450239002390023900239000
1652024122618320010567608450239002390023900239000
1662024122618310010567608450239002390023900239000
1672024122618300010567608450239002390023900239000
1682024122618290010567608450239002390023900239000
1692024122618280010567608450239002390023900239000
1702024122618270010567608450239002390023900239000
1712024122618260010567608450239002390023900239000
1722024122618250010567608450239002390023900239000
1732024122618240010567608450239002390023900239000
1742024122618230010567608450239002390023900239000
1752024122618220010567608450239002390023900239000
1762024122618210010567608450239002390023900239000
1772024122618200010567608450239002390023900239000
1782024122618190010567608450239002390023900239000
1792024122618180010567608450239002390023900239000
1802024122618170010567608450239002390023900239000
1812024122618160010567608450239002390023900239000
1822024122618150010567608450239002390023900239009124
1832024122618140010567608450239002390023900239000
1842024122618130010567608450239002390023900239000
1852024122618120010567608450239002390023900239000
1862024122618110010567608450239002390023900239000
1872024122618100010567608450239002390023900239000
1882024122618090010567608450239002390023900239000
1892024122618080010567608450239002390023900239000
1902024122618070010567608450239002390023900239000
1912024122618060010567608450239002390023900239000
1922024122618050010567608450239002390023900239000
1932024122618040010567608450239002390023900239000
1942024122618030010567608450239002390023900239000
1952024122618020010567608450239002390023900239000
1962024122618010010567608450239002390023900239000
1972024122618000010567608450239002390023900239000
1982024122617590010567608450239002390023900239000
1992024122617580010567608450239002390023900239000
2002024122617570010567608450239002390023900239000
2012024122617560010567608450239002390023900239000
2022024122617550010567608450239002390023900239000
2032024122617540010567608450239002390023900239000
2042024122617530010567608450239002390023900239000
2052024122617520010567608450239002390023900239000
2062024122617510010567608450239002390023900239000
2072024122617500010567608450239002390023900239000
2082024122617490010567608450239002390023900239000
2092024122617480010567608450239002390023900239000
2102024122617470010567608450239002390023900239000
2112024122617460010567608450239002390023900239000
2122024122617450010567608450239002390023900239009124
2132024122617440010567608450239002390023900239000
2142024122617430010567608450239002390023900239000
2152024122617420010567608450239002390023900239000
2162024122617410010567608450239002390023900239000
2172024122617400010567608450239002390023900239000
2182024122617390010567608450239002390023900239000
2192024122617380010567608450239002390023900239000
2202024122617370010567608450239002390023900239000
2212024122617360010567608450239002390023900239000
2222024122617350010567608450239002390023900239000
2232024122617340010567608450239002390023900239000
2242024122617330010567608450239002390023900239000
2252024122617320010567608450239002390023900239000
2262024122617310010567608450239002390023900239000
2272024122617300010567608450239002390023900239000
2282024122617290010567608450239002390023900239000
2292024122617280010567608450239002390023900239000
2302024122617270010567608450239002390023900239000
2312024122617260010567608450239002390023900239000
2322024122617250010567608450239002390023900239000
2332024122617240010567608450239002390023900239000
2342024122617230010567608450239002390023900239000
2352024122617220010567608450239002390023900239000
2362024122617210010567608450239002390023900239000
2372024122617200010567608450239002390023900239000
2382024122617190010567608450239002390023900239000
2392024122617180010567608450239002390023900239000
2402024122617170010567608450239002390023900239000
2412024122617160010567608450239002390023900239000
2422024122617150010567608450239002390023900239009124
2432024122617140010567608450239002390023900239000
2442024122617130010567608450239002390023900239000
2452024122617120010567608450239002390023900239000
2462024122617110010567608450239002390023900239000
2472024122617100010567608450239002390023900239000
2482024122617090010567608450239002390023900239000
2492024122617080010567608450239002390023900239000
2502024122617070010567608450239002390023900239000
2512024122617060010567608450239002390023900239000
2522024122617050010567608450239002390023900239000
2532024122617040010567608450239002390023900239000
2542024122617030010567608450239002390023900239000
2552024122617020010567608450239002390023900239000
2562024122617010010567608450239002390023900239000
2572024122617000010567608450239002390023900239000
2582024122616590010567608450239002390023900239000
2592024122616580010567608450239002390023900239000
2602024122616570010567608450239002390023900239000
2612024122616560010567608450239002390023900239000
2622024122616550010567608450239002390023900239000
2632024122616540010567608450239002390023900239000
2642024122616530010567608450239002390023900239000
2652024122616520010567608450239002390023900239000
2662024122616510010567608450239002390023900239000
2672024122616500010567608450239002390023900239000
2682024122616490010567608450239002390023900239000
2692024122616480010567608450239002390023900239000
2702024122616470010567608450239002390023900239000
2712024122616460010567608450239002390023900239000
2722024122616450010567608450239002390023900239009124
2732024122616440010567608450239002390023900239000
2742024122616430010567608450239002390023900239000
2752024122616420010567608450239002390023900239000
2762024122616410010567608450239002390023900239000
2772024122616400010567608450239002390023900239000
2782024122616390010567608450239002390023900239000
2792024122616380010567608450239002390023900239000
2802024122616370010567608450239002390023900239000
2812024122616360010567608450239002390023900239000
2822024122616350010567608450239002390023900239000
2832024122616340010567608450239002390023900239000
2842024122616330010567608450239002390023900239000
2852024122616320010567608450239002390023900239000
2862024122616310010567608450239002390023900239000
2872024122616300010567608450239002390023900239000
2882024122616290010567608450239002390023900239000
2892024122616280010567608450239002390023900239000
2902024122616270010567608450239002390023900239000
2912024122616260010567608450239002390023900239000
2922024122616250010567608450239002390023900239000
2932024122616240010567608450239002390023900239000
2942024122616230010567608450239002390023900239000
2952024122616220010567608450239002390023900239000
2962024122616210010567608450239002390023900239000
2972024122616200010567608450239002390023900239000
2982024122616190010567608450239002390023900239000
2992024122616180010567608450239002390023900239000
3002024122616170010567608450239002390023900239000
3012024122616160010567608450239002390023900239000
3022024122616150010567608450239002390023900239009124
3032024122616140010567608450239002390023900239000
3042024122616130010567608450239002390023900239000
3052024122616120010567608450239002390023900239000
3062024122616110010567608450239002390023900239000
3072024122616100010567608450239002390023900239000
3082024122616090010567608450239002390023900239000
3092024122616080010567608450239002390023900239000
3102024122616070010567608450239002390023900239000
3112024122616060010567608450239002390023900239000
3122024122616050010567608450239002390023900239000
3132024122616040010567608450239002390023900239000
3142024122616030010567608450239002390023900239000
3152024122616020010567608450239002390023900239000
3162024122616010010567608450239002390023900239000
3172024122616000010567608450239002390023900239000
3182024122615590010567608450239002390023900239000
3192024122615580010567608450239002390023900239000
3202024122615570010567608450239002390023900239000
3212024122615560010567608450239002390023900239000
3222024122615550010567608450239002390023900239000
3232024122615540010567608450239002390023900239000
3242024122615530010567608450239002390023900239000
3252024122615520010567608450239002390023900239000
3262024122615510010567608450239002390023900239000
3272024122615500010567608450239002390023900239000
3282024122615490010567608450239002390023900239000
3292024122615480010567608450239002390023900239000
3302024122615470010567608450239002390023900239000
3312024122615460010567608450239002390023900239000
3322024122615450010567608450239002390023900239009124
3332024122615440010567608450239002390023900239000
3342024122615430010567608450239002390023900239000
3352024122615420010567608450239002390023900239000
3362024122615410010567608450239002390023900239000
3372024122615400010567608450239002390023900239000
3382024122615390010567608450239002390023900239000
3392024122615380010567608450239002390023900239000
3402024122615370010567608450239002390023900239000
3412024122615360010567608450239002390023900239000
3422024122615350010567608450239002390023900239000
3432024122615340010567608450239002390023900239000
3442024122615330010567608450239002390023900239000
3452024122615320010567608450239002390023900239000
3462024122615310010567608450239002390023900239000
3472024122615300010567608450239002390023900239009124
3482024122615290010349544850240502405024050240500
3492024122615280010349544850240502405024050240500
3502024122615270010349544850240502405024050240500
3512024122615260010349544850240502405024050240500
3522024122615250010349544850240502405024050240500
3532024122615240010349544850240502405024050240500
3542024122615230010349544850240502405024050240500
3552024122615220010349544850240502405024050240500
3562024122615210010349544850240502405024050240500
3572024122615200010349544850240502405024050240500
358202412261519001034954485024050240002410024000547
3592024122615180010336392650240502405024050240001217
360202412261517001030716285024000241002410024000433
3612024122615160010296739600241002400024100240001527
3622024122615150010259999450240002405024050240001140
3632024122615140010232617950240002395024000239002407
3642024122615130010174893900239002395023950238501112
365202412261512001014831415023950239502395023950289
3662024122615110010141392600239502400024050239501164
3672024122615100010113437800240002395024050239501214
3682024122615090010084296800239502400024000239501256
3692024122615080010054154550239002395024000238504050
370202412261507009957259550240002395024050239502417
371202412261506009899311450240002405024050240001268
37220241226150500986887755024050241002410024050824
373202412261504009849020150241002400024100240001964
374202412261503009801810100240002405024100240002739
37520241226150200973605885024050241002410024050945
37620241226150100971331240024150241002415024100501
3772024122615000097012382502410024100241002405045
378202412261459009700153850241002410024100240502017
37920241226145800965154670024100241502415024100140
38020241226145700964816625024100241502415024100293
381202412261456009641102850241502405024150240501769
38220241226145500959849745024100240502410024050729
38320241226145400958096485024000240502405024000105
38420241226145300957844210024000240002405024000205
38520241226145200957352185024050240002405024000172
386202412261451009569393350240002405024050240003351
387202412261450009488964900240502405024050240002145
38820241226144900943737900024100241002410024100180
38920241226144800943304100024050240502405024050926
390202412261447009410770700240502400024050240001620
391202412261446009371867500240002400024050240001687
39220241226144500933137945024000240002400024000580
393202412261444009317459450240002400024050240001170
39420241226144300928937940024000240002400024000868
39520241226144200926854740024000240002400024000174
39620241226144100926437140024000239502400023950902
3972024122614400092427667502395023950239502385028
398202412261439009242096250239502400024000238003561
399202412261438009156972950239002395024000239003064
40020241226143700908359615023900239002390023850584
401202412261436009069645700239002395023950239001476
40220241226143500903435455023900239502395023900648
40320241226143400901885430023950239502400023950697
4042024122614330090021611002395023950239502395060
405202412261432009000724100239502395023950239500
40620241226143100900072410023950240002405023950829
407202412261430008980856750240502415024150240501730
408202412261429008939219300241502400024150240001807
40920241226142800889572030024000240002400023950145
410202412261427008892245300240002400024000239502426
41120241226142600883404855023950238502395023850815
41220241226142500881456570023900238502390023850339
41320241226142400880647395023900239502400023900236
41420241226142300880083085024000238502400023800450
415202412261422008790111800239502395023950239001030
416202412261421008765453300239502395023950237005118
417202412261420008643330200238502375023950237505841
41820241226141900850383625023750237502375023700556
419202412261418008490657350237002375023800237001018
420202412261417008466478550238002390023900238001301
42120241226141600843550885023900239502395023850985
42220241226141500841199235023950240002400023950950
42320241226141400838921055024000240002400023900743
42420241226141300837137875024000240002400023900289
42520241226141200836445730024000239502400023950366
42620241226141100835569150023950239502395023900301
42720241226141000834848350023950239502400023950294
4282024122614090083414420002395023950239502395078
429202412261408008339573900239502390023950239002135
43020241226140700828854140023900238502390023850430
43120241226140600827827010023850238502390023850538
43220241226140500826543840023850238002390023800104
433202412261404008262958400239002390023900238501102
4342024122614030082366691002390023900239002385086
43520241226140200823461495023850239002395023850465
43620241226140100822350515023900239002395023850529
43720241226140000821088175024000240002400023900365
43820241226135900820215750023900239002400023900487
43920241226135800819050445023950239002395023900118
4402024122613570081876788502395023950239502390095
441202412261356008185405650239002390023950239001928
442202412261355008139326300239502400024050239501707
44320241226135400809840070024000240002405024000137
444202412261353008095112650240502400024050240001662
445202412261352008055209500240502405024050240002110
44620241226135100800456345024050239502405023950306
44720241226135000799722265023950241002410023950956
448202412261349007974269900241002395024100239501132
44920241226134800794706440024000240002410024000415
450202412261347007937098250240002395024000239501173
45120241226134600790895175023950239502395023950137
4522024122613450079056706002395023950239502385044
45320241226134400790461730023950238502395023850474
454202412261343007893297650238002400024000237502554
455202412261342007832370150240002375024000237005130
4562024122613410077100428002380023800238002375084
457202412261340007708044750238002390023900237501428
458202412261339007674112050238502385023900237502348
459202412261338007618209150239002385023900238001914
46020241226133700757261120023800238502385023800228
46120241226133600756717855023850238502385023800652
46220241226133500755162935023850239002390023850276
463202412261334007545036850238502380023900237501002
464202412261333007521197500238002385023900237503510
465202412261332007437637800239002385023950238501215
46620241226133100740865420023950239502400023850920
46720241226133000738664410024000239502400023950383
468202412261329007377470550239502395024000239002263
46920241226132800732336665023950240002400023900596
470202412261327007309097450240002395024000239501068
47120241226132600728350475023950239502400023950634
472202412261325007268316950239502390023950238501789
473202412261324007225604900239002405024100238509001
47420241226132300701005495024050241002425024050957
475202412261322006987001350242502420024250240002544
47620241226132100692568325024200241502425024050408
4772024122613200069158171002400024150242502400010424
478202412261319006665213200241502415024150241001152
47920241226131800663744275024150241002415024100126
48020241226131700663440020024100242002420024050519
481202412261316006621890600242002425024300241004625
48220241226131500651019085024250242002425024200132
48320241226131400650699610024200241502425024150253
48420241226131300650087405024200242502425024150155
485202412261312006497122350242502430024300242001193
48620241226131100646823680024300242502430024200183
48720241226131000646379940024250242002425024200106
48820241226130900646123235024250241002425024100905
4892024122613080064393629002410024200242002410010034
490202412261307006196996350242002425024250242004229
491202412261306006094540800242502430024300242501902
492202412261305006048417200242502430024300242501161
4932024122613040060202439502435024350243502435016
494202412261303006019854350243002430024300242502933
495202412261302005948607800243502440024400243501760
49620241226130100590574155024350244002440024350388
49720241226130000589627445024400244002440024400163
49820241226125900589229725024350243502435024350100
4992024122612580058898622502435024400244502435073
500202412261257005888083750243502440024400243502061
501202412261256005837836350244002440024400244004
502202412261255005837738750244002440024450244002248
5032024122612540057828827502445024450244502445031
50420241226125300578212480024450244502445024400237
50520241226125200577633475024400244502445024400156
50620241226125100577252805024400244502445024400176
507202412261250005768232200244002440024400244000
50820241226124900576823220024400244502445024400302
50920241226124800576084835024450244502445024450667
51020241226124700574454020024450244502445024450422
51120241226124600573422230024450244002445024400131
51220241226124500573102570024400244502445024350174
51320241226124400572678855024350244002445024350420
514202412261243005716545100244002440024400244002
515202412261242005716496300244502445024450244500
5162024122612410057164963002445024400244502440073
5172024122612400057147141002445024450244502445055
5182024122612390057133693502445024450244502445041
51920241226123800571236690024400244002440024400120
5202024122612370057094389002440024450244502440095
52120241226123600570711630024450244502445024400105
5222024122612350057045498002445024450244502445055
52320241226123400570320505024450244002445024400215
52420241226123300569795880024400244002440024400667
525202412261232005681684000243502435024350243500
526202412261231005681684000243502440024400243501044
52720241226123000565625760024400244002440024400451
5282024122612290056452532002440024400244002440056
5292024122612280056438868002440024400244502440060
53020241226122700564242235024400244002440024400130
531202412261226005639250350244002440024450244001457
532202412261225005603699500244002440024400244005
53320241226122400560357750024400244002440024400285
53420241226122300559662350024400244502445024400263
5352024122612220055902056502445024400244502440023
5362024122612210055896439002445024450244502445010
53720241226122000558939940024450244502445024400212
53820241226121900558422070024500244502450024450162
539202412261218005580259700244502455024550244502189
5402024122612170055266363502455024550245502450069
54120241226121600552494480024500245502455024500562
54220241226121500551117550024550245502455024500206
54320241226121400550611830024550245502455024550342
54420241226121300549772220024550245502455024500340
5452024122612120054893904502455024500245502450030
5462024122612110054886543002450024550245502450076
5472024122612100054867891002455024500245502450057
5482024122612090054853924002450024500245002450046
54920241226120800548426540024500245002450024450239
55020241226120700547842015024500245002450024500134
5512024122612060054751371502450024450245002445021
55220241226120500547462365024500245002450024500259
5532024122612040054682781502445024500245002445073
55420241226120300546649080024450244502450024450164
5552024122612020054624784002445024450244502445045
5562024122612010054613781502440024400244002440022
557202412261200005460841350244502440024450244006
5582024122611590054606947002445024450244502445022
5592024122611580054601568002445024450244502445077
560202412261157005458274150242502445024500242505272
56120241226115600533008280024500244502450024450348
562202412261155005321572200244502440024450244004
56320241226115400532147445024400244502445024400152
5642024122611530053177653002445024450244502445053
565202412261152005316469450244502445024450244507
5662024122611510053162983002445024450244502445021
56720241226115000531578485024450244002445024400160
56820241226114900531187785024400244502445024400341
56920241226114800530354125024400243502440024350458
57020241226114700529237990024350244002440024350380
57120241226114600528311985024400244502445024400496
5722024122611450052710141502440024400244502440030
573202412261144005270282100244002445024450244002242
5742024122611430052155327502450024500245002450032
575202412261142005214748750245002450024500245004
576202412261141005214650750245002450024500245003
5772024122611400052145772502450024500245002450011
578202412261139005214307750245002450024500245003
5792024122611380052142342502450024500245002450031
580202412261137005213474750245002450024500244509
5812024122611360052132543002450024500245002450043
5822024122611350052122008002455024550245502455033
58320241226113400521139065024600244502460024450341
5842024122611330052030521502445024450244502445075
585202412261132005201218400244502455024550244501100
58620241226113100517428485024550245502455024550228
587202412261130005168687450245502455024550245500
58820241226112900516868745024550245502455024550110
5892024122611280051659869502460024600246002455027
5902024122611270051653228002455024550245502455040
5912024122611260051643408002460024600246002460023
5922024122611250051637750002460024550246002455046
59320241226112400516264495024550245502455024550740
5942024122611230051444779502455024650246502455056
5952024122611220051430990502465024650246502465055
5962024122611210051417433002455024550245502455036
597202412261120005140859500245502465024750245501151
59820241226111900511244595024650246002465024600212
59920241226111800510722290024600245502460024550340
6002024122611170050988689002455024550245502455046
60120241226111600509773960024550245502455024400208
602202412261115005092646800246002450024600245002977
60320241226111400501948275024500245002455024500124
604202412261113005016444700245002450024500244005
60520241226111200501632230024500244002450024400909
60620241226111100499414260024400243502440024350233
6072024122611100049884675002440024400244002440011
60820241226110900498819910024350243502435024350259
60920241226110800498189245024350244002440024350802
6102024122611070049623636502440024400244002440078
61120241226110600496046045024400244502445024400855
612202412261105004939597900244002450024500244002
61320241226110400493954900024500245002450024500136
614202412261103004936217000245002440024500244001059
6152024122611020049103434002440024450244502440061
6162024122611010049088524502445024450244502445081
617202412261100004906872000244502440024450244004
618202412261059004906774350244002440024400243501134
61920241226105800487913540024450244502445024400240
62020241226105700487327770024450244502450024450136
62120241226105600486994705024450244502445024400271
62220241226105500486332730024450244002445024400208
62320241226105400485825180024400244502445024400525
62420241226105300484544035024500244502450024400399
62520241226105200483568940024450244502450024450206
62620241226105100483065235024450245002450024450115
62720241226105000482784015024500244502450024450187
6282024122610490048232677002440024450244502440050
62920241226104800482204525024450244502445024450457
63020241226104700481087160024450243502445024350171
631202412261046004806707650244002440024400243001117
63220241226104500477950040024400244502445024400133
63320241226104400477625215024450244502445024450732
634202412261043004758354750244502440024450243002005
63520241226104200470952895024350244002440024350449
63620241226104100469859570024400244002440024350128
63720241226104000469547260024350243502440024350227
63820241226103900468994480024350243502440024350262
63920241226103800468356435024350244002440024350625
64020241226103700466833530024350243502440024350142
64120241226103600466487485024350243502440024300329
64220241226103500465686815024350244502445024300372
643202412261034004647826100244502445024450243001087
6442024122610330046213883502445024400244502440013
645202412261032004621070800244502445024450243003472
646202412261031004536461200244502440024450243502521
64720241226103000447492965024400244502445024400327
64820241226102900446693725024450245002450024400733
64920241226102800444900600024400244502450024400152
65020241226102700444528580024500244002450024400767
65120241226102600442656830024400244002440024400198
65220241226102500442173710024400244002440024350688
65320241226102400440495390024400244002445024400340
65420241226102300439665770024400244502445024400608
65520241226102200438179400024450244502450024450676
65620241226102100436526180024500245502455024500123
657202412261020004362248150244502455024550244501470
65820241226101900432620300024550245502455024500317
65920241226101800431842070024550245502460024500183
66020241226101700431392885024550245002455024500382
66120241226101600430456690024500244502450024400200
662202412261015004299674300244502440024450244001066
66320241226101400427365545024400244002440024350128
66420241226101300427053495024400243502440024350685
6652024122610120042538540502440024350244002435021
666202412261011004253342100244002435024400242502640
66720241226101000418916200024400244002440024350312
66820241226100900418154945024350244002440024350322
66920241226100800417369495024400243502440024300471
67020241226100700416222010024350243002440024300221
671202412261006004156843150244002425024400242001740
67220241226100500411460335024250243002430024200884
673202412261004004093167650242502440024400242502134
674202412261003004041346200243502435024400242506652
675202412261002003879839400243002435024400243002319
676202412261001003823441550243502440024400243501558
67720241226100000378548870024400245002450024400979
67820241226095900376157650024550244502455024450629
67920241226095800374617080024450243502445024350612
680202412260957003731243600243502445024450243502822
68120241226095600366240750024450244002450024400181
682202412260955003657983000245002450024500244002585
68320241226095400359479720024500244502450024400869
684202412260953003573560450244002435024400243002832
6852024122609520035046164002430024500245502430011812
68620241226095100321649615024550245002455024500975
68720241226095000319258580024500245502455024500895
688202412260949003170646000245502455024550245001161
689202412260948003142195450246002455024600245003139
690202412260947003065167500245502460024600245503591
691202412260946002976981900246002460024700245501001
692202412260945002952358850247002470024700246001170
69320241226094400292347010024700246002470024550337
694202412260943002915164250247502455024750245501606
695202412260942002875716750246002460024650245506121
696202412260941002725141000246502475024750246001662
69720241226094000268418260024700247002470024700128
69820241226093900268102100024700247002480024700171
69920241226093800267679400024750247502475024650407
700202412260937002666731500247502470024750247001204
701202412260936002636988650247002480024800247001419
70220241226093500260191065024850247502485024750418
70320241226093400259153105024750247502485024750862
70420241226093300257017870024800248502485024800431
705202412260932002559486350249002485024900246501431
706202412260931002524143600249502470025100246504336
70720241226093000241581740024700247002470024700443
708202412260929002404875300247002475024750246001750
709202412260928002361638850246502470024700246005256
710202412260927002232272450247002465024700246001113
711202412260926002204792400246002450024600244501368
712202412260925002171241400245502455024550245003208
713202412260924002092616000245502450024550245001966
714202412260923002044412650245002460024650245006791
715202412260922001877903300246002465024650245502675
716202412260921001812177650246002465024700245502558
717202412260920001749258300246502475024750246004233
718202412260919001644865550247002485024900247002517
71920241226091800158250175024850249502495024850284
720202412260917001575443850249502485024950247502389
721202412260916001516051550248502475024850247001571
722202412260915001477198100247502480024800247501417
72320241226091400144208350024800247502480024750177
724202412260913001437701600247502475024800246507192
725202412260912001260138500247502490024900247505732
726202412260911001117946400249002485025000248501251
727202412260910001086786000249002500025050248503881
72820241226090900990010100250002475025000247003275
72920241226090800908630050247502455024750245004770
73020241226090700791442350245502475024850245507791
731202412260906005994312502485025200252002450013607
73220241226090500260760650252002525025250251501154
7332024122609040023166695025250253502535025200536
73420241226090300218130400253502535025350251501770
73520241226090200173379200254502565025650253501545
73620241226090100134032000256502510025650251003168
7372024122609000054331550251502560025600251502133