Files
KissMeData/031430/min/candle-20241223.csv
2025-02-06 23:16:41 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241223191400667558351601086010860108601086061229
32024122319130066755835160108601086010860108600
42024122319120066755835160108601086010860108600
52024122319110066755835160108601086010860108600
62024122319100066755835160108601086010860108600
72024122319090066755835160108601086010860108600
82024122319080066755835160108601086010860108600
92024122319070066755835160108601086010860108600
102024122319060066755835160108601086010860108600
112024122319050066755835160108601086010860108600
122024122319040066755835160108601086010860108600
132024122319030066755835160108601086010860108600
142024122319020066755835160108601086010860108600
152024122319010066755835160108601086010860108600
162024122319000066755835160108601086010860108600
172024122318590066755835160108601086010860108600
182024122318580066755835160108601086010860108600
192024122318570066755835160108601086010860108600
202024122318560066755835160108601086010860108600
212024122318550066755835160108601086010860108600
222024122318540066755835160108601086010860108600
232024122318530066755835160108601086010860108600
242024122318520066755835160108601086010860108600
252024122318510066755835160108601086010860108600
262024122318500066755835160108601086010860108600
272024122318490066755835160108601086010860108600
282024122318480066755835160108601086010860108600
292024122318470066755835160108601086010860108600
302024122318460066755835160108601086010860108600
312024122318450066755835160108601086010860108600
3220241223184400667558351601086010860108601086061229
332024122318430066755835160108601086010860108600
342024122318420066755835160108601086010860108600
352024122318410066755835160108601086010860108600
362024122318400066755835160108601086010860108600
372024122318390066755835160108601086010860108600
382024122318380066755835160108601086010860108600
392024122318370066755835160108601086010860108600
402024122318360066755835160108601086010860108600
412024122318350066755835160108601086010860108600
422024122318340066755835160108601086010860108600
432024122318330066755835160108601086010860108600
442024122318320066755835160108601086010860108600
452024122318310066755835160108601086010860108600
462024122318300066755835160108601086010860108600
472024122318290066755835160108601086010860108600
482024122318280066755835160108601086010860108600
492024122318270066755835160108601086010860108600
502024122318260066755835160108601086010860108600
512024122318250066755835160108601086010860108600
522024122318240066755835160108601086010860108600
532024122318230066755835160108601086010860108600
542024122318220066755835160108601086010860108600
552024122318210066755835160108601086010860108600
562024122318200066755835160108601086010860108600
572024122318190066755835160108601086010860108600
582024122318180066755835160108601086010860108600
592024122318170066755835160108601086010860108600
602024122318160066755835160108601086010860108600
612024122318150066755835160108601086010860108600
6220241223181400667558351601086010860108601086061229
632024122318130066755835160108601086010860108600
642024122318120066755835160108601086010860108600
652024122318110066755835160108601086010860108600
662024122318100066755835160108601086010860108600
672024122318090066755835160108601086010860108600
682024122318080066755835160108601086010860108600
692024122318070066755835160108601086010860108600
702024122318060066755835160108601086010860108600
712024122318050066755835160108601086010860108600
722024122318040066755835160108601086010860108600
732024122318030066755835160108601086010860108600
742024122318020066755835160108601086010860108600
752024122318010066755835160108601086010860108600
762024122318000066755835160108601086010860108600
772024122317590066755835160108601086010860108600
782024122317580066755835160108601086010860108600
792024122317570066755835160108601086010860108600
802024122317560066755835160108601086010860108600
812024122317550066755835160108601086010860108600
822024122317540066755835160108601086010860108600
832024122317530066755835160108601086010860108600
842024122317520066755835160108601086010860108600
852024122317510066755835160108601086010860108600
862024122317500066755835160108601086010860108600
872024122317490066755835160108601086010860108600
882024122317480066755835160108601086010860108600
892024122317470066755835160108601086010860108600
902024122317460066755835160108601086010860108600
912024122317450066755835160108601086010860108600
9220241223174400667558351601086010860108601086061229
932024122317430066755835160108601086010860108600
942024122317420066755835160108601086010860108600
952024122317410066755835160108601086010860108600
962024122317400066755835160108601086010860108600
972024122317390066755835160108601086010860108600
982024122317380066755835160108601086010860108600
992024122317370066755835160108601086010860108600
1002024122317360066755835160108601086010860108600
1012024122317350066755835160108601086010860108600
1022024122317340066755835160108601086010860108600
1032024122317330066755835160108601086010860108600
1042024122317320066755835160108601086010860108600
1052024122317310066755835160108601086010860108600
1062024122317300066755835160108601086010860108600
1072024122317290066755835160108601086010860108600
1082024122317280066755835160108601086010860108600
1092024122317270066755835160108601086010860108600
1102024122317260066755835160108601086010860108600
1112024122317250066755835160108601086010860108600
1122024122317240066755835160108601086010860108600
1132024122317230066755835160108601086010860108600
1142024122317220066755835160108601086010860108600
1152024122317210066755835160108601086010860108600
1162024122317200066755835160108601086010860108600
1172024122317190066755835160108601086010860108600
1182024122317180066755835160108601086010860108600
1192024122317170066755835160108601086010860108600
1202024122317160066755835160108601086010860108600
1212024122317150066755835160108601086010860108600
12220241223171400667558351601086010860108601086061229
1232024122317130066755835160108601086010860108600
1242024122317120066755835160108601086010860108600
1252024122317110066755835160108601086010860108600
1262024122317100066755835160108601086010860108600
1272024122317090066755835160108601086010860108600
1282024122317080066755835160108601086010860108600
1292024122317070066755835160108601086010860108600
1302024122317060066755835160108601086010860108600
1312024122317050066755835160108601086010860108600
1322024122317040066755835160108601086010860108600
1332024122317030066755835160108601086010860108600
1342024122317020066755835160108601086010860108600
1352024122317010066755835160108601086010860108600
1362024122317000066755835160108601086010860108600
1372024122316590066755835160108601086010860108600
1382024122316580066755835160108601086010860108600
1392024122316570066755835160108601086010860108600
1402024122316560066755835160108601086010860108600
1412024122316550066755835160108601086010860108600
1422024122316540066755835160108601086010860108600
1432024122316530066755835160108601086010860108600
1442024122316520066755835160108601086010860108600
1452024122316510066755835160108601086010860108600
1462024122316500066755835160108601086010860108600
1472024122316490066755835160108601086010860108600
1482024122316480066755835160108601086010860108600
1492024122316470066755835160108601086010860108600
1502024122316460066755835160108601086010860108600
1512024122316450066755835160108601086010860108600
15220241223164400667558351601086010860108601086061229
1532024122316430066755835160108601086010860108600
1542024122316420066755835160108601086010860108600
1552024122316410066755835160108601086010860108600
1562024122316400066755835160108601086010860108600
1572024122316390066755835160108601086010860108600
1582024122316380066755835160108601086010860108600
1592024122316370066755835160108601086010860108600
1602024122316360066755835160108601086010860108600
1612024122316350066755835160108601086010860108600
1622024122316340066755835160108601086010860108600
1632024122316330066755835160108601086010860108600
1642024122316320066755835160108601086010860108600
1652024122316310066755835160108601086010860108600
1662024122316300066755835160108601086010860108600
1672024122316290066755835160108601086010860108600
1682024122316280066755835160108601086010860108600
1692024122316270066755835160108601086010860108600
1702024122316260066755835160108601086010860108600
1712024122316250066755835160108601086010860108600
1722024122316240066755835160108601086010860108600
1732024122316230066755835160108601086010860108600
1742024122316220066755835160108601086010860108600
1752024122316210066755835160108601086010860108600
1762024122316200066755835160108601086010860108600
1772024122316190066755835160108601086010860108600
1782024122316180066755835160108601086010860108600
1792024122316170066755835160108601086010860108600
1802024122316160066755835160108601086010860108600
1812024122316150066755835160108601086010860108600
18220241223161400667558351601086010860108601086061229
1832024122316130066755835160108601086010860108600
1842024122316120066755835160108601086010860108600
1852024122316110066755835160108601086010860108600
1862024122316100066755835160108601086010860108600
1872024122316090066755835160108601086010860108600
1882024122316080066755835160108601086010860108600
1892024122316070066755835160108601086010860108600
1902024122316060066755835160108601086010860108600
1912024122316050066755835160108601086010860108600
1922024122316040066755835160108601086010860108600
1932024122316030066755835160108601086010860108600
1942024122316020066755835160108601086010860108600
1952024122316010066755835160108601086010860108600
1962024122316000066755835160108601086010860108600
1972024122315590066755835160108601086010860108600
1982024122315580066755835160108601086010860108600
1992024122315570066755835160108601086010860108600
2002024122315560066755835160108601086010860108600
2012024122315550066755835160108601086010860108600
2022024122315540066755835160108601086010860108600
2032024122315530066755835160108601086010860108600
2042024122315520066755835160108601086010860108600
2052024122315510066755835160108601086010860108600
2062024122315500066755835160108601086010860108600
2072024122315490066755835160108601086010860108600
2082024122315480066755835160108601086010860108600
2092024122315470066755835160108601086010860108600
2102024122315460066755835160108601086010860108600
2112024122315450066755835160108601086010860108600
21220241223154400667558351601086010860108601086061229
2132024122315430066755835160108601086010860108600
2142024122315420066755835160108601086010860108600
2152024122315410066755835160108601086010860108600
2162024122315400066755835160108601086010860108600
2172024122315390066755835160108601086010860108600
2182024122315380066755835160108601086010860108600
2192024122315370066755835160108601086010860108600
2202024122315360066755835160108601086010860108600
2212024122315350066755835160108601086010860108600
2222024122315340066755835160108601086010860108600
2232024122315330066755835160108601086010860108600
2242024122315320066755835160108601086010860108600
2252024122315310066755835160108601086010860108600
22620241223153000667558351601086010860108601086061229
2272024122315290066090888220109401094010940109400
2282024122315280066090888220109401094010940109400
2292024122315270066090888220109401094010940109400
2302024122315260066090888220109401094010940109400
2312024122315250066090888220109401094010940109400
2322024122315240066090888220109401094010940109400
2332024122315230066090888220109401094010940109400
2342024122315220066090888220109401094010940109400
2352024122315210066090888220109401094010940109400
2362024122315200066090888220109401094010940109400
23720241223151900660908882201094010970109801094020106
23820241223151800658706105401096010970109801096014019
2392024122315170065716854420109701100011000109606945
24020241223151600656406407001101010990110301098013078
2412024122315150065496653760109901099011010109806981
2422024122315140065419892480110001098011000109709772
24320241223151300653126034701098010970110001096010047
24420241223151200652023343101099011030110401097014582
2452024122315110065041848520110301106011070110305403
2462024122315100064982180380110601106011070110608021
24720241223150900648934437901107011090110901105010048
2482024122315080064782190110110901105011120110408669
2492024122315070064686161800110501108011100110307462
25020241223150600646035828301107011130111401107016003
25120241223150500644258312501113011160111801109024528
25220241223150400641528823001118011000111801098026673
2532024122315030063857278220110001094011000109309986
25420241223150200637478863901094010950109601092012739
25520241223150100636086044001093011010110201093022767
25620241223150000633586424201101011050110601101015287
25720241223145900631899414501105011070110801105011703
2582024122314580063060424970110701107011090110706506
2592024122314570062988366630110701108011090110704302
2602024122314560062940709130110801109011100110708664
26120241223145500628447287801109011130111301107011407
2622024122314540062718218040111201117011180111209410
26320241223145300626133969201117011220112401115014130
26420241223145200624549158901122011170112501115041865
26520241223145100619854919101117011060111801105015014
2662024122314500061818622690110601107011080110507781
2672024122314490061732502220110701112011130110604653
2682024122314480061680836890111201106011120110606238
2692024122314470061611702950110601108011080110504742
2702024122314460061559244160110801108011080110705042
2712024122314450061503410540110801112011130110804942
2722024122314440061448534090111201108011150110807660
2732024122314430061363401270110901108011100110802674
2742024122314420061333745870111001106011110110605641
27520241223144100612712311301106011060110701105018276
27620241223144000610692116301106011050110701105011839
27720241223143900609383438801106011060110701105013984
2782024122314380060783765170110601108011090110605140
2792024122314370060726837150110701110011110110705872
2802024122314360060661767860111001110011120111004305
2812024122314350060613954880111001112011150111006855
28220241223143400605377605101113011160112501111017963
2832024122314330060336777220111601112011200111107983
2842024122314320060247698410111101108011120110705638
2852024122314310060185157280110801108011100110707846
2862024122314300060098167320110701106011070110505729
2872024122314290060034809110110601105011090110308214
28820241223142800599440194101104011050110901104010726
28920241223142700598253743601105011120111201105014893
2902024122314260059660304640111201111011130111109908
29120241223142500595501825401112011170111801111021004
2922024122314240059315965850111801119011210111807944
2932024122314230059227067000111901120011210111806974
2942024122314220059149010120112001123011270112008934
29520241223142100590487283001123011180112701118015672
2962024122314200058872785940111701119011200111708941
29720241223141900587728077801119011280112801119013362
29820241223141800586226005201128011290113101127034637
29920241223141700582318892501129011300113001123022540
30020241223141600579781073801130011260113601124036940
30120241223141500575609611501125011280112801122018739
30220241223141400573500697001127011210112801120017027
30320241223141300571587378301120011170112301117017861
30420241223141200569585961101117011140111901113013758
3052024122314110056804973920111401115011160111206963
30620241223141000567274334601114011150111801112010404
30720241223140900566114727001114011130111801113014156
30820241223140800564536359901112011120111401108019908
30920241223140700562326818501110011150111701110021289
31020241223140600559959395501117011190112001113018171
31120241223140500557931720401119011230112401118034170
31220241223140400554100217101124011210112701121039060
31320241223140300549710828401121011200112501119036599
31420241223140200545605869701120011210112201113018868
31520241223140100543497317001121011210112301113038795
316202412231400005391606047011210112901136011150122842
317202412231359005252951339011280111701143011160174660
31820241223135800505510386201117011170111801103044043
31920241223135700500614100401118011180112101111060911
320202412231356004938154757011220109701131010930122557
32120241223135500480121920901096010890110301087032750
3222024122313540047653783930108801082010910108208018
3232024122313530047566519540108301083010840108202051
3242024122313520047544304180108301085010870108203458
3252024122313510047506788030108501079010850107909959
3262024122313500047398994200107901078010800107802086
3272024122313490047376488050107801078010790107802424
3282024122313480047350350300107801080010810107709113
3292024122313470047252102550108001080010810107902206
3302024122313460047228271720107901085010850107806186
3312024122313450047161431060108401080010850107904158
3322024122313440047116464950107901081010810107901826
3332024122313430047096749430108001085010850108005000
3342024122313420047042589560108601079010880107902980
3352024122313410047010327140107901081010820107808110
3362024122313400046922756420108101084010890108106389
3372024122313390046853575930108401087010910108305338
3382024122313380046795600910108701090010920108604627
3392024122313370046745161130109001086010920108506172
3402024122313360046677897800108601083010870108205757
34120241223133500466155527801083010860108601082011893
34220241223133400464867404701084010880108801084014179
3432024122313330046332749640108801089010910108806458
34420241223133200462623985901089010930109301089010932
34520241223133100461431166701093010890109401089010892
34620241223133000460242871001089011020110201089029427
34720241223132900457026582101102010970110901093025316
34820241223132800454238140301098010910110201091010636
34920241223132700453070831501091011030110301091012838
35020241223132600451665927401104010980110501089019570
35120241223132500449519743501097011030110701096041165
35220241223132400444988331201103010890110801089024214
3532024122313230044232496900108901092010920108808501
35420241223132200441398183901091011010110101087013690
35520241223132100439898366801099010870110301085043018
35620241223132000435181546601086010920109301085022238
35720241223131900432758618301094010910109601090035648
35820241223131800428861507001091010940109901087053435
35920241223131700423021426401094010810109501079032767
36020241223131600419465063701080010800108301079027515
36120241223131500416491369501080010760108101074019631
36220241223131400414373715201076010700107601070015107
3632024122313130041275233320106901067010710106608512
3642024122313120041184284450106601065010670106501483
3652024122313110041168473180106601067010680106505077
3662024122313100041114333630106701067010680106604476
3672024122313090041066570840106701065010680106506282
368202412231308004099958105010650106501066010650956
3692024122313070040989399630106501066010660106403562
370202412231306004095145958010670106601067010660802
3712024122313050040942910250106601066010670106601399
3722024122313040040927994650106601066010670106502901
3732024122313030040897059080106601065010670106501746
3742024122313020040878445480106501063010660106303601
37520241223130100408401314801063010640106401061011384
37620241223130000407191691801063010660106701063012682
3772024122312590040584089710106601067010680106603336
3782024122312580040548491040106701068010690106703449
3792024122312570040511651920106801069010700106809990
3802024122312560040404845500106901069010700106901667
3812024122312550040387024420106901069010700106905956
3822024122312540040323353320106901071010720106908007
3832024122312530040237632150107101071010720107101451
3842024122312520040222090190107101072010730107102299
3852024122312510040197448410107201072010730107201245
3862024122312500040184101230107201071010730107102462
3872024122312490040157710040107101072010720107101547
3882024122312480040141129110107201070010730107002520
3892024122312470040114125460107001071010720107002991
3902024122312460040082084920107101071010730107103911
3912024122312450040040181300107101071010730107103524
392202412231244004000240359010710107101072010710590
3932024122312430039996081350107101071010730107102257
394202412231242003997188778010710107001072010700550
3952024122312410039965997550107001070010710107002655
3962024122312400039937570700107001069010710106902584
3972024122312390039909924760107001070010700106903092
3982024122312380039876858430107001072010730107002096
3992024122312370039854407570107301069010740106906424
4002024122312360039785544780107001068010700106709767
4012024122312350039681217260106801068010680106800
4022024122312340039681217260106801068010690106806079
4032024122312330039616293420106801070010710106805040
4042024122312320039562395500107001070010710107001115
4052024122312310039550462320107001070010710107001050
406202412231230003953922707010700107001071010700917
4072024122312290039529414820107001069010710106905255
4082024122312280039473217040106901071010710106907015
4092024122312270039398139640107101072010720107005701
4102024122312260039337077290107201071010730107105791
4112024122312250039275001250107101073010730107108345
412202412231224003918552909010730107301074010730551
4132024122312230039179615830107301073010740107301033
4142024122312220039168524560107301074010740107302403
4152024122312210039142729690107301074010740107303539
4162024122312200039104725500107301073010740107301454
417202412231219003908911707010740107301074010730788
4182024122312180039080659850107301074010740107203251
4192024122312170039045778770107401074010740107301549
4202024122312160039029146960107501074010750107401653
421202412231215003901139244010740107401075010740434
4222024122312140039006730270107401075010750107402439
4232024122312130038980515770107501074010750107403482
4242024122312120038943117940107401075010760107401556
4252024122312110038926390630107501075010760107502106
426202412231210003890373905010750107501076010750542
427202412231209003889791218010750107501076010750443
4282024122312080038893147670107501075010750107403114
429202412231207003885967226010750107501076010750559
4302024122312060038853662320107501077010770107501688
4312024122312050038835499420107701076010770107601151
4322024122312040038823105430107701074010770107404498
4332024122312030038774723350107401073010740107302466
4342024122312020038748240950107301073010740107301292
4352024122312010038734373400107301073010740107203955
4362024122312000038691929540107301074010760107303912
4372024122311590038649884970107301073010740107205685
4382024122311580038588908020107201072010730107204882
4392024122311570038536551510107201075010750107207835
440202412231156003845241619010750107501076010750544
441202412231155003844656762010750107501076010750509
442202412231154003844109581010760107501076010750806
443202412231153003843242935010750107601076010750791
4442024122311520038423924310107601075010770107503032
445202412231151003839130614010750107601076010750927
4462024122311500038381339850107601077010780107501484
4472024122311490038365361050107801080010800107702986
4482024122311480038333150790108001078010800107704275
4492024122311470038287050500107701078010780107704169
450202412231146003824211169010780107701078010770954
4512024122311450038231831910107701075010780107503069
452202412231144003819879406010750107601076010750689
4532024122311430038191383120107501072010780107204258
4542024122311420038145597670107201075010760107205667
4552024122311410038084759850107501073010760107204377
4562024122311400038037746190107201072010730107201286
4572024122311390038023952110107301072010730107204389
4582024122311380037976879650107201072010730107102618
4592024122311370037948814130107201074010740107205899
4602024122311360037885516960107401074010750107301231
4612024122311350037872295000107401075010750107304098
4622024122311340037828291800107501074010760107403742
4632024122311330037788067930107501075010760107402570
4642024122311320037760438380107501075010760107503510
4652024122311310037722684950107601074010760107402348
46620241223113000376974385801074010760107601073014094
4672024122311290037546035430107601075010770107505374
4682024122311280037488230730107501075010760107408056
46920241223112700374016340101075010770107801075010638
4702024122311260037287119460107701078010780107707670
4712024122311250037204459250107901080010810107808493
4722024122311240037112792060107901081010810107902778
4732024122311230037082784350108001080010810107905037
4742024122311220037028391480107901080010800107902964
4752024122311210036996394070108001079010810107904971
4762024122311200036942701250108001078010800107803571
47720241223111900369041713501079010810108101078013985
4782024122311180036753215770108101081010810108001931
4792024122311170036732355190108101080010820107902964
4802024122311160036700332810107901080010800107902426
4812024122311150036674140020108001081010820108008106
4822024122311140036586579820108201082010830108102646
4832024122311130036557955240108201082010830108103323
4842024122311120036522002380108201081010820108002449
4852024122311110036495528600108301080010830108004922
4862024122311100036442309270108001079010810107903730
4872024122311090036402026850107901082010830107907823
4882024122311080036317476220108301082010830108202828
4892024122311070036286862870108201084010840108202371
4902024122311060036261194920108301087010880108308320
4912024122311050036170893810108701089010900108608661
4922024122311040036076620970108901088010900108804414
4932024122311030036028557420108801087010890108701914
4942024122311020036007725000108701087010890108703085
495202412231101003597417226010870108601087010860893
4962024122311000035964470210108601086010890108605586
4972024122310590035903747770108601084010890108406942
4982024122310580035828310000108401086010860108404085
4992024122310570035783989500108601086010880108602098
5002024122310560035761193910108601083010860108209180
5012024122310550035661691730108201083010830108203662
5022024122310540035622062940108201082010830108103481
50320241223105300355844024901081010840108401080014906
50420241223105200354231672801084010880108801084011639
5052024122310510035296872730108801089010900108803399
5062024122310500035259857630108901089010900108604223
5072024122310490035213906920109001084010900108406807
5082024122310480035139952040108401085010850108309638
5092024122310470035035491470108501086010870108506613
5102024122310460034963694240108601086010870108506903
5112024122310450034888750190108601087010870108504833
5122024122310440034836259720108601088010880108608739
5132024122310430034741233490108801088010900108804917
5142024122310420034687710160108901089010900108804145
5152024122310410034642572970108901090010900108807482
5162024122310400034561083380109001090010920108809755
5172024122310390034454821150109201091010920109003527
51820241223103800344163388901093010900109301089012472
5192024122310370034280398900109101089010930108905913
5202024122310360034215926860108901091010920108809457
5212024122310350034112868530109101091010920109003849
5222024122310340034070875520109101093010940108909196
5232024122310330033970573440109401097010980109403874
52420241223103200339281205201096011000110001094011412
5252024122310310033802941990110001104011040110006519
5262024122310300033731127400110501100011050110007906
5272024122310290033643991200110101100011020109907711
52820241223102800335591675701100011020110301099018544
52920241223102700333549727501102010960110201095013041
5302024122310260033211614510109701093010970109208654
5312024122310250033116848480109301091010940109005711
5322024122310240033054511470109101090010920108904155
5332024122310230033009196420109001091010920108903365
5342024122310220032972508710109101089010940108905374
5352024122310210032913908440108901088010910108703878
5362024122310200032871704820108801091010920108807059
5372024122310190032794799610109101094010940109004958
5382024122310180032740679110109301093010950109304213
5392024122310170032694599050109401089010950108806386
5402024122310160032624925820108901090010910108807534
5412024122310150032542867720109001090010920108905900
5422024122310140032478550310109001090010930108809585
5432024122310130032374054560108901089010900108808649
54420241223101200322798328001089010920109501088014706
54520241223101100321193436501093010950109501092016888
5462024122310100031934822070109401096010970109404565
5472024122310090031884830760109501097010980109404631
5482024122310080031834098060109701092010980109109653
5492024122310070031728423110109201088010920108807756
5502024122310060031643964580108901090010930108808525
55120241223100500315510073001090010940109401087014813
55220241223100400313895608201094010980109801094017563
5532024122310030031197138150109801098010990109703436
55420241223100200311594028701099011000110101097011373
5552024122310010031034463820109901103011040109709037
5562024122310000030935089080110301103011070110009717
5572024122309590030827811110110401095011040109509118
55820241223095800307275709401095011080110801094058203
5592024122309570030087753680110801110011130110808473
5602024122309560029993738210111001110011130111005841
5612024122309550029928830120111001109011120110807382
5622024122309540029846925260110901112011130110906722
56320241223095300297722280401112011090111501109010863
5642024122309520029651448850111001114011140110908385
56520241223095100295582028601114011070111601103024213
56620241223095000292899291701107011130111301106022326
56720241223094900290424143101113011090111501109023767
56820241223094800287784704701110011220112201109043169
56920241223094700282976402001124011260112701122020448
57020241223094600280676167701126011280112901125016810
5712024122309450027878238570112901127011310112708559
57220241223094400277815259101128011300113101125011149
57320241223094300276557909501131011350113601131011631
57420241223094200275239165201134011320113801131016284
5752024122309410027339114670113001127011320112509020
57620241223094000272374325101127011250112901124016941
57720241223093900270466257601125011360113701124035629
57820241223093800266442414901136011360113801135013786
57920241223093700264876239201136011400114001135022746
58020241223093600262289687501140011470114901140029667
58120241223093500258895441601147011550115701146018813
58220241223093400256727020001155011620116201155011013
58320241223093300255450810901163011630116501159023532
58420241223093200252714303301162011550116301155020071
58520241223093100250390832301155011540115801153017606
58620241223093000248355251001153011520115901150047431
58720241223092900242885670301152011550116101151066178
58820241223092800235239608701156011860119001154094078
5892024122309270022419758470119701197011970119700
5902024122309260022419758470119701197011970119700
59120241223092500224197584701197012170121801197043682
59220241223092400218925556101217012200122101217027536
59320241223092300215570080201219012210122501219012682
59420241223092200214022100301225012250123001217022899
59520241223092100211225320601230012160123501211043170
59620241223092000205941766001216012380123901216037315
59720241223091900201363680401235012340124001233037423
59820241223091800196736500801235012250123601219052599
59920241223091700190277914001226012460124701223081813
60020241223091600180175884001247012690127001246063625
60120241223091500172193462701269012740127501268026347
60220241223091400168843360601274012920129201274045418
603202412230913001630326910012920127901303012730107236
60420241223091200149227685101279012780128001270042687
60520241223091100143780976001274012660128201265050156
60620241223091000137388875101267012900129001261076449
607202412230909001276174088012900130701314012870101747
60820241223090800114414860701307013290132901306072211
6092024122309070010485344440132901329013290132900
610202412230906001048534444013290129801329012940135606
61120241223090500870353633012980130001315012930102257
61220241223090400737217558012970129501327012940151220
61320241223090300539291251012950125101321012490262483
61420241223090200199706986012560120901273011740163425
615202412230901000105501055010550105500
616202412230900000105501055010550105500