Files
KissMeData/267250/min/candle-20241212.csv
2025-02-06 23:16:41 +09:00

38 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412122052001948589940077800778007780077800100917
32024121220510019485899400778007780077800778000
42024121220500019485899400778007780077800778000
52024121220490019485899400778007780077800778000
62024121220480019485899400778007780077800778000
72024121220470019485899400778007780077800778000
82024121220460019485899400778007780077800778000
92024121220450019485899400778007780077800778000
102024121220440019485899400778007780077800778000
112024121220430019485899400778007780077800778000
122024121220420019485899400778007780077800778000
132024121220410019485899400778007780077800778000
142024121220400019485899400778007780077800778000
152024121220390019485899400778007780077800778000
162024121220380019485899400778007780077800778000
172024121220370019485899400778007780077800778000
182024121220360019485899400778007780077800778000
192024121220350019485899400778007780077800778000
202024121220340019485899400778007780077800778000
212024121220330019485899400778007780077800778000
222024121220320019485899400778007780077800778000
232024121220310019485899400778007780077800778000
242024121220300019485899400778007780077800778000
252024121220290019485899400778007780077800778000
262024121220280019485899400778007780077800778000
272024121220270019485899400778007780077800778000
282024121220260019485899400778007780077800778000
292024121220250019485899400778007780077800778000
302024121220240019485899400778007780077800778000
312024121220230019485899400778007780077800778000
32202412122022001948589940077800778007780077800100917
332024121220210019485899400778007780077800778000
342024121220200019485899400778007780077800778000
352024121220190019485899400778007780077800778000
362024121220180019485899400778007780077800778000
372024121220170019485899400778007780077800778000
382024121220160019485899400778007780077800778000
392024121220150019485899400778007780077800778000
402024121220140019485899400778007780077800778000
412024121220130019485899400778007780077800778000
422024121220120019485899400778007780077800778000
432024121220110019485899400778007780077800778000
442024121220100019485899400778007780077800778000
452024121220090019485899400778007780077800778000
462024121220080019485899400778007780077800778000
472024121220070019485899400778007780077800778000
482024121220060019485899400778007780077800778000
492024121220050019485899400778007780077800778000
502024121220040019485899400778007780077800778000
512024121220030019485899400778007780077800778000
522024121220020019485899400778007780077800778000
532024121220010019485899400778007780077800778000
542024121220000019485899400778007780077800778000
552024121219590019485899400778007780077800778000
562024121219580019485899400778007780077800778000
572024121219570019485899400778007780077800778000
582024121219560019485899400778007780077800778000
592024121219550019485899400778007780077800778000
602024121219540019485899400778007780077800778000
612024121219530019485899400778007780077800778000
62202412121952001948589940077800778007780077800100917
632024121219510019485899400778007780077800778000
642024121219500019485899400778007780077800778000
652024121219490019485899400778007780077800778000
662024121219480019485899400778007780077800778000
672024121219470019485899400778007780077800778000
682024121219460019485899400778007780077800778000
692024121219450019485899400778007780077800778000
702024121219440019485899400778007780077800778000
712024121219430019485899400778007780077800778000
722024121219420019485899400778007780077800778000
732024121219410019485899400778007780077800778000
742024121219400019485899400778007780077800778000
752024121219390019485899400778007780077800778000
762024121219380019485899400778007780077800778000
772024121219370019485899400778007780077800778000
782024121219360019485899400778007780077800778000
792024121219350019485899400778007780077800778000
802024121219340019485899400778007780077800778000
812024121219330019485899400778007780077800778000
822024121219320019485899400778007780077800778000
832024121219310019485899400778007780077800778000
842024121219300019485899400778007780077800778000
852024121219290019485899400778007780077800778000
862024121219280019485899400778007780077800778000
872024121219270019485899400778007780077800778000
882024121219260019485899400778007780077800778000
892024121219250019485899400778007780077800778000
902024121219240019485899400778007780077800778000
912024121219230019485899400778007780077800778000
92202412121922001948589940077800778007780077800100917
932024121219210019485899400778007780077800778000
942024121219200019485899400778007780077800778000
952024121219190019485899400778007780077800778000
962024121219180019485899400778007780077800778000
972024121219170019485899400778007780077800778000
982024121219160019485899400778007780077800778000
992024121219150019485899400778007780077800778000
1002024121219140019485899400778007780077800778000
1012024121219130019485899400778007780077800778000
1022024121219120019485899400778007780077800778000
1032024121219110019485899400778007780077800778000
1042024121219100019485899400778007780077800778000
1052024121219090019485899400778007780077800778000
1062024121219080019485899400778007780077800778000
1072024121219070019485899400778007780077800778000
1082024121219060019485899400778007780077800778000
1092024121219050019485899400778007780077800778000
1102024121219040019485899400778007780077800778000
1112024121219030019485899400778007780077800778000
1122024121219020019485899400778007780077800778000
1132024121219010019485899400778007780077800778000
1142024121219000019485899400778007780077800778000
1152024121218590019485899400778007780077800778000
1162024121218580019485899400778007780077800778000
1172024121218570019485899400778007780077800778000
1182024121218560019485899400778007780077800778000
1192024121218550019485899400778007780077800778000
1202024121218540019485899400778007780077800778000
1212024121218530019485899400778007780077800778000
122202412121852001948589940077800778007780077800100917
1232024121218510019485899400778007780077800778000
1242024121218500019485899400778007780077800778000
1252024121218490019485899400778007780077800778000
1262024121218480019485899400778007780077800778000
1272024121218470019485899400778007780077800778000
1282024121218460019485899400778007780077800778000
1292024121218450019485899400778007780077800778000
1302024121218440019485899400778007780077800778000
1312024121218430019485899400778007780077800778000
1322024121218420019485899400778007780077800778000
1332024121218410019485899400778007780077800778000
1342024121218400019485899400778007780077800778000
1352024121218390019485899400778007780077800778000
1362024121218380019485899400778007780077800778000
1372024121218370019485899400778007780077800778000
1382024121218360019485899400778007780077800778000
1392024121218350019485899400778007780077800778000
1402024121218340019485899400778007780077800778000
1412024121218330019485899400778007780077800778000
1422024121218320019485899400778007780077800778000
1432024121218310019485899400778007780077800778000
1442024121218300019485899400778007780077800778000
1452024121218290019485899400778007780077800778000
1462024121218280019485899400778007780077800778000
1472024121218270019485899400778007780077800778000
1482024121218260019485899400778007780077800778000
1492024121218250019485899400778007780077800778000
1502024121218240019485899400778007780077800778000
1512024121218230019485899400778007780077800778000
152202412121822001948589940077800778007780077800100917
1532024121218210019485899400778007780077800778000
1542024121218200019485899400778007780077800778000
1552024121218190019485899400778007780077800778000
1562024121218180019485899400778007780077800778000
1572024121218170019485899400778007780077800778000
1582024121218160019485899400778007780077800778000
1592024121218150019485899400778007780077800778000
1602024121218140019485899400778007780077800778000
1612024121218130019485899400778007780077800778000
1622024121218120019485899400778007780077800778000
1632024121218110019485899400778007780077800778000
1642024121218100019485899400778007780077800778000
1652024121218090019485899400778007780077800778000
1662024121218080019485899400778007780077800778000
1672024121218070019485899400778007780077800778000
1682024121218060019485899400778007780077800778000
1692024121218050019485899400778007780077800778000
1702024121218040019485899400778007780077800778000
1712024121218030019485899400778007780077800778000
1722024121218020019485899400778007780077800778000
1732024121218010019485899400778007780077800778000
1742024121218000019485899400778007780077800778000
1752024121217590019485899400778007780077800778000
1762024121217580019485899400778007780077800778000
1772024121217570019485899400778007780077800778000
1782024121217560019485899400778007780077800778000
1792024121217550019485899400778007780077800778000
1802024121217540019485899400778007780077800778000
1812024121217530019485899400778007780077800778000
182202412121752001948589940077800778007780077800100917
1832024121217510019485899400778007780077800778000
1842024121217500019485899400778007780077800778000
1852024121217490019485899400778007780077800778000
1862024121217480019485899400778007780077800778000
1872024121217470019485899400778007780077800778000
1882024121217460019485899400778007780077800778000
1892024121217450019485899400778007780077800778000
1902024121217440019485899400778007780077800778000
1912024121217430019485899400778007780077800778000
1922024121217420019485899400778007780077800778000
1932024121217410019485899400778007780077800778000
1942024121217400019485899400778007780077800778000
1952024121217390019485899400778007780077800778000
1962024121217380019485899400778007780077800778000
1972024121217370019485899400778007780077800778000
1982024121217360019485899400778007780077800778000
1992024121217350019485899400778007780077800778000
2002024121217340019485899400778007780077800778000
2012024121217330019485899400778007780077800778000
2022024121217320019485899400778007780077800778000
2032024121217310019485899400778007780077800778000
2042024121217300019485899400778007780077800778000
2052024121217290019485899400778007780077800778000
2062024121217280019485899400778007780077800778000
2072024121217270019485899400778007780077800778000
2082024121217260019485899400778007780077800778000
2092024121217250019485899400778007780077800778000
2102024121217240019485899400778007780077800778000
2112024121217230019485899400778007780077800778000
212202412121722001948589940077800778007780077800100917
2132024121217210019485899400778007780077800778000
2142024121217200019485899400778007780077800778000
2152024121217190019485899400778007780077800778000
2162024121217180019485899400778007780077800778000
2172024121217170019485899400778007780077800778000
2182024121217160019485899400778007780077800778000
2192024121217150019485899400778007780077800778000
2202024121217140019485899400778007780077800778000
2212024121217130019485899400778007780077800778000
2222024121217120019485899400778007780077800778000
2232024121217110019485899400778007780077800778000
2242024121217100019485899400778007780077800778000
2252024121217090019485899400778007780077800778000
2262024121217080019485899400778007780077800778000
2272024121217070019485899400778007780077800778000
2282024121217060019485899400778007780077800778000
2292024121217050019485899400778007780077800778000
2302024121217040019485899400778007780077800778000
2312024121217030019485899400778007780077800778000
2322024121217020019485899400778007780077800778000
2332024121217010019485899400778007780077800778000
2342024121217000019485899400778007780077800778000
2352024121216590019485899400778007780077800778000
2362024121216580019485899400778007780077800778000
2372024121216570019485899400778007780077800778000
2382024121216560019485899400778007780077800778000
2392024121216550019485899400778007780077800778000
2402024121216540019485899400778007780077800778000
2412024121216530019485899400778007780077800778000
242202412121652001948589940077800778007780077800100917
2432024121216510019485899400778007780077800778000
2442024121216500019485899400778007780077800778000
2452024121216490019485899400778007780077800778000
2462024121216480019485899400778007780077800778000
2472024121216470019485899400778007780077800778000
2482024121216460019485899400778007780077800778000
2492024121216450019485899400778007780077800778000
2502024121216440019485899400778007780077800778000
2512024121216430019485899400778007780077800778000
2522024121216420019485899400778007780077800778000
2532024121216410019485899400778007780077800778000
2542024121216400019485899400778007780077800778000
2552024121216390019485899400778007780077800778000
2562024121216380019485899400778007780077800778000
2572024121216370019485899400778007780077800778000
2582024121216360019485899400778007780077800778000
2592024121216350019485899400778007780077800778000
2602024121216340019485899400778007780077800778000
2612024121216330019485899400778007780077800778000
2622024121216320019485899400778007780077800778000
2632024121216310019485899400778007780077800778000
2642024121216300019485899400778007780077800778000
2652024121216290019485899400778007780077800778000
2662024121216280019485899400778007780077800778000
2672024121216270019485899400778007780077800778000
2682024121216260019485899400778007780077800778000
2692024121216250019485899400778007780077800778000
2702024121216240019485899400778007780077800778000
2712024121216230019485899400778007780077800778000
272202412121622001948589940077800778007780077800100917
2732024121216210019485899400778007780077800778000
2742024121216200019485899400778007780077800778000
2752024121216190019485899400778007780077800778000
2762024121216180019485899400778007780077800778000
2772024121216170019485899400778007780077800778000
2782024121216160019485899400778007780077800778000
2792024121216150019485899400778007780077800778000
2802024121216140019485899400778007780077800778000
2812024121216130019485899400778007780077800778000
2822024121216120019485899400778007780077800778000
2832024121216110019485899400778007780077800778000
2842024121216100019485899400778007780077800778000
2852024121216090019485899400778007780077800778000
2862024121216080019485899400778007780077800778000
2872024121216070019485899400778007780077800778000
2882024121216060019485899400778007780077800778000
2892024121216050019485899400778007780077800778000
2902024121216040019485899400778007780077800778000
2912024121216030019485899400778007780077800778000
2922024121216020019485899400778007780077800778000
2932024121216010019485899400778007780077800778000
2942024121216000019485899400778007780077800778000
2952024121215590019485899400778007780077800778000
2962024121215580019485899400778007780077800778000
2972024121215570019485899400778007780077800778000
2982024121215560019485899400778007780077800778000
2992024121215550019485899400778007780077800778000
3002024121215540019485899400778007780077800778000
3012024121215530019485899400778007780077800778000
302202412121552001948589940077800778007780077800100917
3032024121215510019485899400778007780077800778000
3042024121215500019485899400778007780077800778000
3052024121215490019485899400778007780077800778000
3062024121215480019485899400778007780077800778000
3072024121215470019485899400778007780077800778000
3082024121215460019485899400778007780077800778000
3092024121215450019485899400778007780077800778000
3102024121215440019485899400778007780077800778000
3112024121215430019485899400778007780077800778000
3122024121215420019485899400778007780077800778000
3132024121215410019485899400778007780077800778000
3142024121215400019485899400778007780077800778000
3152024121215390019485899400778007780077800778000
3162024121215380019485899400778007780077800778000
3172024121215370019485899400778007780077800778000
3182024121215360019485899400778007780077800778000
3192024121215350019485899400778007780077800778000
3202024121215340019485899400778007780077800778000
3212024121215330019485899400778007780077800778000
3222024121215320019485899400778007780077800778000
3232024121215310019485899400778007780077800778000
324202412121530001948589940077800778007780077800100917
3252024121215290011634556800785007850078500785000
3262024121215280011634556800785007850078500785000
3272024121215270011634556800785007850078500785000
3282024121215260011634556800785007850078500785000
3292024121215250011634556800785007850078500785000
3302024121215240011634556800785007850078500785000
3312024121215230011634556800785007850078500785000
3322024121215220011634556800785007850078500785000
3332024121215210011634556800785007850078500785000
3342024121215200011634556800785007850078500785000
3352024121215190011634556800785007810078500781003439
336202412121518001136523120078100782007820078100267
337202412121517001134436860078100782007820078100492
338202412121516001130592030078100781007820078100502
339202412121515001126669020078200782007820078100681
340202412121514001121348270078200781007820078100654
341202412121513001116238370078200781007820078100669
342202412121512001111010740078200781007820078100546
343202412121511001106744220078100779007820077900869
344202412121510001099957470077900779007820077800871
3452024121215090010931571400779007800078200779002762
346202412121508001071578550078100780007810078000750
347202412121507001065727250078000780007810078000492
348202412121506001061888120078100779007810077900442
3492024121215050010584402800779007770078100777001989
350202412121504001042930980077800776007780077600783
351202412121503001036845500077700776007770077600361
352202412121502001034042160077700776007770077600672
353202412121501001028824110077700778007780077600573
354202412121500001024373100077700778007780077700273
355202412121459001022251110077700778007780077700492
356202412121458001018426440077700778007780077600721
357202412121457001012822460077600776007770077600988
358202412121456001005149030077600776007770077600360
359202412121455001002354410077600777007770077600397
36020241212145400999272340077700778007780077600540
361202412121453009950783300777007760077900775001559
36220241212145200982970370077500775007760077500405
36320241212145100979830480077500775007760077500582
36420241212145000975318750077600777007770077500967
36520241212144900967814840077600776007770077600558
36620241212144800963483820077600776007770077600394
36720241212144700960424980077600776007770077600527
36820241212144600956334190077700777007780077600902
36920241212144500949327320077600776007760077500809
37020241212144400943051870077600776007760077500502
37120241212144300939159470077600775007770077500578
37220241212144200934673900077500776007770077500406
37320241212144100931523850077600775007770077500486
37420241212144000927752510077500776007770077500492
37520241212143900923935170077700777007780077600475
37620241212143800920244560077800777007790077700689
37720241212143700914886350077700779007800077700543
378202412121436009106608300779007750078000775001625
37920241212143500898026440077600776007770077500519
38020241212143400893999310077500775007770077400680
38120241212143300888726560077500775007760077400565
38220241212143200884350210077400775007760077400548
38320241212143100880103420077500776007760077400433
38420241212143000876749590077600775007760077400703
38520241212142900871300850077400774007760077400545
38620241212142800867078820077500775007760077400536
38720241212142700862923890077600776007760077500233
38820241212142600861117380077600775007760077400584
389202412121425008565901700775007750077500774003243
39020241212142400831458790077500774007750077400414
391202412121423008282528900775007750077600774002133
39220241212142200811722040077600776007760077500440
39320241212142100808310030077500775007760077500257
39420241212142000806317000077600776007760077500260
39520241212141900804300810077500776007760077500272
39620241212141800802191360077600776007760077500303
39720241212141700799841840077600775007760077500365
39820241212141600797011640077600775007760077500231
39920241212141500795220420077600775007760077500310
40020241212141400792816230077600775007760077500258
40120241212141300790815480077600775007760077500517
40220241212141200786805670077500775007760077500449
40320241212141100783324770077600776007760077500189
40420241212141000781858560077600775007760077500443
40520241212140900778423860077500776007760077500318
40620241212140800775958330077500776007760077500163
40720241212140700774694460077600776007760077500219
40820241212140600772996310077500776007760077500234
40920241212140500771181850077600775007760077500338
41020241212140400768561550077600776007770077500582
41120241212140300764044040077600777007770077600206
41220241212140200762444570077700777007770077600342
41320241212140100759788920077600777007770077600148
41420241212140000758639870077700777007780077600216
41520241212135900756962380077800777007780077600471
41620241212135800753302310077800777007780077700490
41720241212135700749493570077800777007780077700165
41820241212135600748210790077700777007780077700221
41920241212135500746492550077700777007780077700232
42020241212135400744688840077800778007780077700449
42120241212135300741196510077800779007790077700351
422202412121352007384658700778007780077800777001490
42320241212135100726876150077700777007780077700427
42420241212135000723557360077800777007780077700209
42520241212134900721932520077800777007780077700321
42620241212134800719436810077700778007780077700247
42720241212134700717516700077700777007780077700232
42820241212134600715713230077800777007780077700198
42920241212134500714174080077800778007780077700201
43020241212134400712611380077700777007780077700379
43120241212134300709665600077700778007780077700611
43220241212134200704917190077800778007780077700172
43320241212134100703580000077800777007780077600289
43420241212134000701333670077700778007780077600271
43520241212133900699227290077800778007780077700380
43620241212133800696274030077800778007780077600347
43720241212133700693577780077700778007780077600481
43820241212133600689841000077600777007780077600357
43920241212133500687067570077700777007770077600229
44020241212133400685289170077700777007780077600345
441202412121333006826082300777007760077800775001987
44220241212133200667184260077500775007760077500258
44320241212133100665183530077500775007760077500263
44420241212133000663144650077600775007760077500355
44520241212132900660392580077500776007760077500487
44620241212132800656617420077500776007770077500279
447202412121327006544534600776007770077700776001304
448202412121326006443334700777007780077800776001228
44920241212132500634789390077800778007790077800345
45020241212132400632103470077800778007790077800276
45120241212132300629955620077800780007800077800291
45220241212132200627688890077900778007790077800848
45320241212132100621086380077900779007800077800368
45420241212132000618220240077900779007800077900324
45520241212131900615695720077900779007800077900219
45620241212131800613988790077900779007800077900129
45720241212131700612983330077900780007810077900455
45820241212131600609433980078000781007810078000285
45920241212131500607210150078000780007810078000465
46020241212131400603582430078000781007810078000145
46120241212131300602450590078000781007810078000190
4622024121213120060096804007800078100781007800099
4632024121213110060019502007810078000781007800067
46420241212131000599671780078100781007820078000429
4652024121213090059632118007820078200782007820093
46620241212130800595593920078100781007820078100293
46720241212130700593304450078200782007820078100130
46820241212130600592288200078200782007820078100133
46920241212130500591248340078200782007820078100145
47020241212130400590114600078200782007820078100133
47120241212130300589074580078100782007820078100167
47220241212130200587769050078100782007820078100111
47320241212130100586901260078200782007820078100277
4742024121213000058473659007820078200782007810086
47520241212125900584064230078200782007820078100161
4762024121212580058280555007820078100782007810098
47720241212125700582039270078200780007820078000218
47820241212125600580336280078000780007810078000167
47920241212125500579032720078100781007820078100152
48020241212125400577844570078200782007820078000222
48120241212125300576110010078200782007830078100153
48220241212125200574913110078100782007820078100237
48320241212125100573060580078200781007820078100162
48420241212125000571794730078000782007820078000189
48520241212124900570318830078100782007820078100124
48620241212124800569349520078100780007820078000154
48720241212124700568146270078000781007820078000269
48820241212124600566045000078200782007820078100142
48920241212124500564934770078200782007820078100136
49020241212124400563871970078200782007820078100130
49120241212124300562855390078100781007820078100195
49220241212124200561331670078200781007820078100157
49320241212124100560104070078100783007830078100150
49420241212124000558931180078300782007830078100300
4952024121212390055658590007820078300783007810062
49620241212123800556100580078300783007830078100314
49720241212123700553645240078300782007830078100132
49820241212123600552612530078100782007820078100173
49920241212123500551259890078200782007820078100144
50020241212123400550134030078100782007820078100148
50120241212123300548977450078100782007820078100497
50220241212123200545092510078200782007820078100114
50320241212123100544201080078200781007820078100146
50420241212123000543059580078100782007820078100114
50520241212122900542168290078200782007820078100159
50620241212122800540925020078200783007830078200104
50720241212122700540110930078300782007830078200224
50820241212122600538358150078300782007830078200233
50920241212122500536535240078300782007830078000621
51020241212122400531680450078200783007830078200230
51120241212122300529880700078300783007840078200116
51220241212122200528971750078400783007840078200141
5132024121212210052786726007830078300783007820077
51420241212122000527264370078400783007840078100492
51520241212121900523415720078300781007830078100103
51620241212121800522609530078000781007830078000250
51720241212121700520656120078200784007850078100158
51820241212121600519420160078400784007840078200121
51920241212121500518472060078300782007840078200256
52020241212121400516467370078300781007830078100332
52120241212121300513870360078200781007820078000304
52220241212121200511495720078100781007810078000119
52320241212121100510566380078100782007820078100418
52420241212121000507300480078100780007820078000517
52520241212120900503262140078100781007810078000142
52620241212120800502153150078100780007810078000428
52720241212120700498814010078000780007800077900191
52820241212120600497324410078000780007800077900129
52920241212120500496318880078000778007800077800244
53020241212120400494417890077900778007790077800235
53120241212120300492588980077900777007790077700964
53220241212120200485089310077800778007780077700209
53320241212120100483463910077800777007780077700152
53420241212120000482281960077700778007780077700224
53520241212115900480540630077700778007780077700224
5362024121211580047880009007770077700778007770073
53720241212115700478232870077700777007780077700213
5382024121211560047657771007780077700778007770078
5392024121211550047597156007770077700778007770081
5402024121211540047534213007770077700778007770094
54120241212115300474611670077700777007780077700117
542202412121152004737024400777007770077800776001557
5432024121211510046160447007770077700778007770070
54420241212115000461060540077700777007780077700406
54520241212114900457905840077700777007780077700109
54620241212114800457058620077700777007780077700116
54720241212114700456157210077700777007780077700161
5482024121211460045490516007780077800778007770066
54920241212114500454392220077700778007780077700219
5502024121211440045269044007770077800778007770075
55120241212114300452107540077800778007780077700205
55220241212114200450514620077700778007780077700110
55320241212114100449659290077700778007780077700104
554202412121140004488510800777007780077900777001708
5552024121211390043556333007780077900779007780046
55620241212113800435205370077800779007800077800748
55720241212113700429380520077900779007800077900111
55820241212113600428515720078000780007800077900215
55920241212113500426840800077900779007800077900142
56020241212113400425734250077900779007800077900227
56120241212113300423965090077900779007800077900128
5622024121211320042296784007790078000780007790086
56320241212113100422297560078000780007800077900177
5642024121211300042091860007790078000780007790079
56520241212112900420302940078000780007800077900247
5662024121211280041837823007800078000780007790091
56720241212112700417669250078000779007800077900148
5682024121211260041651591007800077900780007790095
56920241212112500415775610078000779007800077900154
57020241212112400414575140077900779007800077900163
57120241212112300413305300078000780007800077900101
57220241212112200412518150078000779007800077900401
57320241212112100409394230078000779007800077900154
57420241212112000408193940078000779007800077900147
5752024121211190040704825007800077900780007790071
5762024121211180040649496007790078000780007790033
57720241212111700406237790078000779007800077900111
57820241212111600405372800078000780007800077900143
57920241212111500404258280078000779007800077900110
58020241212111400403400680077900780007810077900264
58120241212111300401342030078000780007810077900171
58220241212111200400008190078100779007810077900915
5832024121211110039287146007800078000780007790048
58420241212111000392497400078000780007810077900771
5852024121211090038648333007800078100781007800059
5862024121211080038602272007800078100781007800066
58720241212110700385507640078100781007810078000271
58820241212110600383393040078100781007810078000139
5892024121211050038230844007810078100781007800096
5902024121211040038155880007810078100781007800091
59120241212110300380848590078000780007810078000128
5922024121211020037984991007800078100781007800069
5932024121211010037931155007810078000781007800047
59420241212110000378944830078100779007810077900367
59520241212105900376083850078000780007800077900416
59620241212105800372840000077900779007800077900125
5972024121210570037186557007800077900780007790063
598202412121056003713745000780007800078000779001454
59920241212105500360033950077900779007800077900398
60020241212105400356931360077900780007800077900184
60120241212105300355497890077900780007800077900268
60220241212105200353409990077900780007800077900250
60320241212105100351462380078000780007810077900556
6042024121210500034712566007810078100781007800064
60520241212104900346626190078100780007810078000314
60620241212104800344176760078100781007810078000125
6072024121210470034320101007800078100781007800025
60820241212104600343005940078100780007810078000386
60920241212104500339992860078000781007820078000423
6102024121210440033668939007810078100782007810070
6112024121210430033614259007810078100782007810043
61220241212104200335806640078100783007840078100728
6132024121210410033011228007830078400784007830051
61420241212104000329712820078400782007840078200120
61520241212103900328773300078300782007830078100333
61620241212103800326168530078200783007840078200256
6172024121210370032416438007830078300784007830038
6182024121210360032386672007830078300784007830098
6192024121210350032309860007830078400784007820085
620202412121034003224333300783007810078400781001508
62120241212103300310634470078100782007820078000213
62220241212103200308971000078100780007820078000239
62320241212103100307105840078000780007820078000318
62420241212103000304622720078100779007810077900555
62520241212102900300291710077900779007800077900249
62620241212102800298351910077900779007800077900274
62720241212102700296216250077900779007800077800473
62820241212102600292531740077900780007800077900153
62920241212102500291339740077900780007810077900511
63020241212102400287356520077900780007810077900675
63120241212102300282091660078000780007810078000114
63220241212102200281202370078000780007810078000132
63320241212102100280172650078000780007810078000116
63420241212102000279267750078000781007820078000610
63520241212101900274504420078100782007820078100156
636202412121018002732848600781007810078100780001707
63720241212101700259963740078000780007810078000395
63820241212101600256882540078000780007810078000155
63920241212101500255673110078000780007810078000140
64020241212101400254581000078000780007810078000751
64120241212101300248723040078000780007810078000178
6422024121210120024733371007810078100781007800056
643202412121011002468967800780007810078200780001507
644202412121010002351276600782007830078300781001493
6452024121210090022345467007820078200783007820098
64620241212100800222687680078200782007830078200127
64720241212100700221693560078200783007830078200252
64820241212100600219722290078300784007840078200391
64920241212100500216663370078300783007850078300156
650202412121004002154418200783007810078500781001672
65120241212100300202357780078200781007820078100294
6522024121210020020006152007810078100782007810041
65320241212100100199741170078100781007820078100107
65420241212100000198904870078200782007820078100140
655202412120959001978111800782007820078300781001009
6562024121209580018992127007830078300783007820056
6572024121209570018948318007820078200783007820094
65820241212095600188748050078200782007830078200481
65920241212095500184986340078200783007840078200717
66020241212095400179371730078300783007840078300237
66120241212095300177513910078300783007840078300247
66220241212095200175577810078300783007840078300103
66320241212095100174771270078400783007840078300266
66420241212095000172686900078300783007830078200278
66520241212094900170510490078300783007830078200828
6662024121209480016402979007830078300783007820057
66720241212094700163583690078300782007830078200658
66820241212094600158436750078200782007820078100519
669202412120945001543792900782007840078400782001009
67020241212094400146479270078400783007840078300172
67120241212094300145132440078400786007860078300970
67220241212094200137524070078500786007870078500637
673202412120941001325185500787007880078900786001853
67420241212094000117929140078800789007890078800347
6752024121209390011519162007880078900789007880071
67620241212093800114631790078800789007890078800276
67720241212093700112456340078900789007890078800127
67820241212093600111454650079000790007900078800403
67920241212093500108273140079000789007900078900546
68020241212093400103962670079000791007910079000248
68120241212093300102002650079100790007910079000175
68220241212093200100619380078900790007910078900394
6832024121209310097506680078900789007900078900369
6842024121209300094594040078900790007900078900117
6852024121209290093670070079000789007900078800153
6862024121209280092462920078900791007910078800833
6872024121209270085890320079000790007910078900827
6882024121209260079362070079100790007910078900107
6892024121209250078516780079000789007900078900375
6902024121209240075557020079000788007900078800428
6912024121209230072177460078900789007890078800149
6922024121209220071002030078800790007900078800203
6932024121209210069401230078900789007890078900312
6942024121209200066939550078900789007900078900271
6952024121209190064801270078800789007890078800234
696202412120918006295569007880078800789007880058
6972024121209170062498600078800790007910078800442
6982024121209160059008200079000790007910079000233
6992024121209150057167180078800788007890078800675
7002024121209140051842960078800788007880078700218
7012024121209130050125640078800788007880078700441
7022024121209120046650720078800789007900078800478
703202412120911004288044007890079000790007890036
704202412120910004259624007900078900790007890019
7052024121209090042446250078900789007890078800193
706202412120908004092357007880078900789007880055
707202412120907004048995007890078900789007890039
708202412120906004018224007890078800789007880059
7092024121209050039717040078800787007880078600508
71020241212090400357193900786007900079000786001305
7112024121209030025434790079100792007920079000364
7122024121209020022553910079100791007920079000357
7132024121209010019729130078900794007940078800194
71420241212090000181967500794007970079700788002290