Files
KissMeData/078890/min/candle-20231220.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023122019480034478183820514051405140514025159
3202312201947003447818382051405140514051400
4202312201946003447818382051405140514051400
5202312201945003447818382051405140514051400
6202312201944003447818382051405140514051400
7202312201943003447818382051405140514051400
8202312201942003447818382051405140514051400
9202312201941003447818382051405140514051400
10202312201940003447818382051405140514051400
11202312201939003447818382051405140514051400
12202312201938003447818382051405140514051400
13202312201937003447818382051405140514051400
14202312201936003447818382051405140514051400
15202312201935003447818382051405140514051400
16202312201934003447818382051405140514051400
17202312201933003447818382051405140514051400
18202312201932003447818382051405140514051400
19202312201931003447818382051405140514051400
20202312201930003447818382051405140514051400
21202312201929003447818382051405140514051400
22202312201928003447818382051405140514051400
23202312201927003447818382051405140514051400
24202312201926003447818382051405140514051400
25202312201925003447818382051405140514051400
26202312201924003447818382051405140514051400
27202312201923003447818382051405140514051400
28202312201922003447818382051405140514051400
29202312201921003447818382051405140514051400
30202312201920003447818382051405140514051400
31202312201919003447818382051405140514051400
322023122019180034478183820514051405140514025159
33202312201917003447818382051405140514051400
34202312201916003447818382051405140514051400
35202312201915003447818382051405140514051400
36202312201914003447818382051405140514051400
37202312201913003447818382051405140514051400
38202312201912003447818382051405140514051400
39202312201911003447818382051405140514051400
40202312201910003447818382051405140514051400
41202312201909003447818382051405140514051400
42202312201908003447818382051405140514051400
43202312201907003447818382051405140514051400
44202312201906003447818382051405140514051400
45202312201905003447818382051405140514051400
46202312201904003447818382051405140514051400
47202312201903003447818382051405140514051400
48202312201902003447818382051405140514051400
49202312201901003447818382051405140514051400
50202312201900003447818382051405140514051400
51202312201859003447818382051405140514051400
52202312201858003447818382051405140514051400
53202312201857003447818382051405140514051400
54202312201856003447818382051405140514051400
55202312201855003447818382051405140514051400
56202312201854003447818382051405140514051400
57202312201853003447818382051405140514051400
58202312201852003447818382051405140514051400
59202312201851003447818382051405140514051400
60202312201850003447818382051405140514051400
61202312201849003447818382051405140514051400
622023122018480034478183820514051405140514025159
63202312201847003447818382051405140514051400
64202312201846003447818382051405140514051400
65202312201845003447818382051405140514051400
66202312201844003447818382051405140514051400
67202312201843003447818382051405140514051400
68202312201842003447818382051405140514051400
69202312201841003447818382051405140514051400
70202312201840003447818382051405140514051400
71202312201839003447818382051405140514051400
72202312201838003447818382051405140514051400
73202312201837003447818382051405140514051400
74202312201836003447818382051405140514051400
75202312201835003447818382051405140514051400
76202312201834003447818382051405140514051400
77202312201833003447818382051405140514051400
78202312201832003447818382051405140514051400
79202312201831003447818382051405140514051400
80202312201830003447818382051405140514051400
81202312201829003447818382051405140514051400
82202312201828003447818382051405140514051400
83202312201827003447818382051405140514051400
84202312201826003447818382051405140514051400
85202312201825003447818382051405140514051400
86202312201824003447818382051405140514051400
87202312201823003447818382051405140514051400
88202312201822003447818382051405140514051400
89202312201821003447818382051405140514051400
90202312201820003447818382051405140514051400
91202312201819003447818382051405140514051400
922023122018180034478183820514051405140514025159
93202312201817003447818382051405140514051400
94202312201816003447818382051405140514051400
95202312201815003447818382051405140514051400
96202312201814003447818382051405140514051400
97202312201813003447818382051405140514051400
98202312201812003447818382051405140514051400
99202312201811003447818382051405140514051400
100202312201810003447818382051405140514051400
101202312201809003447818382051405140514051400
102202312201808003447818382051405140514051400
103202312201807003447818382051405140514051400
104202312201806003447818382051405140514051400
105202312201805003447818382051405140514051400
106202312201804003447818382051405140514051400
107202312201803003447818382051405140514051400
108202312201802003447818382051405140514051400
109202312201801003447818382051405140514051400
110202312201800003447818382051405140514051400
111202312201759003447818382051405140514051400
112202312201758003447818382051405140514051400
113202312201757003447818382051405140514051400
114202312201756003447818382051405140514051400
115202312201755003447818382051405140514051400
116202312201754003447818382051405140514051400
117202312201753003447818382051405140514051400
118202312201752003447818382051405140514051400
119202312201751003447818382051405140514051400
120202312201750003447818382051405140514051400
121202312201749003447818382051405140514051400
1222023122017480034478183820514051405140514025159
123202312201747003447818382051405140514051400
124202312201746003447818382051405140514051400
125202312201745003447818382051405140514051400
126202312201744003447818382051405140514051400
127202312201743003447818382051405140514051400
128202312201742003447818382051405140514051400
129202312201741003447818382051405140514051400
130202312201740003447818382051405140514051400
131202312201739003447818382051405140514051400
132202312201738003447818382051405140514051400
133202312201737003447818382051405140514051400
134202312201736003447818382051405140514051400
135202312201735003447818382051405140514051400
136202312201734003447818382051405140514051400
137202312201733003447818382051405140514051400
138202312201732003447818382051405140514051400
139202312201731003447818382051405140514051400
140202312201730003447818382051405140514051400
141202312201729003447818382051405140514051400
142202312201728003447818382051405140514051400
143202312201727003447818382051405140514051400
144202312201726003447818382051405140514051400
145202312201725003447818382051405140514051400
146202312201724003447818382051405140514051400
147202312201723003447818382051405140514051400
148202312201722003447818382051405140514051400
149202312201721003447818382051405140514051400
150202312201720003447818382051405140514051400
151202312201719003447818382051405140514051400
1522023122017180034478183820514051405140514025159
153202312201717003447818382051405140514051400
154202312201716003447818382051405140514051400
155202312201715003447818382051405140514051400
156202312201714003447818382051405140514051400
157202312201713003447818382051405140514051400
158202312201712003447818382051405140514051400
159202312201711003447818382051405140514051400
160202312201710003447818382051405140514051400
161202312201709003447818382051405140514051400
162202312201708003447818382051405140514051400
163202312201707003447818382051405140514051400
164202312201706003447818382051405140514051400
165202312201705003447818382051405140514051400
166202312201704003447818382051405140514051400
167202312201703003447818382051405140514051400
168202312201702003447818382051405140514051400
169202312201701003447818382051405140514051400
170202312201700003447818382051405140514051400
171202312201659003447818382051405140514051400
172202312201658003447818382051405140514051400
173202312201657003447818382051405140514051400
174202312201656003447818382051405140514051400
175202312201655003447818382051405140514051400
176202312201654003447818382051405140514051400
177202312201653003447818382051405140514051400
178202312201652003447818382051405140514051400
179202312201651003447818382051405140514051400
180202312201650003447818382051405140514051400
181202312201649003447818382051405140514051400
1822023122016480034478183820514051405140514025159
183202312201647003447818382051405140514051400
184202312201646003447818382051405140514051400
185202312201645003447818382051405140514051400
186202312201644003447818382051405140514051400
187202312201643003447818382051405140514051400
188202312201642003447818382051405140514051400
189202312201641003447818382051405140514051400
190202312201640003447818382051405140514051400
191202312201639003447818382051405140514051400
192202312201638003447818382051405140514051400
193202312201637003447818382051405140514051400
194202312201636003447818382051405140514051400
195202312201635003447818382051405140514051400
196202312201634003447818382051405140514051400
197202312201633003447818382051405140514051400
198202312201632003447818382051405140514051400
199202312201631003447818382051405140514051400
200202312201630003447818382051405140514051400
201202312201629003447818382051405140514051400
202202312201628003447818382051405140514051400
203202312201627003447818382051405140514051400
204202312201626003447818382051405140514051400
205202312201625003447818382051405140514051400
206202312201624003447818382051405140514051400
207202312201623003447818382051405140514051400
208202312201622003447818382051405140514051400
209202312201621003447818382051405140514051400
210202312201620003447818382051405140514051400
211202312201619003447818382051405140514051400
2122023122016180034478183820514051405140514025159
213202312201617003447818382051405140514051400
214202312201616003447818382051405140514051400
215202312201615003447818382051405140514051400
216202312201614003447818382051405140514051400
217202312201613003447818382051405140514051400
218202312201612003447818382051405140514051400
219202312201611003447818382051405140514051400
220202312201610003447818382051405140514051400
221202312201609003447818382051405140514051400
222202312201608003447818382051405140514051400
223202312201607003447818382051405140514051400
224202312201606003447818382051405140514051400
225202312201605003447818382051405140514051400
226202312201604003447818382051405140514051400
227202312201603003447818382051405140514051400
228202312201602003447818382051405140514051400
229202312201601003447818382051405140514051400
230202312201600003447818382051405140514051400
231202312201559003447818382051405140514051400
232202312201558003447818382051405140514051400
233202312201557003447818382051405140514051400
234202312201556003447818382051405140514051400
235202312201555003447818382051405140514051400
236202312201554003447818382051405140514051400
237202312201553003447818382051405140514051400
238202312201552003447818382051405140514051400
239202312201551003447818382051405140514051400
240202312201550003447818382051405140514051400
241202312201549003447818382051405140514051400
2422023122015480034478183820514051405140514025159
243202312201547003447818382051405140514051400
244202312201546003447818382051405140514051400
245202312201545003447818382051405140514051400
246202312201544003447818382051405140514051400
247202312201543003447818382051405140514051400
248202312201542003447818382051405140514051400
249202312201541003447818382051405140514051400
250202312201540003447818382051405140514051400
251202312201539003447818382051405140514051400
252202312201538003447818382051405140514051400
253202312201537003447818382051405140514051400
254202312201536003447818382051405140514051400
255202312201535003447818382051405140514051400
256202312201534003447818382051405140514051400
257202312201533003447818382051405140514051400
258202312201532003447818382051405140514051400
259202312201531003447818382051405140514051400
2602023122015300034478183820514051405140514025159
261202312201529003434886656051305130513051300
262202312201528003434886656051305130513051300
263202312201527003434886656051305130513051300
264202312201526003434886656051305130513051300
265202312201525003434886656051305130513051300
266202312201524003434886656051305130513051300
267202312201523003434886656051305130513051300
268202312201522003434886656051305130513051300
269202312201521003434886656051305130513051300
270202312201520003434886656051305130513051300
271202312201519003434886656051305140514051206580
272202312201518003431511551051305160516051304604
273202312201517003429143434051605130516051206746
274202312201516003425678309051205120513051201908
275202312201515003424700895051205130513051105755
276202312201514003421753332051305130513051205297
277202312201513003419036881051305130514051205592
278202312201512003416168201051305140514051202232
279202312201511003415023259051405140515051304915
280202312201510003412499204051405120514051101326
2812023122015090034118193390512051205130510015650
2822023122015080034038191540512051505150512013951
283202312201507003396666532051505160517051504746
284202312201506003394220232051605150517051502340
285202312201505003393012812051605170517051504898
286202312201504003390484198051705150517051503349
287202312201503003388756589051505150516051405518
288202312201502003385915099051505170517051406440
289202312201501003382595521051805160518051503176
290202312201500003380958153051605170518051507265
291202312201459003377209364051705160519051606891
2922023122014580033736485790516051505170514011587
293202312201457003367672829051505130516051308446
294202312201456003363328834051405130515051208193
295202312201455003359121376051305110513050906310
2962023122014540033558961380510051005110509015395
2972023122014530033480470860508051105130506046851
2982023122014520033241824560512051605170510040725
2992023122014510033033213250516052405260515056679
3002023122014500032738459560524053905390522055761
301202312201449003244440707053705380539053606726
3022023122014480032408197810537054005400529044698
3032023122014470032170662320538053705400536013787
3042023122014460032096485870536053305370530020797
3052023122014450031985379960531054205430521055234
3062023122014440031690403070542054205440540011051
3072023122014430031630543910542054505470541018214
308202312201442003153160745054505440547054406966
3092023122014410031493597170547054605470543012019
310202312201440003142806922054505450547054407185
3112023122014390031388864470546054705470544013267
312202312201438003131646780054605450548054505875
313202312201437003128432444054705470548054507076
314202312201436003124566934054705450548054506581
315202312201435003120971283054505470547054507136
316202312201434003117074721054705480548054507399
317202312201433003113029592054605460548054405915
318202312201432003109796918054405460547054408220
3192023122014310031053115350546054805500546010254
3202023122014300030996877090549054805490547011050
321202312201429003093630063054805480549054606756
322202312201428003089926770054805470548054609158
323202312201427003084916612054605450548054405514
324202312201426003081904293054705440547054407571
3252023122014250030777721070544054505490543010681
3262023122014240030719472140549054605490543010650
3272023122014230030661433320545054805510545011120
328202312201422003060046958055005470550054508952
329202312201421003055141870054705460548054507446
3302023122014200030510723880547054805500542022901
331202312201419003038578893054905510553054908024
3322023122014180030341571710551055105530548010666
3332023122014170030282832760551055105530547014412
3342023122014160030203519200552055505550550021809
335202312201415003008316375055405540557055209977
3362023122014140030027748300556055105560551015354
3372023122014130029942651810553055005530547010625
3382023122014120029884103940547055005500546018571
339202312201411002978230933055005480550054605982
3402023122014100029749496830546054805490544015542
341202312201409002966457499054605470549054606543
3422023122014080029628694110547054605490546010079
343202312201407002957346321054605450549054506850
3442023122014060029535928520545054405480542015281
3452023122014050029452668540544054305440542015274
346202312201404002936968320054305450545054309966
347202312201403002931547176054505450545054207596
3482023122014020029274166670545054405480540035617
3492023122014010029080963990545054905500542039842
3502023122014000028863257080549055305540549011700
351202312201359002879877500055205530554055108354
352202312201358002875264311055205530557055205878
3532023122013570028720099820553055705580553010412
354202312201356002866226075055705550558055507982
3552023122013550028617763960557055705580555013858
3562023122013540028540640890557055605580555013359
3572023122013530028466267100557055805580553012962
3582023122013520028394185750556055605580554014895
3592023122013510028311321310556055605570553016528
3602023122013500028219520390554055505560553015736
3612023122013490028132129290555055205560552010916
3622023122013480028071617610552055405540550028584
3632023122013470027913933940553055105540549011264
3642023122013460027851750770551054705510546018775
3652023122013450027748794730547055105510547011348
3662023122013440027686484970547055005510547015016
367202312201343002760407446054905490552054908171
368202312201342002755910869055005490552054906723
3692023122013410027522117220551055305540549013392
370202312201340002744831465055305490554054909161
371202312201339002739773147054905530553054907659
3722023122013380027355523750550054905530548011041
3732023122013370027294705160551055105510547015221
3742023122013360027211026500548055205520547028160
3752023122013350027056524800552055505570551016613
376202312201334002696474416055605570558055409489
377202312201333002691199134055605560558055508113
3782023122013320026866851420558055705580554010704
379202312201331002680726457055405550558055407674
3802023122013300026764619270554055705590553021211
381202312201329002664678787055605580559055609243
3822023122013280026595230910558055805590556020295
383202312201327002648207806055605560558055509923
3842023122013260026426869450556055505590555018891
3852023122013250026321453810555055505600555031149
3862023122013240026147772490558055305580553032382
3872023122013230025967905410555055105550549028078
388202312201322002581279561055005490551054906971
3892023122013210025774416780550054905510547015653
3902023122013200025688406210549054905510547018345
391202312201319002558763061054805500550054707022
3922023122013180025549089220550054905500546015827
393202312201317002546237745054805490550054806573
3942023122013160025426275240549054805500548010107
3952023122013150025370793340549054905500547016629
3962023122013140025279519540548054805500546011155
397202312201313002521836777054605490549054509899
398202312201312002516421694054605470550054607020
399202312201311002512572676054705490550054604850
400202312201310002509916194054905480549054604457
401202312201309002507472773054605480549054605205
402202312201308002504623420054605450548054505110
403202312201307002501830518054505480549054508552
4042023122013060024971543430547054905490546010159
4052023122013050024915934370549054805500547017100
4062023122013040024822057010550054705500546016365
407202312201303002473234645054805460549054408592
4082023122013020024685406730546054905500545012543
409202312201301002461674317055005490551054807521
410202312201300002457541030055105480551054608662
4112023122012590024527819220548055005510545012497
4122023122012580024459340480548054805520548012885
4132023122012570024388510430549054405500543010726
4142023122012560024329865440544054405450542015462
4152023122012550024245901880544054605460544013083
4162023122012540024174640380546055005520544019860
4172023122012530024065962930550055405540550014646
4182023122012520023985131930552055205540550015923
4192023122012510023897213570551055105530550017251
4202023122012500023802059760551055105540551018928
4212023122012490023697549450551054905520547032995
4222023122012480023516246700550054805500546014849
4232023122012470023434734260548054505490545012473
424202312201246002336639291054705460548054409258
4252023122012450023315866160546054405470543014911
4262023122012440023234669890545054505470544024185
4272023122012430023102737600547054405470544012995
4282023122012420023031789890546054405460543017428
429202312201241002293686748054505430545054209981
430202312201240002288257922054405410545054108134
4312023122012390022838387630541054105420539010606
4322023122012380022781054690541054305430539016962
4332023122012370022689265260544054105450540013527
4342023122012360022615834110541054105420538020940
4352023122012350022502761370541054105450539029199
4362023122012340022344728740541054505460540033906
4372023122012330022160784370544054905490544023388
4382023122012320022033152570548054805510546015110
4392023122012310021950304570548055505560544042967
4402023122012300021715398510552055605580550022099
4412023122012290021592910130556055305560552010510
4422023122012280021534660300553055805590547048721
4432023122012270021265722920559055605610556013438
4442023122012260021190577070558055705580554015009
4452023122012250021107072780554056105610550063050
4462023122012240020757228680561057105720560044649
4472023122012230020504820160571057205720569014846
4482023122012220020420014610572056905720569023697
4492023122012210020284726090570057005710568017551
4502023122012200020184775910569057105710568014128
4512023122012190020104234270571057005720567023425
4522023122012180019970586480571057005730570035892
4532023122012170019765464080570056905710566043689
4542023122012160019516820640570056705700566030246
4552023122012150019344914710568056505680564029176
4562023122012140019179597530564056405650562015666
457202312201213001909125385056305620564056008190
458202312201212001904517784056005600562056007723
4592023122012110019001818370560056005630559015733
4602023122012100018913597460560055905630558010482
4612023122012090018854734590559055905610557015588
4622023122012080018767597540561056105650557037831
4632023122012070018555957190561056405670561018901
4642023122012060018449562240564056505670564015055
4652023122012050018364489450567056605670563014874
4662023122012040018280415840565056405660564011814
4672023122012030018213645600565056605660563011600
4682023122012020018148143660566056205670562030169
4692023122012010017977726600564056105650560012780
4702023122012000017905784370562056105640560014566
4712023122011590017823936030560056005630558023163
4722023122011580017694128520560056005620559013580
4732023122011570017617963720561056205640559018594
4742023122011560017513606050562056505660558021788
4752023122011550017391029720565056605670564015861
4762023122011540017301312690565056505670564021501
4772023122011530017179643420564056405660562016494
4782023122011520017086518960562055805660557033722
4792023122011510016896746540560056305640555057390
4802023122011500016576075040564056405680562029092
48120231220114900164115095905660574057605570113060
4822023122011480015772128170576057505780573026592
4832023122011470015618969450576057705780573043964
4842023122011460015365809740577057205770572040997
4852023122011450015129991230573057105740565041254
4862023122011440014895068890569057005760569044033
4872023122011430014643233840570058005820567084776
4882023122011420014155501440581057305810572057580
4892023122011410013823191880573057005770569045994
4902023122011400013559043170571057805800569077838
4912023122011390013111189350580057705800575051984
4922023122011380012810537700576057605800574079577
4932023122011370012351065640576057305760569049598
4942023122011360012066857330572057805790567084583
49520231220113500115808267605750571058005710106890
4962023122011340010965642890571056605760565087070
49720231220113300104673462305680563057405630104439
4982023122011320098729062405680563057205620150097
4992023122011310090217027305630560056505560108218
5002023122011300084153077205600561056505570100404
50120231220112900785210014056005600560056000
502202312201128007852100140560055905600558010534
503202312201127007793138150559055805600555070363
504202312201126007400152730555055705590554058595
505202312201125007073887580554055505590554073991
506202312201124006662068010552055705570549088244
507202312201123006173823910557055005570544083616
5082023122011220057123237305500541055505400108675
509202312201121005117272290542054005420539036994
510202312201120004917388910540053905410535030878
511202312201119004750970030539053005390528032154
512202312201118004579046360529052905320524018504
51320231220111700448123671053105270532052608617
514202312201116004435617040530053605380526035577
515202312201115004246120030538053705400531038212
516202312201114004041448250537051805400515024819
51720231220111300390976863051805190520051505041
5182023122011120038837864005200519052005170873
5192023122011110038792679805170517051905170152
520202312201110003878482010517051705170517020
5212023122011090038783786105170516051705160879
522202312201108003873835120517051705170517032
52320231220110700387366968051705170518051601309
5242023122011060038669050405170519051905170381
52520231220110500386493217051905190519051801145
526202312201104003858989930520051905200519053
5272023122011030038587148405200518052005180554
5282023122011020038558364805190518052005180791
5292023122011010038517379205190518052005180110
5302023122011000038511679305170518051805170186
5312023122010590038502061605180520052005180802
532202312201058003846049220520051905200519012
533202312201057003845986930520051905200518033
5342023122010560038458155405200519052005180268
5352023122010550038444249505190519052005190273
5362023122010540038430065105200521052105190658
5372023122010530038395842905210522052205200400
5382023122010520038375041105220522052305200387
53920231220105100383548802052205220523052001684
54020231220105000382672173052205220523052001259
5412023122010490038201427805220521052205200660
5422023122010480038167051605210519052105190291
5432023122010470038151933405200519052005190323
5442023122010460038135147505200519052005180119
545202312201045003812897180519051805190517062
5462023122010440038125760105180517051905170250
5472023122010430038112820105190521052105180854
54820231220104200380685416052105160522051604735
5492023122010410037823367805160515051605140181
55020231220104000378140373051505150515051501884
551202312201039003771701130515051505150515023
552202312201038003771582680515051505150515045
55320231220103700377135093051405140514051400
55420231220103600377135093051405140515051401207
55520231220103500376514678051405140514051301231
5562023122010340037588194505140513051405130144
55720231220103300375808044051405130514051301171
55820231220103200375207053051305130513051205758
55920231220103100372256933051405140514051301029
5602023122010300037172813605150515051605140156
56120231220102900371647805051505150516051401613
5622023122010280037081825005140515051605140914
56320231220102700370347833051505170517051505026
5642023122010260036775524505170516051705160133
56520231220102500367686596051805190519051701893
5662023122010240036670729505190517051905170527
5672023122010230036643458305190518051905170676
5682023122010220036608481605190518051905170315
56920231220102100365921679051905160519051601740
5702023122010200036502183805160516051705150617
5712023122010190036470367905160515051705150361
57220231220101800364517441051505160516051407486
57320231220101700360661602051605170517051601350
57420231220101600359964909051605180518051602506
57520231220101500358670960051805180518051703658
5762023122010140035677948205180518051805170593
5772023122010130035647240805190519051905170376
57820231220101200356277856051905200520051801676
5792023122010110035540959405190519052005190592
5802023122010100035510209605190520052005190147
5812023122010090035502566705200519052005190406
5822023122010080035481492705190518051905180405
58320231220100700354604877051905190520051801234
5842023122010060035396518405190518052005180796
5852023122010050035355223705180518051905180386
58620231220100400353352258051805180518051802850
58720231220100300351875958051905200520051903720
58820231220100200349944016052105230523052101658
5892023122010010034907961805240520052405200671
59020231220100000348728806052005250525052003546
5912023122009590034688286805250527052705220389
59220231220095800346678433052705220535052206921
5932023122009570034302300805230523052405230211
5942023122009560034291265405230523052505220758
59520231220095500342516572052305220524052201000
5962023122009540034199342805220528052805220665
59720231220095300341643960052705280529052702648
59820231220095200340246200052805270528052601148
5992023122009510033964110905270525052805250516
6002023122009500033936953305250524052505240592
6012023122009490033905899005240522052505220355
6022023122009480033887298305220522052205220674
60320231220094700338521155052305220524052201115
60420231220094600337938283052105220523051905768
60520231220094500334935213052305250525052202600
60620231220094400333573772052505240526052301452
60720231220094300332812796052405260527052402963
60820231220094200331256797052505270527052501347
60920231220094100330548215052705280529052705360
61020231220094000327720352052605320532052608331
61120231220093900323325482053205310534052705355
61220231220093800320484841053305310533053101022
61320231220093700319941707053205310532053102230
61420231220093600318757556053105300531052803781
6152023122009350031675190805280530053005280604
61620231220093400316432267053005310532052701432
617202312200933003156727060532052605320525014797
61820231220093200307868870052705260529052608323
61920231220093100303484967052605290530052509964
62020231220093000298234798052905350536052805953
62120231220092900295069937053505330536053203771
62220231220092800293053189053305310534053101252
62320231220092700292386325053205340534052902540
62420231220092600291038591053405290537052908735
62520231220092500286382242052805280529052604007
62620231220092400284266418052805250529052406367
62720231220092300280908676052505250527052303798
628202312200922002789169880526053205330522017233
629202312200921002698477130532053705380530026065
630202312200920002559267850538053805390537012483
631202312200919002492073010538053705410536017930
632202312200918002395558030536054305450535028349
633202312200917002242492240543053105450530043021
634202312200916002011821830531052605310525017312
635202312200915001920327580526052005260519012201
63620231220091400185654491052005210522052003522
63720231220091300183817280052205180522051607410
63820231220091200179967979051805170519051602899
63920231220091100178468383051805170520051704894
64020231220091000175933001051905160519051504142
641202312200909001737964170515052005210515011204
642202312200908001679977170522051805230516010546
643202312200907001625194120518052705280516020304
644202312200906001519131650525052505300524023059
645202312200905001397607140525051905380518077595
64620231220090400988999370520051205200511029280
64720231220090300838348030512051105150509016057
64820231220090200756060930511051105140509019365
64920231220090100656982410509050505140505053836
65020231220090000382869990508051005150503075058