Files
KissMeData/247540/min/candle-20231218.csv
2024-11-17 15:27:48 +09:00

42 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023121820470060637817700032200032200032200032200056363
3202312182046006063781770003220003220003220003220000
4202312182045006063781770003220003220003220003220000
5202312182044006063781770003220003220003220003220000
6202312182043006063781770003220003220003220003220000
7202312182042006063781770003220003220003220003220000
8202312182041006063781770003220003220003220003220000
9202312182040006063781770003220003220003220003220000
10202312182039006063781770003220003220003220003220000
11202312182038006063781770003220003220003220003220000
12202312182037006063781770003220003220003220003220000
13202312182036006063781770003220003220003220003220000
14202312182035006063781770003220003220003220003220000
15202312182034006063781770003220003220003220003220000
16202312182033006063781770003220003220003220003220000
17202312182032006063781770003220003220003220003220000
18202312182031006063781770003220003220003220003220000
19202312182030006063781770003220003220003220003220000
20202312182029006063781770003220003220003220003220000
21202312182028006063781770003220003220003220003220000
22202312182027006063781770003220003220003220003220000
23202312182026006063781770003220003220003220003220000
24202312182025006063781770003220003220003220003220000
25202312182024006063781770003220003220003220003220000
26202312182023006063781770003220003220003220003220000
27202312182022006063781770003220003220003220003220000
28202312182021006063781770003220003220003220003220000
29202312182020006063781770003220003220003220003220000
30202312182019006063781770003220003220003220003220000
31202312182018006063781770003220003220003220003220000
322023121820170060637817700032200032200032200032200056363
33202312182016006063781770003220003220003220003220000
34202312182015006063781770003220003220003220003220000
35202312182014006063781770003220003220003220003220000
36202312182013006063781770003220003220003220003220000
37202312182012006063781770003220003220003220003220000
38202312182011006063781770003220003220003220003220000
39202312182010006063781770003220003220003220003220000
40202312182009006063781770003220003220003220003220000
41202312182008006063781770003220003220003220003220000
42202312182007006063781770003220003220003220003220000
43202312182006006063781770003220003220003220003220000
44202312182005006063781770003220003220003220003220000
45202312182004006063781770003220003220003220003220000
46202312182003006063781770003220003220003220003220000
47202312182002006063781770003220003220003220003220000
48202312182001006063781770003220003220003220003220000
49202312182000006063781770003220003220003220003220000
50202312181959006063781770003220003220003220003220000
51202312181958006063781770003220003220003220003220000
52202312181957006063781770003220003220003220003220000
53202312181956006063781770003220003220003220003220000
54202312181955006063781770003220003220003220003220000
55202312181954006063781770003220003220003220003220000
56202312181953006063781770003220003220003220003220000
57202312181952006063781770003220003220003220003220000
58202312181951006063781770003220003220003220003220000
59202312181950006063781770003220003220003220003220000
60202312181949006063781770003220003220003220003220000
61202312181948006063781770003220003220003220003220000
622023121819470060637817700032200032200032200032200056363
63202312181946006063781770003220003220003220003220000
64202312181945006063781770003220003220003220003220000
65202312181944006063781770003220003220003220003220000
66202312181943006063781770003220003220003220003220000
67202312181942006063781770003220003220003220003220000
68202312181941006063781770003220003220003220003220000
69202312181940006063781770003220003220003220003220000
70202312181939006063781770003220003220003220003220000
71202312181938006063781770003220003220003220003220000
72202312181937006063781770003220003220003220003220000
73202312181936006063781770003220003220003220003220000
74202312181935006063781770003220003220003220003220000
75202312181934006063781770003220003220003220003220000
76202312181933006063781770003220003220003220003220000
77202312181932006063781770003220003220003220003220000
78202312181931006063781770003220003220003220003220000
79202312181930006063781770003220003220003220003220000
80202312181929006063781770003220003220003220003220000
81202312181928006063781770003220003220003220003220000
82202312181927006063781770003220003220003220003220000
83202312181926006063781770003220003220003220003220000
84202312181925006063781770003220003220003220003220000
85202312181924006063781770003220003220003220003220000
86202312181923006063781770003220003220003220003220000
87202312181922006063781770003220003220003220003220000
88202312181921006063781770003220003220003220003220000
89202312181920006063781770003220003220003220003220000
90202312181919006063781770003220003220003220003220000
91202312181918006063781770003220003220003220003220000
922023121819170060637817700032200032200032200032200056363
93202312181916006063781770003220003220003220003220000
94202312181915006063781770003220003220003220003220000
95202312181914006063781770003220003220003220003220000
96202312181913006063781770003220003220003220003220000
97202312181912006063781770003220003220003220003220000
98202312181911006063781770003220003220003220003220000
99202312181910006063781770003220003220003220003220000
100202312181909006063781770003220003220003220003220000
101202312181908006063781770003220003220003220003220000
102202312181907006063781770003220003220003220003220000
103202312181906006063781770003220003220003220003220000
104202312181905006063781770003220003220003220003220000
105202312181904006063781770003220003220003220003220000
106202312181903006063781770003220003220003220003220000
107202312181902006063781770003220003220003220003220000
108202312181901006063781770003220003220003220003220000
109202312181900006063781770003220003220003220003220000
110202312181859006063781770003220003220003220003220000
111202312181858006063781770003220003220003220003220000
112202312181857006063781770003220003220003220003220000
113202312181856006063781770003220003220003220003220000
114202312181855006063781770003220003220003220003220000
115202312181854006063781770003220003220003220003220000
116202312181853006063781770003220003220003220003220000
117202312181852006063781770003220003220003220003220000
118202312181851006063781770003220003220003220003220000
119202312181850006063781770003220003220003220003220000
120202312181849006063781770003220003220003220003220000
121202312181848006063781770003220003220003220003220000
1222023121818470060637817700032200032200032200032200056363
123202312181846006063781770003220003220003220003220000
124202312181845006063781770003220003220003220003220000
125202312181844006063781770003220003220003220003220000
126202312181843006063781770003220003220003220003220000
127202312181842006063781770003220003220003220003220000
128202312181841006063781770003220003220003220003220000
129202312181840006063781770003220003220003220003220000
130202312181839006063781770003220003220003220003220000
131202312181838006063781770003220003220003220003220000
132202312181837006063781770003220003220003220003220000
133202312181836006063781770003220003220003220003220000
134202312181835006063781770003220003220003220003220000
135202312181834006063781770003220003220003220003220000
136202312181833006063781770003220003220003220003220000
137202312181832006063781770003220003220003220003220000
138202312181831006063781770003220003220003220003220000
139202312181830006063781770003220003220003220003220000
140202312181829006063781770003220003220003220003220000
141202312181828006063781770003220003220003220003220000
142202312181827006063781770003220003220003220003220000
143202312181826006063781770003220003220003220003220000
144202312181825006063781770003220003220003220003220000
145202312181824006063781770003220003220003220003220000
146202312181823006063781770003220003220003220003220000
147202312181822006063781770003220003220003220003220000
148202312181821006063781770003220003220003220003220000
149202312181820006063781770003220003220003220003220000
150202312181819006063781770003220003220003220003220000
151202312181818006063781770003220003220003220003220000
1522023121818170060637817700032200032200032200032200056363
153202312181816006063781770003220003220003220003220000
154202312181815006063781770003220003220003220003220000
155202312181814006063781770003220003220003220003220000
156202312181813006063781770003220003220003220003220000
157202312181812006063781770003220003220003220003220000
158202312181811006063781770003220003220003220003220000
159202312181810006063781770003220003220003220003220000
160202312181809006063781770003220003220003220003220000
161202312181808006063781770003220003220003220003220000
162202312181807006063781770003220003220003220003220000
163202312181806006063781770003220003220003220003220000
164202312181805006063781770003220003220003220003220000
165202312181804006063781770003220003220003220003220000
166202312181803006063781770003220003220003220003220000
167202312181802006063781770003220003220003220003220000
168202312181801006063781770003220003220003220003220000
169202312181800006063781770003220003220003220003220000
170202312181759006063781770003220003220003220003220000
171202312181758006063781770003220003220003220003220000
172202312181757006063781770003220003220003220003220000
173202312181756006063781770003220003220003220003220000
174202312181755006063781770003220003220003220003220000
175202312181754006063781770003220003220003220003220000
176202312181753006063781770003220003220003220003220000
177202312181752006063781770003220003220003220003220000
178202312181751006063781770003220003220003220003220000
179202312181750006063781770003220003220003220003220000
180202312181749006063781770003220003220003220003220000
181202312181748006063781770003220003220003220003220000
1822023121817470060637817700032200032200032200032200056363
183202312181746006063781770003220003220003220003220000
184202312181745006063781770003220003220003220003220000
185202312181744006063781770003220003220003220003220000
186202312181743006063781770003220003220003220003220000
187202312181742006063781770003220003220003220003220000
188202312181741006063781770003220003220003220003220000
189202312181740006063781770003220003220003220003220000
190202312181739006063781770003220003220003220003220000
191202312181738006063781770003220003220003220003220000
192202312181737006063781770003220003220003220003220000
193202312181736006063781770003220003220003220003220000
194202312181735006063781770003220003220003220003220000
195202312181734006063781770003220003220003220003220000
196202312181733006063781770003220003220003220003220000
197202312181732006063781770003220003220003220003220000
198202312181731006063781770003220003220003220003220000
199202312181730006063781770003220003220003220003220000
200202312181729006063781770003220003220003220003220000
201202312181728006063781770003220003220003220003220000
202202312181727006063781770003220003220003220003220000
203202312181726006063781770003220003220003220003220000
204202312181725006063781770003220003220003220003220000
205202312181724006063781770003220003220003220003220000
206202312181723006063781770003220003220003220003220000
207202312181722006063781770003220003220003220003220000
208202312181721006063781770003220003220003220003220000
209202312181720006063781770003220003220003220003220000
210202312181719006063781770003220003220003220003220000
211202312181718006063781770003220003220003220003220000
2122023121817170060637817700032200032200032200032200056363
213202312181716006063781770003220003220003220003220000
214202312181715006063781770003220003220003220003220000
215202312181714006063781770003220003220003220003220000
216202312181713006063781770003220003220003220003220000
217202312181712006063781770003220003220003220003220000
218202312181711006063781770003220003220003220003220000
219202312181710006063781770003220003220003220003220000
220202312181709006063781770003220003220003220003220000
221202312181708006063781770003220003220003220003220000
222202312181707006063781770003220003220003220003220000
223202312181706006063781770003220003220003220003220000
224202312181705006063781770003220003220003220003220000
225202312181704006063781770003220003220003220003220000
226202312181703006063781770003220003220003220003220000
227202312181702006063781770003220003220003220003220000
228202312181701006063781770003220003220003220003220000
229202312181700006063781770003220003220003220003220000
230202312181659006063781770003220003220003220003220000
231202312181658006063781770003220003220003220003220000
232202312181657006063781770003220003220003220003220000
233202312181656006063781770003220003220003220003220000
234202312181655006063781770003220003220003220003220000
235202312181654006063781770003220003220003220003220000
236202312181653006063781770003220003220003220003220000
237202312181652006063781770003220003220003220003220000
238202312181651006063781770003220003220003220003220000
239202312181650006063781770003220003220003220003220000
240202312181649006063781770003220003220003220003220000
241202312181648006063781770003220003220003220003220000
2422023121816470060637817700032200032200032200032200056363
243202312181646006063781770003220003220003220003220000
244202312181645006063781770003220003220003220003220000
245202312181644006063781770003220003220003220003220000
246202312181643006063781770003220003220003220003220000
247202312181642006063781770003220003220003220003220000
248202312181641006063781770003220003220003220003220000
249202312181640006063781770003220003220003220003220000
250202312181639006063781770003220003220003220003220000
251202312181638006063781770003220003220003220003220000
252202312181637006063781770003220003220003220003220000
253202312181636006063781770003220003220003220003220000
254202312181635006063781770003220003220003220003220000
255202312181634006063781770003220003220003220003220000
256202312181633006063781770003220003220003220003220000
257202312181632006063781770003220003220003220003220000
258202312181631006063781770003220003220003220003220000
259202312181630006063781770003220003220003220003220000
260202312181629006063781770003220003220003220003220000
261202312181628006063781770003220003220003220003220000
262202312181627006063781770003220003220003220003220000
263202312181626006063781770003220003220003220003220000
264202312181625006063781770003220003220003220003220000
265202312181624006063781770003220003220003220003220000
266202312181623006063781770003220003220003220003220000
267202312181622006063781770003220003220003220003220000
268202312181621006063781770003220003220003220003220000
269202312181620006063781770003220003220003220003220000
270202312181619006063781770003220003220003220003220000
271202312181618006063781770003220003220003220003220000
2722023121816170060637817700032200032200032200032200056363
273202312181616006063781770003220003220003220003220000
274202312181615006063781770003220003220003220003220000
275202312181614006063781770003220003220003220003220000
276202312181613006063781770003220003220003220003220000
277202312181612006063781770003220003220003220003220000
278202312181611006063781770003220003220003220003220000
279202312181610006063781770003220003220003220003220000
280202312181609006063781770003220003220003220003220000
281202312181608006063781770003220003220003220003220000
282202312181607006063781770003220003220003220003220000
283202312181606006063781770003220003220003220003220000
284202312181605006063781770003220003220003220003220000
285202312181604006063781770003220003220003220003220000
286202312181603006063781770003220003220003220003220000
287202312181602006063781770003220003220003220003220000
288202312181601006063781770003220003220003220003220000
289202312181600006063781770003220003220003220003220000
290202312181559006063781770003220003220003220003220000
291202312181558006063781770003220003220003220003220000
292202312181557006063781770003220003220003220003220000
293202312181556006063781770003220003220003220003220000
294202312181555006063781770003220003220003220003220000
295202312181554006063781770003220003220003220003220000
296202312181553006063781770003220003220003220003220000
297202312181552006063781770003220003220003220003220000
298202312181551006063781770003220003220003220003220000
299202312181550006063781770003220003220003220003220000
300202312181549006063781770003220003220003220003220000
301202312181548006063781770003220003220003220003220000
3022023121815470060637817700032200032200032200032200056363
303202312181546006063781770003220003220003220003220000
304202312181545006063781770003220003220003220003220000
305202312181544006063781770003220003220003220003220000
306202312181543006063781770003220003220003220003220000
307202312181542006063781770003220003220003220003220000
308202312181541006063781770003220003220003220003220000
309202312181540006063781770003220003220003220003220000
310202312181539006063781770003220003220003220003220000
311202312181538006063781770003220003220003220003220000
312202312181537006063781770003220003220003220003220000
313202312181536006063781770003220003220003220003220000
314202312181535006063781770003220003220003220003220000
315202312181534006063781770003220003220003220003220000
316202312181533006063781770003220003220003220003220000
317202312181532006063781770003220003220003220003220000
318202312181531006063781770003220003220003220003220000
3192023121815300060637817700032200032200032200032200056363
320202312181529005882292910003245003245003245003245000
321202312181528005882292910003245003245003245003245000
322202312181527005882292910003245003245003245003245000
323202312181526005882292910003245003245003245003245000
324202312181525005882292910003245003245003245003245000
325202312181524005882292910003245003245003245003245000
326202312181523005882292910003245003245003245003245000
327202312181522005882292910003245003245003245003245000
328202312181521005882292910003245003245003245003245000
329202312181520005882292910003245003245003245003245000
330202312181519005882292910003245003235003245003235005378
331202312181518005864870030003235003235003240003235003552
332202312181517005853370035003235003240003240003235001593
333202312181516005848213630003240003235003240003235001941
334202312181515005841928215003240003230003240003230003688
335202312181514005830001290003230003230003235003230003312
336202312181513005819296745003230003235003235003230002204
337202312181512005812175260003230003240003240003230008014
338202312181511005786256365003235003235003240003235001550
339202312181510005781238145003235003235003240003235002400
340202312181509005773467510003235003235003240003235001793
341202312181508005767661770003235003235003240003235001984
342202312181507005761242390003240003235003240003235001399
343202312181506005756716020003235003235003240003235002713
344202312181505005747937460003235003235003240003235001876
345202312181504005741865505003240003235003240003230003673
346202312181503005729988910003235003235003240003230004421
347202312181502005715688730003235003240003240003235002200
348202312181501005708569570003235003235003240003235001875
349202312181500005702502050003235003240003240003235001446
350202312181459005697820935003235003245003245003235003924
351202312181458005685108725003240003245003245003240001004
352202312181457005681854995003245003245003245003240001154
353202312181456005678113875003245003235003245003235009874
354202312181455005646126750003235003235003240003235003412
355202312181454005635087980003235003235003240003235006317
356202312181453005614646110003235003240003245003235006662
357202312181452005593061585003245003250003250003240001714
358202312181451005587500360003245003245003250003240002033
359202312181450005580903405003245003250003250003245002522
360202312181449005572718560003245003245003250003245001689
361202312181448005567236775003250003250003250003245001416
362202312181447005562637405003250003255003255003250001495
363202312181446005557777710003250003250003255003250001204
364202312181445005553863795003250003245003255003245002980
365202312181444005544178685003245003250003250003245001338
366202312181443005539835390003250003255003255003245007348
367202312181442005515954310003255003255003260003250003142
368202312181441005505728610003255003260003260003255001391
369202312181440005501199490003255003255003260003255002314
37020231218143900549366231500326000325500326000325500613
371202312181438005491665990003255003255003260003255001294
372202312181437005487452135003255003255003260003255002296
373202312181436005479974520003255003260003260003255001275
374202312181435005475821530003260003260003265003260001939
375202312181434005469498960003265003255003265003255003191
376202312181433005459102125003255003260003265003255004818
377202312181432005443408635003260003255003260003255001083
378202312181431005439882170003260003260003265003255001727
379202312181430005434254425003260003265003265003255002013
380202312181429005427694005003260003260003265003260001292
381202312181428005423481460003260003260003265003260001362
382202312181427005419040830003265003265003265003260001032
38320231218142600541567480000326000326000326500326000570
384202312181425005413815270003265003260003265003255002240
38520231218142400540651252500326000325500326000325500898
386202312181423005403588520003260003255003260003250003033
387202312181422005393714965003250003255003255003250001004
388202312181421005390449315003255003255003260003250003076
389202312181420005380436810003255003260003265003255001686
390202312181419005374942425003260003260003265003260001456
391202312181418005370195215003260003265003265003260001286
39220231218141700536600099500326500326500326500326000853
39320231218141600536321845500326500326000326500326000852
394202312181415005360439940003265003265003265003260002213
395202312181414005353222280003265003265003265003260001045
396202312181413005349812540003265003270003275003260003375
397202312181412005338782315003270003265003270003265001956
398202312181411005332390770003265003260003270003255003070
399202312181410005322372120003260003265003265003255003117
400202312181409005312211875003260003260003270003260003360
401202312181408005301246430003265003250003265003250002068
402202312181407005294508755003255003250003255003245003335
4032023121814060052836667250032500032500032550032400012244
404202312181405005243910935003250003255003260003250004876
405202312181404005228051995003255003255003260003250007089
406202312181403005204979600003255003260003265003255007802
407202312181402005179558865003265003275003275003260006049
408202312181401005159799705003270003275003280003270002508
409202312181400005151590320003280003270003280003265005407
410202312181359005133901775003270003275003280003270006192
4112023121813580051136466200032750032850032850032750011209
412202312181357005076902455003280003285003290003280004024
413202312181356005063685890003285003290003290003285001104
414202312181355005060058765003285003290003295003285002181
415202312181354005052883075003295003295003295003290001845
41620231218135300504680956000329500329500329500329000573
41720231218135200504492275500329500329500329500329000770
41820231218135100504238647000329500329500329500329000574
419202312181350005040495345003295003285003295003285002688
42020231218134900503165079500328500329000329000328500678
42120231218134800502942145500329000329000329000328500681
42220231218134700502718372500329000329000329000328500339
423202312181346005026069730003290003290003295003285001813
424202312181345005020108350003290003290003290003285001603
425202312181344005014835905003295003295003295003290002306
426202312181343005007247450003295003300003300003290001688
42720231218134200500168613000330000329500330000329500949
428202312181341004998557840003300003290003300003290002652
429202312181340004989822535003290003295003295003285002388
430202312181339004981966205003290003295003295003290002552
43120231218133800497356917000329000329000329500329000453
432202312181337004972077685003295003295003295003290001861
43320231218133600496595375000329000329500329500329000976
434202312181335004962739400003295003290003295003290001395
43520231218133400495814699000329500329500329500329000991
436202312181333004954882705003295003300003305003295004667
437202312181332004939484870003305003300003310003300001545
438202312181331004934379740003300003305003310003300001573
43920231218133000492918130500331000330500331000330000610
440202312181329004927163720003310003310003310003300003279
441202312181328004916323765003305003310003310003305001511
442202312181327004911325755003305003305003310003300002240
443202312181326004903922300003305003300003305003295005443
444202312181325004885960270003295003295003300003290003263
445202312181324004875208360003295003295003295003290001120
446202312181323004871519695003295003290003295003290001774
447202312181322004865680975003290003290003295003285002813
448202312181321004856427390003285003285003290003285002426
449202312181320004848450700003285003285003290003280003322
450202312181319004837540265003285003290003290003285001729
451202312181318004831859300003285003290003290003285002479
452202312181317004823712300003290003290003295003285003423
453202312181316004812450930003290003285003290003280003169
454202312181315004802039930003285003290003290003280007094
455202312181314004778738055003285003295003295003285005252
4562023121813130047614681550032950033100033100032900012634
457202312181312004719764565003305003315003315003305005302
458202312181311004702215335003315003320003320003310003422
45920231218131000469087047000332000332000332000331500787
46020231218130900468825877000332000332000332000331500895
461202312181308004685289980003320003320003320003315001171
462202312181307004681403605003320003320003320003315001116
463202312181306004677700115003320003315003320003310003039
46420231218130500466762586500331000331000331500331000951
465202312181304004664475010003315003310003315003310001609
466202312181303004659148680003310003315003320003310001643
467202312181302004653705475003315003320003320003315003132
468202312181301004643322420003320003320003325003315006078
469202312181300004623142735003320003320003325003320001324
470202312181259004618742445003320003320003325003320001674
471202312181258004613178740003325003325003325003320002498
472202312181257004604876390003320003325003325003320001198
47320231218125600460089727500332500332000332500332000466
474202312181255004599349470003320003320003325003320001573
475202312181254004594122055003320003325003330003320004861
476202312181253004577960785003325003330003330003325001029
477202312181252004574538450003330003330003330003325001026
47820231218125100457112289500332500333000333000332500971
479202312181250004567890155003325003325003330003325001513
480202312181249004562855505003330003330003330003325002147
481202312181248004555707220003325003330003330003325003352
482202312181247004544549595003325003320003330003320001467
483202312181246004539672700003315003330003330003315004434
484202312181245004524945015003325003330003335003320002964
485202312181244004515081005003335003335003335003330002450
486202312181243004506919975003335003335003335003330002384
487202312181242004498978015003335003320003335003320007622
488202312181241004473616470003320003320003325003320002919
489202312181240004463923535003325003325003325003320001739
490202312181239004458149165003325003325003325003320001837
491202312181238004452046620003325003330003330003320001969
49220231218123700444549899000333000332500333000332500944
493202312181236004442359065003330003325003330003325002130
494202312181235004435275315003330003330003330003325001067
495202312181234004431724555003325003330003335003325002187
496202312181233004424443110003330003320003335003320006032
497202312181232004404371870003320003320003325003315001177
498202312181231004400464220003320003325003330003315003672
499202312181230004388265545003325003325003330003325001820
500202312181229004382212040003325003330003330003325001698
501202312181228004376565200003325003330003330003325001673
502202312181227004371000325003330003335003335003320005064
503202312181226004354135560003335003330003335003325001981
504202312181225004347536380003325003330003330003325002670
505202312181224004338646585003330003325003330003320002022
506202312181223004331921265003325003325003325003315002411
507202312181222004323919445003325003320003330003320004280
508202312181221004309691500003325003310003325003310004852
509202312181220004293600440003310003310003315003310001801
510202312181219004287632670003310003315003315003310002899
511202312181218004278036090003315003320003325003315004057
512202312181217004264582125003320003320003325003320002376
513202312181216004256692375003320003330003330003320002013
514202312181215004250003525003330003335003335003320005160
515202312181214004232833030003335003335003340003330004451
516202312181213004217986290003340003335003340003335002086
517202312181212004211024985003340003335003340003335001994
518202312181211004204371655003335003335003340003335002937
519202312181210004194571525003340003330003345003325006830
520202312181209004171770850003330003325003335003320008972
521202312181208004141941690003330003335003340003325004902
5222023121812070041256029550033350033400033450033300011268
523202312181206004087965265003340003335003340003320009921
5242023121812050040549111900033350033500033550033300020864
5252023121812040039851340900033550033500033550033450020959
5262023121812030039148971250033500033450033500033350026106
5272023121812020038275825800033450033350033500033300035177
5282023121812010037100050700033350033150033350033100026906
5292023121812000036205378250033150032950033200032900061082
5302023121811590034188174250032900032850032950032850011135
531202312181158003382179685003290003290003290003285001673
532202312181157003376678785003290003290003290003285002017
533202312181156003370045295003290003285003290003280007656
534202312181155003344893930003285003285003285003280001555
53520231218115400333978925500328000328500328500328000745
536202312181153003337343540003285003280003285003280002075
537202312181152003330531845003285003275003285003275003966
53820231218115100331752141500327500327500328000327500990
539202312181150003314276210003275003275003280003270001857
540202312181149003308191685003275003270003275003270002077
541202312181148003301393915003270003265003275003265004436
542202312181147003286891705003270003265003270003265001148
543202312181146003283141630003270003270003270003265002351
544202312181145003275463145003265003270003270003265001052
545202312181144003272025755003265003270003270003265001488
546202312181143003267164480003270003270003270003265001581
547202312181142003261999355003270003265003270003265001312
548202312181141003257713950003265003270003270003265003112
549202312181140003247546930003270003275003275003265004085
550202312181139003234189205003275003275003280003270003241
551202312181138003223576610003275003275003275003270001008
552202312181137003220278355003270003275003280003270002132
553202312181136003213301125003280003275003280003275001252
554202312181135003209199180003280003280003280003275001556
555202312181134003204100170003280003275003285003275003419
556202312181133003192886095003275003270003280003270003357
55720231218113200318189465000327500328000328000327000947
558202312181131003178793985003280003280003285003270009611
559202312181130003147313960003275003280003280003275001126
560202312181129003143624980003275003280003280003275002263
561202312181128003136210945003275003275003280003275001080
562202312181127003132672405003275003280003280003270003492
563202312181126003121239120003275003285003290003275003680
564202312181125003109155580003290003290003295003285009352
565202312181124003078400915003290003285003290003285005283
566202312181123003061027975003285003290003290003285004625
567202312181122003045820005003290003285003290003280006512
5682023121811210030244314050032850032650032850032650010763
569202312181120002989164855003270003270003270003265001951
570202312181119002982790960003265003265003270003260002269
571202312181118002975382275003270003265003270003265004010
572202312181117002962283850003265003270003275003265004171
573202312181116002948645465003275003280003280003270004807
574202312181115002932909880003275003285003285003270005283
575202312181114002915587745003285003280003285003275007340
576202312181113002891514175003280003270003280003270004593
577202312181112002876470625003275003270003275003265005050
578202312181111002859959185003265003260003270003255007405
579202312181110002835794450003265003270003270003260005801
580202312181109002816864340003265003270003270003260004804
5812023121811080028011781350032700032850032850032650010812
5822023121811070027658144500032850032850032950032750011641
5832023121811060027275719300032900032850033000032850018771
5842023121811050026657707450032900032850032900032750023105
5852023121811040025898993450032800032900032900032800016597
5862023121811030025353719400032900032900032950032800022758
5872023121811020024605408550032850032650032950032600055759
5882023121811010022777949350032650032600032650032550015196
5892023121811000022282211000032550032350032600032350034975
5902023121810590021145677500032400032350032400032300011796
591202312181058002076427215003235003235003235003225008352
592202312181057002049447940003235003230003235003230008958
593202312181056002020489955003235003230003235003225007627
594202312181055001995864485003230003225003230003225004126
595202312181054001982547925003230003225003230003220004809
596202312181053001967038450003220003220003225003215006174
597202312181052001947150240003215003215003220003215003007
598202312181051001937479690003220003220003220003210007032
599202312181050001914870250003220003220003225003215004634
600202312181049001899963175003220003220003225003215004088
6012023121810480018868002400032200032100032250032100010857
602202312181047001851860745003210003210003215003210003438
603202312181046001840820900003210003220003220003210007190
604202312181045001817706905003220003215003220003215002910
605202312181044001808348960003220003220003220003215002080
606202312181043001801660475003220003220003225003215001848
607202312181042001795710250003220003220003225003215003065
608202312181041001785842440003220003225003225003215003852
609202312181040001773437400003225003230003235003220002528
610202312181039001765282860003230003235003235003225002367
611202312181038001757637775003230003230003235003230002109
612202312181037001750824935003230003235003235003230002929
613202312181036001741351795003240003240003245003235002433
61420231218103500173346917500324000324000324500324000743
615202312181034001731060995003240003240003245003240006353
616202312181033001710474590003235003235003240003230003633
617202312181032001698718835003235003240003240003230003317
618202312181031001687983755003235003245003245003235005851
619202312181030001669027060003245003245003245003240001595
620202312181029001663855165003240003240003245003240002850
621202312181028001654613660003245003245003245003240003597
62220231218102700164295515000324000324000324500324000837
623202312181026001640239630003240003240003245003235005979
624202312181025001620867075003240003240003240003235003408
625202312181024001609829490003235003225003240003225008884
626202312181023001581095265003230003220003230003220003788
62720231218102200156887965500322500322500322500322000909
628202312181021001565951130003220003225003225003220001095
629202312181020001562423220003220003225003225003220001735
630202312181019001556835610003225003210003225003210008262
631202312181018001530265780003210003210003215003210001372
632202312181017001525861310003215003215003220003210001841
633202312181016001519946360003215003215003220003215001970
634202312181015001513612470003215003215003220003210003404
63520231218101400150266449500321500322000322000321500751
63620231218101300150024961500321500321500322000321500900
637202312181012001497355245003220003210003220003210005076
638202312181011001481036870003210003210003215003210002615
639202312181010001472639310003210003215003215003210001733
640202312181009001467072330003215003215003215003210001367
641202312181008001462681830003215003220003225003210006663
642202312181007001441253970003220003220003225003215002114
643202312181006001434446750003220003220003225003220001920
644202312181005001428264285003220003220003225003220001303
64520231218100400142406800000322000322000322500322000678
646202312181003001421884215003220003220003225003220001106
647202312181002001418321260003225003220003225003220001538
648202312181001001413366965003225003230003230003220001891
649202312181000001407269255003220003225003230003220002790
65020231218095900139827153000322500323000323000322000947
651202312180958001395216940003230003215003230003215006348
652202312180957001374763320003215003220003220003215002587
653202312180956001366444905003215003220003220003215001527
65420231218095500136153354000321500322000322000321500947
655202312180954001358487900003215003215003220003215001959
656202312180953001352183640003215003220003220003215001099
657202312180952001348648270003220003215003225003215003179
658202312180951001338416570003220003225003225003215001687
659202312180950001332984465003225003220003225003215004124
660202312180949001319703875003215003220003220003215003139
661202312180948001309604465003220003215003220003215001784
662202312180947001303864645003215003215003220003215001195
663202312180946001300019290003215003220003220003215004575
664202312180945001285297195003215003220003220003215006855
665202312180944001263244180003225003215003225003210003520
6662023121809430012519190400032150032150032200032100014412
667202312180942001205601005003215003230003230003215008918
668202312180941001176866755003225003230003235003225001763
669202312180940001171173195003230003240003240003225006368
670202312180939001150578745003235003235003240003235004802
6712023121809380011350224700032350032300032400032300010367
672202312180937001101482085003230003225003235003220005188
673202312180936001084750865003220003230003235003220005278
674202312180935001067712070003230003235003235003225004404
675202312180934001053487535003230003230003240003225004961
676202312180933001037455330003230003220003235003215006329
677202312180932001017048280003220003225003225003215004370
6782023121809310010029746750032200032250032250032150010988
679202312180930009675982450032250032350032350032200014069
68020231218092900922193015003230003235003240003230002708
68120231218092800913437600003235003235003240003230004462
68220231218092700899006670003235003235003240003230005347
68320231218092600881697910003240003235003240003230004623
68420231218092500866742910003230003235003235003230005579
68520231218092400848703135003235003235003240003230006557
68620231218092300827498335003235003240003245003235006058
68720231218092200807886285003240003235003245003230005092
68820231218092100791389635003235003230003240003230005282
68920231218092000774302645003235003230003240003230003718
69020231218091900762276165003230003230003235003225003962
69120231218091800749487440003235003230003235003225003381
69220231218091700738567985003230003235003235003225005222
693202312180916007217104600032300032300032350032200010542
69420231218091500687696215003235003240003245003230005026
69520231218091400671432570003235003240003250003235007973
69620231218091300645601065003240003250003255003235007499
69720231218091200621265340003255003240003255003235008994
69820231218091100592058650003240003245003250003230009788
69920231218091000560346010003245003240003245003235004687
70020231218090900545156435003240003230003240003225008985
70120231218090800516096785003235003225003235003225004809
70220231218090700500564885003225003225003240003220006305
703202312180906004802186350032300032400032450032200010834
704202312180905004452519800032400032450032500032250014830
705202312180904003972659650032450032550032550032400013248
70620231218090300354261600003255003245003255003240009579
707202312180902003231375550032450032500032550032350018876
708202312180901002618702450032500032650032700032500018317
709202312180900002021817200032650032700032750032450061848