Files
KissMeData/130500/min/candle-20231205.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220231205201700108400666031253125312531252677
320231205201600108400666031253125312531250
420231205201500108400666031253125312531250
520231205201400108400666031253125312531250
620231205201300108400666031253125312531250
720231205201200108400666031253125312531250
820231205201100108400666031253125312531250
920231205201000108400666031253125312531250
1020231205200900108400666031253125312531250
1120231205200800108400666031253125312531250
1220231205200700108400666031253125312531250
1320231205200600108400666031253125312531250
1420231205200500108400666031253125312531250
1520231205200400108400666031253125312531250
1620231205200300108400666031253125312531250
1720231205200200108400666031253125312531250
1820231205200100108400666031253125312531250
1920231205200000108400666031253125312531250
2020231205195900108400666031253125312531250
2120231205195800108400666031253125312531250
2220231205195700108400666031253125312531250
2320231205195600108400666031253125312531250
2420231205195500108400666031253125312531250
2520231205195400108400666031253125312531250
2620231205195300108400666031253125312531250
2720231205195200108400666031253125312531250
2820231205195100108400666031253125312531250
2920231205195000108400666031253125312531250
3020231205194900108400666031253125312531250
3120231205194800108400666031253125312531250
3220231205194700108400666031253125312531252677
3320231205194600108400666031253125312531250
3420231205194500108400666031253125312531250
3520231205194400108400666031253125312531250
3620231205194300108400666031253125312531250
3720231205194200108400666031253125312531250
3820231205194100108400666031253125312531250
3920231205194000108400666031253125312531250
4020231205193900108400666031253125312531250
4120231205193800108400666031253125312531250
4220231205193700108400666031253125312531250
4320231205193600108400666031253125312531250
4420231205193500108400666031253125312531250
4520231205193400108400666031253125312531250
4620231205193300108400666031253125312531250
4720231205193200108400666031253125312531250
4820231205193100108400666031253125312531250
4920231205193000108400666031253125312531250
5020231205192900108400666031253125312531250
5120231205192800108400666031253125312531250
5220231205192700108400666031253125312531250
5320231205192600108400666031253125312531250
5420231205192500108400666031253125312531250
5520231205192400108400666031253125312531250
5620231205192300108400666031253125312531250
5720231205192200108400666031253125312531250
5820231205192100108400666031253125312531250
5920231205192000108400666031253125312531250
6020231205191900108400666031253125312531250
6120231205191800108400666031253125312531250
6220231205191700108400666031253125312531252677
6320231205191600108400666031253125312531250
6420231205191500108400666031253125312531250
6520231205191400108400666031253125312531250
6620231205191300108400666031253125312531250
6720231205191200108400666031253125312531250
6820231205191100108400666031253125312531250
6920231205191000108400666031253125312531250
7020231205190900108400666031253125312531250
7120231205190800108400666031253125312531250
7220231205190700108400666031253125312531250
7320231205190600108400666031253125312531250
7420231205190500108400666031253125312531250
7520231205190400108400666031253125312531250
7620231205190300108400666031253125312531250
7720231205190200108400666031253125312531250
7820231205190100108400666031253125312531250
7920231205190000108400666031253125312531250
8020231205185900108400666031253125312531250
8120231205185800108400666031253125312531250
8220231205185700108400666031253125312531250
8320231205185600108400666031253125312531250
8420231205185500108400666031253125312531250
8520231205185400108400666031253125312531250
8620231205185300108400666031253125312531250
8720231205185200108400666031253125312531250
8820231205185100108400666031253125312531250
8920231205185000108400666031253125312531250
9020231205184900108400666031253125312531250
9120231205184800108400666031253125312531250
9220231205184700108400666031253125312531252677
9320231205184600108400666031253125312531250
9420231205184500108400666031253125312531250
9520231205184400108400666031253125312531250
9620231205184300108400666031253125312531250
9720231205184200108400666031253125312531250
9820231205184100108400666031253125312531250
9920231205184000108400666031253125312531250
10020231205183900108400666031253125312531250
10120231205183800108400666031253125312531250
10220231205183700108400666031253125312531250
10320231205183600108400666031253125312531250
10420231205183500108400666031253125312531250
10520231205183400108400666031253125312531250
10620231205183300108400666031253125312531250
10720231205183200108400666031253125312531250
10820231205183100108400666031253125312531250
10920231205183000108400666031253125312531250
11020231205182900108400666031253125312531250
11120231205182800108400666031253125312531250
11220231205182700108400666031253125312531250
11320231205182600108400666031253125312531250
11420231205182500108400666031253125312531250
11520231205182400108400666031253125312531250
11620231205182300108400666031253125312531250
11720231205182200108400666031253125312531250
11820231205182100108400666031253125312531250
11920231205182000108400666031253125312531250
12020231205181900108400666031253125312531250
12120231205181800108400666031253125312531250
12220231205181700108400666031253125312531252677
12320231205181600108400666031253125312531250
12420231205181500108400666031253125312531250
12520231205181400108400666031253125312531250
12620231205181300108400666031253125312531250
12720231205181200108400666031253125312531250
12820231205181100108400666031253125312531250
12920231205181000108400666031253125312531250
13020231205180900108400666031253125312531250
13120231205180800108400666031253125312531250
13220231205180700108400666031253125312531250
13320231205180600108400666031253125312531250
13420231205180500108400666031253125312531250
13520231205180400108400666031253125312531250
13620231205180300108400666031253125312531250
13720231205180200108400666031253125312531250
13820231205180100108400666031253125312531250
13920231205180000108400666031253125312531250
14020231205175900108400666031253125312531250
14120231205175800108400666031253125312531250
14220231205175700108400666031253125312531250
14320231205175600108400666031253125312531250
14420231205175500108400666031253125312531250
14520231205175400108400666031253125312531250
14620231205175300108400666031253125312531250
14720231205175200108400666031253125312531250
14820231205175100108400666031253125312531250
14920231205175000108400666031253125312531250
15020231205174900108400666031253125312531250
15120231205174800108400666031253125312531250
15220231205174700108400666031253125312531252677
15320231205174600108400666031253125312531250
15420231205174500108400666031253125312531250
15520231205174400108400666031253125312531250
15620231205174300108400666031253125312531250
15720231205174200108400666031253125312531250
15820231205174100108400666031253125312531250
15920231205174000108400666031253125312531250
16020231205173900108400666031253125312531250
16120231205173800108400666031253125312531250
16220231205173700108400666031253125312531250
16320231205173600108400666031253125312531250
16420231205173500108400666031253125312531250
16520231205173400108400666031253125312531250
16620231205173300108400666031253125312531250
16720231205173200108400666031253125312531250
16820231205173100108400666031253125312531250
16920231205173000108400666031253125312531250
17020231205172900108400666031253125312531250
17120231205172800108400666031253125312531250
17220231205172700108400666031253125312531250
17320231205172600108400666031253125312531250
17420231205172500108400666031253125312531250
17520231205172400108400666031253125312531250
17620231205172300108400666031253125312531250
17720231205172200108400666031253125312531250
17820231205172100108400666031253125312531250
17920231205172000108400666031253125312531250
18020231205171900108400666031253125312531250
18120231205171800108400666031253125312531250
18220231205171700108400666031253125312531252677
18320231205171600108400666031253125312531250
18420231205171500108400666031253125312531250
18520231205171400108400666031253125312531250
18620231205171300108400666031253125312531250
18720231205171200108400666031253125312531250
18820231205171100108400666031253125312531250
18920231205171000108400666031253125312531250
19020231205170900108400666031253125312531250
19120231205170800108400666031253125312531250
19220231205170700108400666031253125312531250
19320231205170600108400666031253125312531250
19420231205170500108400666031253125312531250
19520231205170400108400666031253125312531250
19620231205170300108400666031253125312531250
19720231205170200108400666031253125312531250
19820231205170100108400666031253125312531250
19920231205170000108400666031253125312531250
20020231205165900108400666031253125312531250
20120231205165800108400666031253125312531250
20220231205165700108400666031253125312531250
20320231205165600108400666031253125312531250
20420231205165500108400666031253125312531250
20520231205165400108400666031253125312531250
20620231205165300108400666031253125312531250
20720231205165200108400666031253125312531250
20820231205165100108400666031253125312531250
20920231205165000108400666031253125312531250
21020231205164900108400666031253125312531250
21120231205164800108400666031253125312531250
21220231205164700108400666031253125312531252677
21320231205164600108400666031253125312531250
21420231205164500108400666031253125312531250
21520231205164400108400666031253125312531250
21620231205164300108400666031253125312531250
21720231205164200108400666031253125312531250
21820231205164100108400666031253125312531250
21920231205164000108400666031253125312531250
22020231205163900108400666031253125312531250
22120231205163800108400666031253125312531250
22220231205163700108400666031253125312531250
22320231205163600108400666031253125312531250
22420231205163500108400666031253125312531250
22520231205163400108400666031253125312531250
22620231205163300108400666031253125312531250
22720231205163200108400666031253125312531250
22820231205163100108400666031253125312531250
22920231205163000108400666031253125312531250
23020231205162900108400666031253125312531250
23120231205162800108400666031253125312531250
23220231205162700108400666031253125312531250
23320231205162600108400666031253125312531250
23420231205162500108400666031253125312531250
23520231205162400108400666031253125312531250
23620231205162300108400666031253125312531250
23720231205162200108400666031253125312531250
23820231205162100108400666031253125312531250
23920231205162000108400666031253125312531250
24020231205161900108400666031253125312531250
24120231205161800108400666031253125312531250
24220231205161700108400666031253125312531252677
24320231205161600108400666031253125312531250
24420231205161500108400666031253125312531250
24520231205161400108400666031253125312531250
24620231205161300108400666031253125312531250
24720231205161200108400666031253125312531250
24820231205161100108400666031253125312531250
24920231205161000108400666031253125312531250
25020231205160900108400666031253125312531250
25120231205160800108400666031253125312531250
25220231205160700108400666031253125312531250
25320231205160600108400666031253125312531250
25420231205160500108400666031253125312531250
25520231205160400108400666031253125312531250
25620231205160300108400666031253125312531250
25720231205160200108400666031253125312531250
25820231205160100108400666031253125312531250
25920231205160000108400666031253125312531250
26020231205155900108400666031253125312531250
26120231205155800108400666031253125312531250
26220231205155700108400666031253125312531250
26320231205155600108400666031253125312531250
26420231205155500108400666031253125312531250
26520231205155400108400666031253125312531250
26620231205155300108400666031253125312531250
26720231205155200108400666031253125312531250
26820231205155100108400666031253125312531250
26920231205155000108400666031253125312531250
27020231205154900108400666031253125312531250
27120231205154800108400666031253125312531250
27220231205154700108400666031253125312531252677
27320231205154600108400666031253125312531250
27420231205154500108400666031253125312531250
27520231205154400108400666031253125312531250
27620231205154300108400666031253125312531250
27720231205154200108400666031253125312531250
27820231205154100108400666031253125312531250
27920231205154000108400666031253125312531250
28020231205153900108400666031253125312531250
28120231205153800108400666031253125312531250
28220231205153700108400666031253125312531250
28320231205153600108400666031253125312531250
28420231205153500108400666031253125312531250
28520231205153400108400666031253125312531250
28620231205153300108400666031253125312531250
28720231205153200108400666031253125312531250
28820231205153100108400666031253125312531250
28920231205153000108400666031253125312531252677
29020231205152900107564103531103110311031100
29120231205152800107564103531103110311031100
29220231205152700107564103531103110311031100
29320231205152600107564103531103110311031100
29420231205152500107564103531103110311031100
29520231205152400107564103531103110311031100
29620231205152300107564103531103110311031100
29720231205152200107564103531103110311031100
29820231205152100107564103531103110311031100
29920231205152000107564103531103110311031100
30020231205151900107564103531103100311030951417
3012023120515180010712415403105310031053095304
3022023120515170010702994503100309031053090110
3032023120515160010699585253090309030903085577
30420231205151500106817561030903085309030852
30520231205151400106816943530903100310530901942
306202312051513001062150560310031003100310012
3072023120515120010621133603100309031003090517
3082023120515110010605157403090308530903080346
3092023120515100010594490453090308030903080450
3102023120515090010580596253080308030803080200
3112023120515080010574436253075307530753075210
31220231205150700105679787530753075307530750
3132023120515060010567978753075308030803075150
3142023120515050010563361203075307530803075129
3152023120515040010559394403080307530803075137
3162023120515030010555181603080308030803080780
3172023120515020010531157603085308530903085216
3182023120515010010524493953090308530903085200
3192023120515000010518318953085308530853085300
3202023120514590010509063953085309530953085946
3212023120514580010479834553100310031053100152
3222023120514570010475122253100310031003100140
3232023120514560010470782253100310031003100101
324202312051455001046765125310031003100310060
32520231205145400104657912531003100310031000
3262023120514530010465791253100310531053100350
32720231205145200104549387530853085308530850
32820231205145100104549387530853085308530850
32920231205145000104549387530853085308530850
33020231205144900104549387530853085308530850
33120231205144800104549387530853085308530850
33220231205144700104549387530853085308530850
3332023120514460010454938753085310031003085580
3342023120514450010437022153100310031003100804
33520231205144400104120981531103110311031101799
33620231205144300103561492531103110311031101
33720231205144200103561181531003100310031000
3382023120514410010356118153100310031003100928
3392023120514400010327350153100311031103100221
34020231205143900103204971531103110311031100
341202312051438001032049715311031103110311020
3422023120514370010319875153110310031103100445
34320231205143600103060735531003100310031001000
344202312051435001027507355309531103110309524
345202312051434001027432925311031153115311011
34620231205143300102739871031203115312031151000
3472023120514320010242798603095309530953095100
34820231205143100102397036030903090309030906
349202312051430001023951820311530903115309047
3502023120514290010238060303080308030803080677
3512023120514280010217208703080308030803080200
35220231205142700102110487030803080308030804
3532023120514260010210925503080306530803065768
354202312051425001018730095309030903090309010
3552023120514240010186991953090308530903085746
3562023120514230010163977153080305530803055418
3572023120514220010151195903060306030603060526
3582023120514210010135100303060305530603055433
3592023120514200010121862153055305530553055250
3602023120514190010114224653055306030603055701
3612023120514180010092809053060306530653060262
3622023120514170010084791503065307030703065213
3632023120514160010078262403070307030703070193
364202312051415001007233730307530753075307575
3652023120514140010070031053075308030803075300
36620231205141300100607926030853085308530850
3672023120514120010060792603085308530853080234
368202312051411001005357375308530903090308554
36920231205141000100519076030853090309030854
3702023120514090010051784153090309030903090208
37120231205140800100453569530953095309530955
37220231205140700100452022030953095309530951
37320231205140600100451712530953095309530950
3742023120514050010045171253095309530953095100
3752023120514040010042076253095309530953095188
3762023120514030010036257653095310031003095319
3772023120514020010026379603100310031003100174
37820231205140100100209856031003100310031001560
3792023120514000099726256031003110311031001409
38020231205135900992893445312031203120312030
38120231205135800992799845310531053105310530
3822023120513570099270669531053105310531050
383202312051356009927066953105312031203105200
3842023120513550099208419531203120312031200
3852023120513540099208419531203120312031201
386202312051353009920810753100310031003100311
387202312051352009911169753120312031203120311
3882023120513510099014665531003100310031000
3892023120513500099014665531003100310031000
390202312051349009901466553100310031003100153
3912023120513480098967235531003100310031007
3922023120513470098965065531003100310031005
393202312051346009896351553125312031253120340
3942023120513450098857425531203125312531201047
3952023120513440098530760531253125312531252
3962023120513430098530135531253125312531251
397202312051342009852982303125312531253125373
398202312051341009841326053125312531253125485
3992023120513400098261698031253125312531250
400202312051339009826169803125312531253125356
40120231205133800981504480312031203120312097
4022023120513370098120184031203120312031200
40320231205133600981201840312031203120312099
404202312051335009808929603120311531203115603
405202312051334009790132403120312031203120100
406202312051333009787012403100310031003100250
4072023120513320097792624031003100310031000
408202312051331009779262403100310531053100300
409202312051330009769956453105310531053105277
410202312051329009761355603100310531053100419
411202312051328009748356603100311031103100650
4122023120513270097281735031253125313031253403
413202312051326009621820603115311031253110873
414202312051325009594584753105310031053100161
415202312051324009589591253100310031003100333
4162023120513230095792682531003100310531003516
4172023120513220094701947531003090310030901204
4182023120513210094329317530903090309030900
4192023120513200094329317530903090309030905
4202023120513190094327772530903090309030900
42120231205131800943277725309030903090309035
42220231205131700943169575309530803095308046
4232023120513160094302788030853085309030851618
4242023120513150093802894030853075308530651262
4252023120513140093414945530753075307530750
426202312051313009341494553075307530753075192
427202312051312009335590553075306530753065137
4282023120513110093313914030653065306530650
42920231205131000933139140306530603065306010
4302023120513090093310853530653065306530650
431202312051308009331085353065306530653060179
4322023120513070093256044530603060306030600
4332023120513060093256044530603060306030600
434202312051305009325604453060306030603060250
43520231205130400931795445306530703070306551
4362023120513030093163903530703070307030700
437202312051302009316390353070306530703065165
4382023120513010093113300530403045306530402882
4392023120513000092231230030453045304530450
4402023120512590092231230030453045304530450
441202312051258009223123003045303530453035124
442202312051257009219358103030303030303030175
4432023120512560092140556030353035303530350
444202312051255009214055603035305530553035188
445202312051254009208314203060302530603025104
4462023120512530092051411030253025302530254
44720231205125200920502010302530553055300514930
4482023120512510087540734030553055305530550
4492023120512500087540734030553055305530550
4502023120512490087540734030553055305530550
451202312051248008754073403055305530553055312
452202312051247008744541803060306530653060127
45320231205124600874065535306030603060306055
454202312051245008738972353060305530603055561
4552023120512440087218271530503050305030500
4562023120512430087218271530503050305030500
45720231205124200872182715305030503050305020
458202312051241008721217153050305030503050350
459202312051240008710542153040304030403040158
4602023120512390087057389530303030303030300
461202312051238008705738953030303030303030499
4622023120512370086906192530403040304030402
463202312051236008690558453040303030403030803
46420231205123500866622725304030353040303526
4652023120512340086654380530353035303530350
4662023120512330086654380530353035303530350
4672023120512320086654380530353035303530350
4682023120512310086654380530353035303530355
4692023120512300086652863030253025302530250
470202312051229008665286303025303030303025314
4712023120512280086557730530403040304030400
4722023120512270086557730530403040304030400
473202312051226008655773053040304030403040500
47420231205122500864057305303530353035303510
4752023120512240086402695530353035303530350
476202312051223008640269553035304030403035208
477202312051222008633950103040304030403040300
4782023120512210086248301030503050305030500
47920231205122000862483010305030503050305023
4802023120512190086241286030403040304030400
481202312051218008624128603040305030503040136
482202312051217008619984203040303530403035148
4832023120512160086154863030403040304030405
4842023120512150086153343030503050305030500
4852023120512140086153343030503050305030500
486202312051213008615334303050302530503025215
487202312051212008608822453020303030303020420
488202312051211008596120253025302530253025600
4892023120512100085779702530253035303530252483
4902023120512090085027397030303030303030300
4912023120512080085027397030303030303030301
4922023120512070085027094030503050305030500
4932023120512060085027094030503050305030500
4942023120512050085027094030503050305030500
4952023120512040085027094030503050305030501
496202312051203008502678903030303530353030200
4972023120512020084966187530303030303030300
4982023120512010084966187530303035303530301750
499202312051200008443558003035304030403035215
500202312051159008437025403040304030403040200
5012023120511580084309454030403040304030400
502202312051157008430945403040304030403040495
5032023120511560084158974030403040304030400
5042023120511550084158974030403040304030401
50520231205115400841586700305030403050304020
5062023120511530084152589030403040304030400
507202312051152008415258903040304530503040306
508202312051151008405954403045304030503040303
5092023120511500083967330530403040304030400
510202312051149008396733053040304530453040652
5112023120511480083769037530453045304530450
5122023120511470083769037530453045304530450
5132023120511460083769037530453045304530450
5142023120511450083769037530453045304530450
5152023120511440083769037530453045304530451
51620231205114300837687330304030453045304021
5172023120511420083762345530453045304530450
5182023120511410083762345530453045304530455
5192023120511400083760823030553055305530550
52020231205113900837608230305530553055305530
521202312051138008375165803055304030553040262
52220231205113700836719985304030403040304089
523202312051136008364494253040305530553040513
5242023120511350083488302530553055305530555
52520231205113400834867750304030403040304042
5262023120511330083474007030303030303030300
5272023120511320083474007030303055305530308000
5282023120511310081039630530603075307530602942
5292023120511300080137918530703070307030700
5302023120511290080137918530703070307030700
5312023120511280080137918530703070307030700
5322023120511270080137918530703070307030700
533202312051126008013791853070307030703070136
5342023120511250080096166530703070307030701
5352023120511240080095859530703070307030700
5362023120511230080095859530703070307030700
537202312051122008009585953070307030703070120
5382023120511210080059019530703070307030700
5392023120511200080059019530703070307030700
540202312051119008005901953070307530753070412
5412023120511180079932531530853085308530850
5422023120511170079932531530853085308530850
543202312051116007993253153085308530853085577
544202312051115007975452703085308530853085258
5452023120511140079674934030853080308530701610
546202312051113007918013303080308030803080289
547202312051112007909112103080308030803080132
5482023120511110079050465030853085308530852
5492023120511100079049848030853085308530850
550202312051109007904984803085308530853085266
551202312051108007896778703085308030853080398
5522023120511070078845200530803080308030802
55320231205110600788445845308030803080308010
5542023120511050078841504530803080308030800
5552023120511040078841504530803080308030800
55620231205110300788415045308030803080308014
557202312051102007883719253080308030803080399
55820231205110100787143005308030803080308073
5592023120511000078691816530803080308030800
5602023120510590078691816530803080308030806
56120231205105800786899685308030953095308055
562202312051057007867295353100307531003075162
56320231205105600786231335308030803080308011
5642023120510550078619745530753075307530759
565202312051054007861697803080308030803080238
566202312051053007854367403080308030803080294
5672023120510520078453122030803080308030805
56820231205105100784515820308030803080308074
56920231205105000784287900308030803080308016
570202312051049007842386203080308030803080391
5712023120510480078303434030803080308030800
5722023120510470078303434030803080308030809
5732023120510460078300662030803080308030800
5742023120510450078300662030803080308030801
575202312051044007830035403080307530803075101
57620231205104300782692960307530753075307565
577202312051042007824930853075307530753075321
578202312051041007815060103080308030803080214
579202312051040007808468903080309530953080238
580202312051039007801124103105310531053105200
581202312051038007794914103090308530903085334
5822023120510370077846097030853085308530850
58320231205103600778460970308530853085308591
584202312051035007781802353090308530903085205
585202312051034007775468103085309530953085505
5862023120510330077598728030953095309530951
587202312051032007759841853090309030903090788
5882023120510310077354926530903090309030908
5892023120510300077352454531053105310531050
59020231205102900773524545310531003105310010
59120231205102800773493500308030853085308079
592202312051027007732501553080310531053080476
59320231205102600771782980310531053105310526
59420231205102500771702250310530853105308566
595202312051024007714981253075307530753075399
5962023120510230077027120030853085308530704174
597202312051022007574191703085309531003085914
59820231205102100754599145309530953095309560
5992023120510200075441344531203120312031200
6002023120510190075441344531203120312031200
6012023120510180075441344531203100312530802751
6022023120510170074590499031053105310531050
60320231205101600745904990310531053105310590
60420231205101500745625540313031303130313050
605202312051014007454690403135310531353105596
606202312051013007436160003110312531253110696
6072023120510120074145108531253125312531250
6082023120510110074145108531253125312531252
6092023120510100074144483531253120312531202198
610202312051009007345822053110311531153110181
6112023120510080073401854031203120312031201
61220231205100700734015420311531153115311578
613202312051006007337724503125311031253105167
614202312051005007332521953110311531153110503
615202312051004007316867603120312031203120827
616202312051003007291065203120313031303120169
6172023120510020072857873031303120313031201302
6182023120510010072451633031353120313531202043
619202312051000007181415503120313531353120970
620202312050959007151077953145312531453125270
621202312050958007142635253125313531353125332
622202312050957007132259703120314031453120845
623202312050956007105877103125313031303125871
624202312050955007078627453130313031303130650
625202312050954007058282453130313031403130126
6262023120509530070543385531403140315031107047
627202312050952006834238303135313531353135421
628202312050951006821039953135315531553135907
629202312050950006792537103155315031553150132
6302023120509490067883780531503145315031303219
63120231205094800668750965314531603170314513
6322023120509470066870987031353145317031352080
633202312050946006621660353145314531703145146
634202312050945006617042653150316031653150428
635202312050944006603555103155317031703155122
636202312050943006599687853165314531653145284
6372023120509420065907409531453160318031405014
6382023120509410064329752531603160318031601958
6392023120509400063707206531603180318031602293
6402023120509390062982543031853165321031505557
6412023120509380061210683031653150316531453007
642202312050937006025957003150315531553150420
6432023120509360060127227531503180318031501993
644202312050935005949646653180317031803165652
6452023120509340059289277031703240324531554389
6462023120509330057881599532253135323531354085
6472023120509320056574056531353125315031251370
6482023120509310056144468531253130313031252176
6492023120509300055463984531403130314031103379
6502023120509290054408314531303145314531303721
6512023120509280053239689531453195319531458416
65220231205092700505730745319532053225319512795
6532023120509260046475248032053210322532051566
6542023120509250045972930532103210322532009310
65520231205092400429874080321532703295318526875
65620231205092300342252950327031853330318040961
6572023120509220020875564031803185319031758398
65820231205092100182011140318531303185313012879
6592023120509200014121150531303090313030906465
660202312050919001210470003090308530903080285
6612023120509180012016736030853085308530850
662202312050917001201673603085309030903085369
66320231205091600119028760309030853090308555
664202312050915001188590553085309030903085449
66520231205091400117471790309030953095308576
666202312050913001172371953070310531053070437
66720231205091200115883310311031103110311055
6682023120509110011571226031103100311031001797
6692023120509100011013533031003100311531004455
670202312050909009629489530903085310030851812
671202312050908009068925030803070308030651725
672202312050907008539135030653070307030654144
673202312050906007268989030703055307030501735
67420231205090500673769953050306030603050750
675202312050904006508704030653065307030554399
676202312050903005162456030653060307530602218
67720231205090200448225153055305530953045977
678202312050901004181425530503040305530301847
6792023120509000036193310304030953095303011722