Files
KissMeData/357880/min/candle-20241212.csv
2025-02-06 23:16:41 +09:00

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412122116004598547195270027002700270016028
320241212211500459854719527002700270027000
420241212211400459854719527002700270027000
520241212211300459854719527002700270027000
620241212211200459854719527002700270027000
720241212211100459854719527002700270027000
820241212211000459854719527002700270027000
920241212210900459854719527002700270027000
1020241212210800459854719527002700270027000
1120241212210700459854719527002700270027000
1220241212210600459854719527002700270027000
1320241212210500459854719527002700270027000
1420241212210400459854719527002700270027000
1520241212210300459854719527002700270027000
1620241212210200459854719527002700270027000
1720241212210100459854719527002700270027000
1820241212210000459854719527002700270027000
1920241212205900459854719527002700270027000
2020241212205800459854719527002700270027000
2120241212205700459854719527002700270027000
2220241212205600459854719527002700270027000
2320241212205500459854719527002700270027000
2420241212205400459854719527002700270027000
2520241212205300459854719527002700270027000
2620241212205200459854719527002700270027000
2720241212205100459854719527002700270027000
2820241212205000459854719527002700270027000
2920241212204900459854719527002700270027000
3020241212204800459854719527002700270027000
3120241212204700459854719527002700270027000
32202412122046004598547195270027002700270016028
3320241212204500459854719527002700270027000
3420241212204400459854719527002700270027000
3520241212204300459854719527002700270027000
3620241212204200459854719527002700270027000
3720241212204100459854719527002700270027000
3820241212204000459854719527002700270027000
3920241212203900459854719527002700270027000
4020241212203800459854719527002700270027000
4120241212203700459854719527002700270027000
4220241212203600459854719527002700270027000
4320241212203500459854719527002700270027000
4420241212203400459854719527002700270027000
4520241212203300459854719527002700270027000
4620241212203200459854719527002700270027000
4720241212203100459854719527002700270027000
4820241212203000459854719527002700270027000
4920241212202900459854719527002700270027000
5020241212202800459854719527002700270027000
5120241212202700459854719527002700270027000
5220241212202600459854719527002700270027000
5320241212202500459854719527002700270027000
5420241212202400459854719527002700270027000
5520241212202300459854719527002700270027000
5620241212202200459854719527002700270027000
5720241212202100459854719527002700270027000
5820241212202000459854719527002700270027000
5920241212201900459854719527002700270027000
6020241212201800459854719527002700270027000
6120241212201700459854719527002700270027000
62202412122016004598547195270027002700270016028
6320241212201500459854719527002700270027000
6420241212201400459854719527002700270027000
6520241212201300459854719527002700270027000
6620241212201200459854719527002700270027000
6720241212201100459854719527002700270027000
6820241212201000459854719527002700270027000
6920241212200900459854719527002700270027000
7020241212200800459854719527002700270027000
7120241212200700459854719527002700270027000
7220241212200600459854719527002700270027000
7320241212200500459854719527002700270027000
7420241212200400459854719527002700270027000
7520241212200300459854719527002700270027000
7620241212200200459854719527002700270027000
7720241212200100459854719527002700270027000
7820241212200000459854719527002700270027000
7920241212195900459854719527002700270027000
8020241212195800459854719527002700270027000
8120241212195700459854719527002700270027000
8220241212195600459854719527002700270027000
8320241212195500459854719527002700270027000
8420241212195400459854719527002700270027000
8520241212195300459854719527002700270027000
8620241212195200459854719527002700270027000
8720241212195100459854719527002700270027000
8820241212195000459854719527002700270027000
8920241212194900459854719527002700270027000
9020241212194800459854719527002700270027000
9120241212194700459854719527002700270027000
92202412121946004598547195270027002700270016028
9320241212194500459854719527002700270027000
9420241212194400459854719527002700270027000
9520241212194300459854719527002700270027000
9620241212194200459854719527002700270027000
9720241212194100459854719527002700270027000
9820241212194000459854719527002700270027000
9920241212193900459854719527002700270027000
10020241212193800459854719527002700270027000
10120241212193700459854719527002700270027000
10220241212193600459854719527002700270027000
10320241212193500459854719527002700270027000
10420241212193400459854719527002700270027000
10520241212193300459854719527002700270027000
10620241212193200459854719527002700270027000
10720241212193100459854719527002700270027000
10820241212193000459854719527002700270027000
10920241212192900459854719527002700270027000
11020241212192800459854719527002700270027000
11120241212192700459854719527002700270027000
11220241212192600459854719527002700270027000
11320241212192500459854719527002700270027000
11420241212192400459854719527002700270027000
11520241212192300459854719527002700270027000
11620241212192200459854719527002700270027000
11720241212192100459854719527002700270027000
11820241212192000459854719527002700270027000
11920241212191900459854719527002700270027000
12020241212191800459854719527002700270027000
12120241212191700459854719527002700270027000
122202412121916004598547195270027002700270016028
12320241212191500459854719527002700270027000
12420241212191400459854719527002700270027000
12520241212191300459854719527002700270027000
12620241212191200459854719527002700270027000
12720241212191100459854719527002700270027000
12820241212191000459854719527002700270027000
12920241212190900459854719527002700270027000
13020241212190800459854719527002700270027000
13120241212190700459854719527002700270027000
13220241212190600459854719527002700270027000
13320241212190500459854719527002700270027000
13420241212190400459854719527002700270027000
13520241212190300459854719527002700270027000
13620241212190200459854719527002700270027000
13720241212190100459854719527002700270027000
13820241212190000459854719527002700270027000
13920241212185900459854719527002700270027000
14020241212185800459854719527002700270027000
14120241212185700459854719527002700270027000
14220241212185600459854719527002700270027000
14320241212185500459854719527002700270027000
14420241212185400459854719527002700270027000
14520241212185300459854719527002700270027000
14620241212185200459854719527002700270027000
14720241212185100459854719527002700270027000
14820241212185000459854719527002700270027000
14920241212184900459854719527002700270027000
15020241212184800459854719527002700270027000
15120241212184700459854719527002700270027000
152202412121846004598547195270027002700270016028
15320241212184500459854719527002700270027000
15420241212184400459854719527002700270027000
15520241212184300459854719527002700270027000
15620241212184200459854719527002700270027000
15720241212184100459854719527002700270027000
15820241212184000459854719527002700270027000
15920241212183900459854719527002700270027000
16020241212183800459854719527002700270027000
16120241212183700459854719527002700270027000
16220241212183600459854719527002700270027000
16320241212183500459854719527002700270027000
16420241212183400459854719527002700270027000
16520241212183300459854719527002700270027000
16620241212183200459854719527002700270027000
16720241212183100459854719527002700270027000
16820241212183000459854719527002700270027000
16920241212182900459854719527002700270027000
17020241212182800459854719527002700270027000
17120241212182700459854719527002700270027000
17220241212182600459854719527002700270027000
17320241212182500459854719527002700270027000
17420241212182400459854719527002700270027000
17520241212182300459854719527002700270027000
17620241212182200459854719527002700270027000
17720241212182100459854719527002700270027000
17820241212182000459854719527002700270027000
17920241212181900459854719527002700270027000
18020241212181800459854719527002700270027000
18120241212181700459854719527002700270027000
182202412121816004598547195270027002700270016028
18320241212181500459854719527002700270027000
18420241212181400459854719527002700270027000
18520241212181300459854719527002700270027000
18620241212181200459854719527002700270027000
18720241212181100459854719527002700270027000
18820241212181000459854719527002700270027000
18920241212180900459854719527002700270027000
19020241212180800459854719527002700270027000
19120241212180700459854719527002700270027000
19220241212180600459854719527002700270027000
19320241212180500459854719527002700270027000
19420241212180400459854719527002700270027000
19520241212180300459854719527002700270027000
19620241212180200459854719527002700270027000
19720241212180100459854719527002700270027000
19820241212180000459854719527002700270027000
19920241212175900459854719527002700270027000
20020241212175800459854719527002700270027000
20120241212175700459854719527002700270027000
20220241212175600459854719527002700270027000
20320241212175500459854719527002700270027000
20420241212175400459854719527002700270027000
20520241212175300459854719527002700270027000
20620241212175200459854719527002700270027000
20720241212175100459854719527002700270027000
20820241212175000459854719527002700270027000
20920241212174900459854719527002700270027000
21020241212174800459854719527002700270027000
21120241212174700459854719527002700270027000
212202412121746004598547195270027002700270016028
21320241212174500459854719527002700270027000
21420241212174400459854719527002700270027000
21520241212174300459854719527002700270027000
21620241212174200459854719527002700270027000
21720241212174100459854719527002700270027000
21820241212174000459854719527002700270027000
21920241212173900459854719527002700270027000
22020241212173800459854719527002700270027000
22120241212173700459854719527002700270027000
22220241212173600459854719527002700270027000
22320241212173500459854719527002700270027000
22420241212173400459854719527002700270027000
22520241212173300459854719527002700270027000
22620241212173200459854719527002700270027000
22720241212173100459854719527002700270027000
22820241212173000459854719527002700270027000
22920241212172900459854719527002700270027000
23020241212172800459854719527002700270027000
23120241212172700459854719527002700270027000
23220241212172600459854719527002700270027000
23320241212172500459854719527002700270027000
23420241212172400459854719527002700270027000
23520241212172300459854719527002700270027000
23620241212172200459854719527002700270027000
23720241212172100459854719527002700270027000
23820241212172000459854719527002700270027000
23920241212171900459854719527002700270027000
24020241212171800459854719527002700270027000
24120241212171700459854719527002700270027000
242202412121716004598547195270027002700270016028
24320241212171500459854719527002700270027000
24420241212171400459854719527002700270027000
24520241212171300459854719527002700270027000
24620241212171200459854719527002700270027000
24720241212171100459854719527002700270027000
24820241212171000459854719527002700270027000
24920241212170900459854719527002700270027000
25020241212170800459854719527002700270027000
25120241212170700459854719527002700270027000
25220241212170600459854719527002700270027000
25320241212170500459854719527002700270027000
25420241212170400459854719527002700270027000
25520241212170300459854719527002700270027000
25620241212170200459854719527002700270027000
25720241212170100459854719527002700270027000
25820241212170000459854719527002700270027000
25920241212165900459854719527002700270027000
26020241212165800459854719527002700270027000
26120241212165700459854719527002700270027000
26220241212165600459854719527002700270027000
26320241212165500459854719527002700270027000
26420241212165400459854719527002700270027000
26520241212165300459854719527002700270027000
26620241212165200459854719527002700270027000
26720241212165100459854719527002700270027000
26820241212165000459854719527002700270027000
26920241212164900459854719527002700270027000
27020241212164800459854719527002700270027000
27120241212164700459854719527002700270027000
272202412121646004598547195270027002700270016028
27320241212164500459854719527002700270027000
27420241212164400459854719527002700270027000
27520241212164300459854719527002700270027000
27620241212164200459854719527002700270027000
27720241212164100459854719527002700270027000
27820241212164000459854719527002700270027000
27920241212163900459854719527002700270027000
28020241212163800459854719527002700270027000
28120241212163700459854719527002700270027000
28220241212163600459854719527002700270027000
28320241212163500459854719527002700270027000
28420241212163400459854719527002700270027000
28520241212163300459854719527002700270027000
28620241212163200459854719527002700270027000
28720241212163100459854719527002700270027000
28820241212163000459854719527002700270027000
28920241212162900459854719527002700270027000
29020241212162800459854719527002700270027000
29120241212162700459854719527002700270027000
29220241212162600459854719527002700270027000
29320241212162500459854719527002700270027000
29420241212162400459854719527002700270027000
29520241212162300459854719527002700270027000
29620241212162200459854719527002700270027000
29720241212162100459854719527002700270027000
29820241212162000459854719527002700270027000
29920241212161900459854719527002700270027000
30020241212161800459854719527002700270027000
30120241212161700459854719527002700270027000
302202412121616004598547195270027002700270016028
30320241212161500459854719527002700270027000
30420241212161400459854719527002700270027000
30520241212161300459854719527002700270027000
30620241212161200459854719527002700270027000
30720241212161100459854719527002700270027000
30820241212161000459854719527002700270027000
30920241212160900459854719527002700270027000
31020241212160800459854719527002700270027000
31120241212160700459854719527002700270027000
31220241212160600459854719527002700270027000
31320241212160500459854719527002700270027000
31420241212160400459854719527002700270027000
31520241212160300459854719527002700270027000
31620241212160200459854719527002700270027000
31720241212160100459854719527002700270027000
31820241212160000459854719527002700270027000
31920241212155900459854719527002700270027000
32020241212155800459854719527002700270027000
32120241212155700459854719527002700270027000
32220241212155600459854719527002700270027000
32320241212155500459854719527002700270027000
32420241212155400459854719527002700270027000
32520241212155300459854719527002700270027000
32620241212155200459854719527002700270027000
32720241212155100459854719527002700270027000
32820241212155000459854719527002700270027000
32920241212154900459854719527002700270027000
33020241212154800459854719527002700270027000
33120241212154700459854719527002700270027000
332202412121546004598547195270027002700270016028
33320241212154500459854719527002700270027000
33420241212154400459854719527002700270027000
33520241212154300459854719527002700270027000
33620241212154200459854719527002700270027000
33720241212154100459854719527002700270027000
33820241212154000459854719527002700270027000
33920241212153900459854719527002700270027000
34020241212153800459854719527002700270027000
34120241212153700459854719527002700270027000
34220241212153600459854719527002700270027000
34320241212153500459854719527002700270027000
34420241212153400459854719527002700270027000
34520241212153300459854719527002700270027000
34620241212153200459854719527002700270027000
34720241212153100459854719527002700270027000
348202412121530004598547195270027002700270016028
34920241212152900455527159526952695269526950
35020241212152800455527159526952695269526950
35120241212152700455527159526952695269526950
35220241212152600455527159526952695269526950
35320241212152500455527159526952695269526950
35420241212152400455527159526952695269526950
35520241212152300455527159526952695269526950
35620241212152200455527159526952695269526950
35720241212152100455527159526952695269526950
35820241212152000455527159526952695269526950
359202412121519004555271595269527002710269512807
36020241212151800452068510527052710271027004479
36120241212151700450855213027152710271527105602
36220241212151600449336608027052710271027001887
36320241212151500448826064027052700270526953435
36420241212151400447898598027002710271027004179
365202412121513004467695135271027102710270086
36620241212151200446746215527102710271527104392
36720241212151100445555983027102705271527003327
3682024121215100044465458302705271027102705156
36920241212150900444612355527102715271526955466
37020241212150800443134230527152710271527004487
37120241212150700441918210027052705271027003096
372202412121506004410799130270526952705269531
37320241212150500441071557526952700270026952360
37420241212150400440434378526952700270026952663
37520241212150300439715806527052710271027001922
37620241212150200439195384026952700271526954868
3772024121215010043787644352695270027002695784
37820241212150000437665154527002695270026951292
37920241212145900437316316026952690271026901403
38020241212145800436937808026902700271026902092
381202412121457004363733090270027002700269014342
38220241212145600432508231527052705271526951935
38320241212145500431984070527052710271527053995
38420241212145400430901558027102690271026851995
38520241212145300430362384526902695271026908172
3862024121214520042815692802690268026902680696
3872024121214510042796982402675267526902675118
38820241212145000427938256526752675269026703268
38920241212144900427060995526702675267526701139
39020241212144800426756342026752680268026756511
3912024121214470042501319052675267526752675568
3922024121214460042486125052675267526752670978
3932024121214450042459993452675268026802675450
394202412121444004244793505267526552675265018693
3952024121214430041950775002650265026502650622
3962024121214420041934292002650265026502650163
3972024121214410041929972502650265526552650405
3982024121214400041919239752655265526552650302
39920241212143900419112366526502655265526501142
400202412121438004188096780265026502650265036
40120241212143700418800138026502655265526502728
4022024121214360041807721352655265526552655189
40320241212143500418027034026602655266026501465
40420241212143400417638136526552655265526550
40520241212143300417638136526552655265526552441
406202412121432004169900510265526552655265538
40720241212143100416979962026552655265526551054
40820241212143000416700125026552655265526550
40920241212142900416700125026552655265526550
41020241212142800416700125026552655265526550
4112024121214270041670012502655265526552655118
412202412121426004166687960265526502655264518357
4132024121214250041181130952655265526552655770
4142024121214240041160687452655265526552655529
41520241212142300411466425026502650265026502670
41620241212142200410758875026502650265526502133
41720241212142100410193629026502650265026502136
4182024121214200040962758902650265026502650630
41920241212141900409460639026502650265026502416
4202024121214180040882039902650265026502650214
4212024121214170040876368902650265026502650542
4222024121214160040862005902650265026502650356
42320241212141500408525719026502655265526505111
4242024121214140040716903552650265026502650552
4252024121214130040702275552645264526452645945
426202412121412004067728030264526452655264012972
42720241212141100403340621026502655265526506346
42820241212141000401658874526552660266026504937
42920241212140900400348100026552650265526505588
43020241212140800398864636026552655265526501377
431202412121407003984997080265526502655265013
43220241212140600398496257026502650265026501742
4332024121214050039803462702650265026502650400
43420241212140400397928627026452645264526450
4352024121214030039792862702645264526452645200
436202412121402003978757270265026502650265041
43720241212140100397864862026452645265026452501
43820241212140000397203347026452645264526451109
43920241212135900396910016526452645264526457028
4402024121213580039505111052650265526552650187
44120241212135700395001545526552655265526550
44220241212135600395001545526552645265526456
443202412121355003949999535264526552655264510007
44420241212135400392351149026552655265526551578
44520241212135300391932190026552655265526550
4462024121213520039193219002655265526552655192
447202412121351003918812140266026552660265531
448202412121350003918729810266026552660265577
4492024121213490039185251402655265526552655429
45020241212134800391738614526502650265026501059
4512024121213470039145797952655265526552655224
452202412121346003913985075265526552655265578
45320241212134500391377798526602660266026605
4542024121213440039137646852660265526602655127
4552024121213430039134268752660265526602650839
45620241212134200391120346526502660266026502710
457202412121341003904021835266026602660266025
45820241212134000390395533526602650266026501556
45920241212133900389982293526502650265026501594
46020241212133800389559883526552650266026503235
46120241212133700388702580526502650265026502942
46220241212133600387922950526502655265526501952
4632024121213350038740504152655265526552655193
464202412121334003873538000265526552655265581
465202412121333003873322945265026502650265059
46620241212133200387316659526502650265026501
46720241212133100387316394526502650265026502373
46820241212133000386687549526502650265026508
469202412121329003866854295265026502650265033
47020241212132800386676684526502650265026451639
471202412121327003862424245264526602660264512783
47220241212132600382858520526552655265526551908
47320241212132500382351946526602660266026603
47420241212132400382351148526652655266526553159
4752024121213230038151242402665265526652655121
47620241212132200381480264526552655265526550
47720241212132100381480264526552660266026552411
4782024121213200038083907552665267026702665756
4792024121213190038063747902670267026702660161
480202412121318003805946185267026702670267010
48120241212131700380591948526702670267026709
4822024121213160038058954552670266526702665130
4832024121213150038055483602660266026602660457
4842024121213140038043327402655266026602655343
4852024121213130038034213602660266026602660374
4862024121213120038024265202660266026602660632
4872024121213110038007454002670267026702665449
4882024121213100037995478202670267026702670802
48920241212130900379740648026752670267526606484
49020241212130800378012226526752670267526705
4912024121213070037801089052675267526752675207
49220241212130600377955518026602675267526606393
49320241212130500376254735526702670267526701478
49420241212130400375859987026702665267026652161
495202412121303003752836260266026602660266050
49620241212130200375270326026602660266026609
49720241212130100375267932026602655266026551644
4982024121213000037483093552655265026552650845
4992024121212590037460690552650264526502645486
5002024121212580037447820902645264526452645823
501202412121257003742605255265026502660264523031
5022024121212560036816093002655265526552650583
503202412121255003680061440265026552655265012054
504202412121254003648086575266026652665266081
50520241212125300364787085026602660266526552826
506202412121252003640354055266526652665266031
50720241212125100364027145526652665267026552019
50820241212125000363489104026702665267026552065
5092024121212490036294059852665267026702655455
51020241212124800362819725026702665267026551616
51120241212124700362389735526652660266526556505
5122024121212460036066252102665266526652660426
5132024121212450036054907502655266526652655640
51420241212124400360379153026552675268026551774
51520241212124300359907095526752670268026601561
51620241212124200359491115026702670268026553425
51720241212124100358579241026602680268026607521
51820241212124000356577979526802680268026701094
51920241212123900356285186026802680269026652386
52020241212123800355645772526802670268526652793
52120241212123700354900232526852690269026606725
52220241212123600353106411026902685270026659142
523202412121235003506630935268527002700267018558
52420241212123400345696466526852700270526809438
525202412121233003431582425270027002700268511705
52620241212123200340010514527002695270526955072
52720241212123100338642704027052700270526952499
52820241212123000337967695527002705271027001463
52920241212122900337572530027002730273027004844
530202412121228003362569975273026952740269537712
53120241212122700325992996527202690272026905319
532202412121226003245523235270526852705268510569
53320241212122500321706583526852690270526851791
53420241212122400321224927526902690271026902435
535202412121223003205699080269026952710269013558
53620241212122200316915183526952690269526901622
53720241212122100316478865026902700270026905861
538202412121220003149012815269526952695269550
5392024121212190031488780652695271027102695510
54020241212121800314750346526952710271026953
54120241212121700314749536527102710271027052118
5422024121212160031417616752710269527102695110
54320241212121500314146509026902690269026901
544202412121214003141462400269026902690269043
54520241212121300314134673026902690269026901799
5462024121212120031365074202690269027152690289
54720241212121100313572530527152690271526901495
54820241212121000313168344026952695269526901051
54920241212120900312885599526902690269026855013
5502024121212080031153945852690269026952690943
55120241212120700311285791026902695269526903582
55220241212120600310321565526952695269526952
553202412121205003103210265269526952695269510
55420241212120400310318331526952690269526901230
55520241212120300309987068526952705270526957113
55620241212120200308069447527052705270527004162
5572024121212010030694402952705270527052705200
5582024121212000030688992952710271027102710674
55920241212115900306707275527102705271027052690
56020241212115800305979630027052710271027052015
56120241212115700305434452527102715271527101371
5622024121211560030506282602720271527202715201
5632024121211550030500825402720271527202715121
5642024121211540030497538202715272027202715522
56520241212115300304833550527202715272027102604
5662024121211520030412753652715271527202715313
56720241212115100304042556527152710271527053306
56820241212115000303146166527102710271027102
56920241212114900303145624527052705271027051809
57020241212114800302655950027052705270527051416
5712024121211470030227292202705270527052705401
5722024121211460030216445152710271027102710370
5732024121211450030206418152710270027102700126
57420241212114400302030153027002705270527002248
5752024121211430030142280202705270527052705600
5762024121211420030126050202705270527052705159
577202412121141003012174925270527052705270579
57820241212114000301196123026952695269526950
57920241212113900301196123026952695269526950
5802024121211380030119612302695269526952695235
58120241212113700301132790526952700270026952183
5822024121211360030054446402695271527202695869
58320241212113500300309040027202720272027200
58420241212113400300309040027202700272026951177
5852024121211330029999132602700270527052700657
5862024121211320029981368402715271527152715118
5872024121211310029978164702705271527152705536
58820241212113000299636200527152725273027102365
5892024121211290029899412352725273027302725382
590202412121128002988900225273027352735273040
59120241212112700298879083027352735274027351168
59220241212112600298559585027352740274027301735
593202412121125002980850675274027052745270510511
59420241212112400295214965527002700270027002842
59520241212112300294447625527002710271027004610
5962024121211220029320142152710270527102700461
59720241212112100293076837527002705270527001032
59820241212112000292798190027102705271027004035
59920241212111900291708003027052715271527053188
60020241212111800290844091527152720272027107089
60120241212111700288915891527202720272527202519
60220241212111600288230717027102720272027106901
60320241212111500286358442027202715272027152114
60420241212111400285783758527102715271527102474
6052024121211130028511274502715271527152715886
60620241212111200284872196027152715271527102741
60720241212111100284128158527102710271527102150
6082024121211100028354543752705270527052705406
60920241212110900283435614527052705270527051081
61020241212110800283143204027052700270527001687
6112024121211070028268691402705269027052690101
61220241212110600282659668526952695270526952134
61320241212110500282084493526952695269526952869
6142024121211040028131129802695269526952695120
61520241212110300281278958026902690269026900
616202412121102002812789580269027002700269017002
6172024121211010027668842002700271527152700595
6182024121211000027652776252700272027202700201
61920241212105900276473490527202720272027201035
62020241212105800276191970527202715272027102665
621202412121057002754683685269027102720267513892
62220241212105600271723910527152710271527002690
623202412121055002709960340271027102710271092
6242024121210540027097110202720271527202705536
62520241212105300270825717527052730273027051099
62620241212105200270526229527252725272527202376
627202412121051002698787940272027002720270020120
6282024121210500026441978552695269526952695644
62920241212104900264246227526952685269526851180
63020241212104800263928397526852675269526757492
631202412121047002619153705268526752685267016
632202412121046002619110945267026802680267010281
6332024121210450025916063352675268026802670740
63420241212104400258962580526702680268026703258
63520241212104300258091908526752670268526702789
6362024121210420025734718952690268026902670721
63720241212104100257154158526802685268526803021
6382024121210400025634422252685269526952685766
63920241212103900256138399526952690269526901325
64020241212103800255781874526902695270026902074
6412024121210370025522349952695269526952695175
6422024121210360025517633702695269026952690995
64320241212103500254908373026952700270026951610
6442024121210340025447426552700270027002700120
6452024121210330025444186552700270027002700387
6462024121210320025433737552690270527052690497
64720241212103100254202959527052705270526905589
64820241212103000252699089027052710271527054906
64920241212102900251368184027102690271026904468
65020241212102800250162208526902685269526857076
6512024121210270024825804102685269526952685266
652202412121026002481863550270026752700267512777
65320241212102500244748911526752650267526501367
654202412121024002443838190264526552655264515015
6552024121210230024040881002650265026602650641
6562024121210220024023844502650265026502650132
657202412121021002402034650264526652665264514040
65820241212102000236479433526652665266526651002
6592024121210190023621240052660265526652655428
66020241212101800236098357526502655265526404216
66120241212101700234980424526552655266526502120
66220241212101600234417586526552640265526407510
66320241212101500232431363026452645264526409798
66420241212101400229843787526452650265526458402
66520241212101300227621112026552650265526501137
66620241212101200227319788526502650265026502500
6672024121210110022665728852655265026552650765
66820241212101000226454531026552670267026506380
669202412121009002247626485265526902690265511259
67020241212100800221751858026902685269026652106
67120241212100700221188725526752670267526701802
6722024121210060022070750152665265526652655801
67320241212100500220494377026502655265526502131
67420241212100400219929027026552655265526556917
6752024121210030021809256352655265526652655860
676202412121002002178638755265026552655264510225
67720241212100100215157449526502655265526504428
678202412121000002139828695266026602660266060
67920241212095900213966909526552650265526451688
680202412120958002135194890264526702670264516260
6812024121209570020920750252670267026702670907
68220241212095600208965333526702670267526652210
68320241212095500208375936026702675267526651733
68420241212095400207913383526752660267526608007
68520241212095300205781021526602670267026605214
68620241212095200204390865526702675269026652461
68720241212095100203732532526752650267526506446
688202412120950002020210610264526652665264521226
689202412120949001963790865266526802685266013762
6902024121209480019270639902690267026902670616
69120241212094700192541436026702695269526656061
692202412120946001909226155269527102715268020669
6932024121209450018534385302715273527352715987
69420241212094400185075878527352710273527101697
69520241212094300184613581027102700272027001377
696202412120942001842414170271027402740270020086
69720241212094100178782028527302745275027304469
69820241212094000177557660527452740274527403026
699202412120939001767275340273527252740272010214
700202412120938001739353375274027252745270517299
70120241212093700169226647527302740274027206855
70220241212093600167355289027402750276027405911
70320241212093500165732221527602750276027406650
704202412120934001639007660275027552760274012443
705202412120933001604779440275527702770275528661
706202412120932001525625365277527952795277015997
707202412120931001481081195279527852800278511714
708202412120930001448374335278527952800278514246
70920241212092900140857717527952790280027904352
71020241212092800139641803527902795280527907606
71120241212092700137515147027952800280527959374
712202412120926001348918715280027952805278516502
713202412120925001302744820279027802800278013131
714202412120924001266143970277528002800277519518
715202412120923001211769920279028202820278520459
716202412120922001154505075282028352835279520908
717202412120921001095626740283527802835276071687
71820241212092000895656560278027702780275019009
71920241212091900843030930276027752780275517403
72020241212091800794898425277527502780275037440
7212024121209170069128169027502755276027455747
72220241212091600675468245276027452760274025927
72320241212091500604191700274527502760274515360
72420241212091400561950660274527302750272525977
72520241212091300490954900272527352745272525846
72620241212091200420293295273027052740269014661
72720241212091100380394430269026802705268017995
72820241212091000331892985268026602680266012584
72920241212090900298324405265026802680265013832
7302024121209080026154235026802695270026702250
7312024121209070025550849526752690270026753307
7322024121209060024662562026902675270026755922
73320241212090500230732515267526802680267512514
7342024121209040019723628026802680270026804111
73520241212090300186190870269027102710268011707
73620241212090200154601115271027302730270514543
73720241212090100115024095270026802730268030194
7382024121209000033172820267526852685267012391