Files
KissMeData/127980/min/candle-20231219.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220231219201500144265479082208220822082202330
320231219201400144265479082208220822082200
420231219201300144265479082208220822082200
520231219201200144265479082208220822082200
620231219201100144265479082208220822082200
720231219201000144265479082208220822082200
820231219200900144265479082208220822082200
920231219200800144265479082208220822082200
1020231219200700144265479082208220822082200
1120231219200600144265479082208220822082200
1220231219200500144265479082208220822082200
1320231219200400144265479082208220822082200
1420231219200300144265479082208220822082200
1520231219200200144265479082208220822082200
1620231219200100144265479082208220822082200
1720231219200000144265479082208220822082200
1820231219195900144265479082208220822082200
1920231219195800144265479082208220822082200
2020231219195700144265479082208220822082200
2120231219195600144265479082208220822082200
2220231219195500144265479082208220822082200
2320231219195400144265479082208220822082200
2420231219195300144265479082208220822082200
2520231219195200144265479082208220822082200
2620231219195100144265479082208220822082200
2720231219195000144265479082208220822082200
2820231219194900144265479082208220822082200
2920231219194800144265479082208220822082200
3020231219194700144265479082208220822082200
3120231219194600144265479082208220822082200
3220231219194500144265479082208220822082202330
3320231219194400144265479082208220822082200
3420231219194300144265479082208220822082200
3520231219194200144265479082208220822082200
3620231219194100144265479082208220822082200
3720231219194000144265479082208220822082200
3820231219193900144265479082208220822082200
3920231219193800144265479082208220822082200
4020231219193700144265479082208220822082200
4120231219193600144265479082208220822082200
4220231219193500144265479082208220822082200
4320231219193400144265479082208220822082200
4420231219193300144265479082208220822082200
4520231219193200144265479082208220822082200
4620231219193100144265479082208220822082200
4720231219193000144265479082208220822082200
4820231219192900144265479082208220822082200
4920231219192800144265479082208220822082200
5020231219192700144265479082208220822082200
5120231219192600144265479082208220822082200
5220231219192500144265479082208220822082200
5320231219192400144265479082208220822082200
5420231219192300144265479082208220822082200
5520231219192200144265479082208220822082200
5620231219192100144265479082208220822082200
5720231219192000144265479082208220822082200
5820231219191900144265479082208220822082200
5920231219191800144265479082208220822082200
6020231219191700144265479082208220822082200
6120231219191600144265479082208220822082200
6220231219191500144265479082208220822082202330
6320231219191400144265479082208220822082200
6420231219191300144265479082208220822082200
6520231219191200144265479082208220822082200
6620231219191100144265479082208220822082200
6720231219191000144265479082208220822082200
6820231219190900144265479082208220822082200
6920231219190800144265479082208220822082200
7020231219190700144265479082208220822082200
7120231219190600144265479082208220822082200
7220231219190500144265479082208220822082200
7320231219190400144265479082208220822082200
7420231219190300144265479082208220822082200
7520231219190200144265479082208220822082200
7620231219190100144265479082208220822082200
7720231219190000144265479082208220822082200
7820231219185900144265479082208220822082200
7920231219185800144265479082208220822082200
8020231219185700144265479082208220822082200
8120231219185600144265479082208220822082200
8220231219185500144265479082208220822082200
8320231219185400144265479082208220822082200
8420231219185300144265479082208220822082200
8520231219185200144265479082208220822082200
8620231219185100144265479082208220822082200
8720231219185000144265479082208220822082200
8820231219184900144265479082208220822082200
8920231219184800144265479082208220822082200
9020231219184700144265479082208220822082200
9120231219184600144265479082208220822082200
9220231219184500144265479082208220822082202330
9320231219184400144265479082208220822082200
9420231219184300144265479082208220822082200
9520231219184200144265479082208220822082200
9620231219184100144265479082208220822082200
9720231219184000144265479082208220822082200
9820231219183900144265479082208220822082200
9920231219183800144265479082208220822082200
10020231219183700144265479082208220822082200
10120231219183600144265479082208220822082200
10220231219183500144265479082208220822082200
10320231219183400144265479082208220822082200
10420231219183300144265479082208220822082200
10520231219183200144265479082208220822082200
10620231219183100144265479082208220822082200
10720231219183000144265479082208220822082200
10820231219182900144265479082208220822082200
10920231219182800144265479082208220822082200
11020231219182700144265479082208220822082200
11120231219182600144265479082208220822082200
11220231219182500144265479082208220822082200
11320231219182400144265479082208220822082200
11420231219182300144265479082208220822082200
11520231219182200144265479082208220822082200
11620231219182100144265479082208220822082200
11720231219182000144265479082208220822082200
11820231219181900144265479082208220822082200
11920231219181800144265479082208220822082200
12020231219181700144265479082208220822082200
12120231219181600144265479082208220822082200
12220231219181500144265479082208220822082202330
12320231219181400144265479082208220822082200
12420231219181300144265479082208220822082200
12520231219181200144265479082208220822082200
12620231219181100144265479082208220822082200
12720231219181000144265479082208220822082200
12820231219180900144265479082208220822082200
12920231219180800144265479082208220822082200
13020231219180700144265479082208220822082200
13120231219180600144265479082208220822082200
13220231219180500144265479082208220822082200
13320231219180400144265479082208220822082200
13420231219180300144265479082208220822082200
13520231219180200144265479082208220822082200
13620231219180100144265479082208220822082200
13720231219180000144265479082208220822082200
13820231219175900144265479082208220822082200
13920231219175800144265479082208220822082200
14020231219175700144265479082208220822082200
14120231219175600144265479082208220822082200
14220231219175500144265479082208220822082200
14320231219175400144265479082208220822082200
14420231219175300144265479082208220822082200
14520231219175200144265479082208220822082200
14620231219175100144265479082208220822082200
14720231219175000144265479082208220822082200
14820231219174900144265479082208220822082200
14920231219174800144265479082208220822082200
15020231219174700144265479082208220822082200
15120231219174600144265479082208220822082200
15220231219174500144265479082208220822082202330
15320231219174400144265479082208220822082200
15420231219174300144265479082208220822082200
15520231219174200144265479082208220822082200
15620231219174100144265479082208220822082200
15720231219174000144265479082208220822082200
15820231219173900144265479082208220822082200
15920231219173800144265479082208220822082200
16020231219173700144265479082208220822082200
16120231219173600144265479082208220822082200
16220231219173500144265479082208220822082200
16320231219173400144265479082208220822082200
16420231219173300144265479082208220822082200
16520231219173200144265479082208220822082200
16620231219173100144265479082208220822082200
16720231219173000144265479082208220822082200
16820231219172900144265479082208220822082200
16920231219172800144265479082208220822082200
17020231219172700144265479082208220822082200
17120231219172600144265479082208220822082200
17220231219172500144265479082208220822082200
17320231219172400144265479082208220822082200
17420231219172300144265479082208220822082200
17520231219172200144265479082208220822082200
17620231219172100144265479082208220822082200
17720231219172000144265479082208220822082200
17820231219171900144265479082208220822082200
17920231219171800144265479082208220822082200
18020231219171700144265479082208220822082200
18120231219171600144265479082208220822082200
18220231219171500144265479082208220822082202330
18320231219171400144265479082208220822082200
18420231219171300144265479082208220822082200
18520231219171200144265479082208220822082200
18620231219171100144265479082208220822082200
18720231219171000144265479082208220822082200
18820231219170900144265479082208220822082200
18920231219170800144265479082208220822082200
19020231219170700144265479082208220822082200
19120231219170600144265479082208220822082200
19220231219170500144265479082208220822082200
19320231219170400144265479082208220822082200
19420231219170300144265479082208220822082200
19520231219170200144265479082208220822082200
19620231219170100144265479082208220822082200
19720231219170000144265479082208220822082200
19820231219165900144265479082208220822082200
19920231219165800144265479082208220822082200
20020231219165700144265479082208220822082200
20120231219165600144265479082208220822082200
20220231219165500144265479082208220822082200
20320231219165400144265479082208220822082200
20420231219165300144265479082208220822082200
20520231219165200144265479082208220822082200
20620231219165100144265479082208220822082200
20720231219165000144265479082208220822082200
20820231219164900144265479082208220822082200
20920231219164800144265479082208220822082200
21020231219164700144265479082208220822082200
21120231219164600144265479082208220822082200
21220231219164500144265479082208220822082202330
21320231219164400144265479082208220822082200
21420231219164300144265479082208220822082200
21520231219164200144265479082208220822082200
21620231219164100144265479082208220822082200
21720231219164000144265479082208220822082200
21820231219163900144265479082208220822082200
21920231219163800144265479082208220822082200
22020231219163700144265479082208220822082200
22120231219163600144265479082208220822082200
22220231219163500144265479082208220822082200
22320231219163400144265479082208220822082200
22420231219163300144265479082208220822082200
22520231219163200144265479082208220822082200
22620231219163100144265479082208220822082200
22720231219163000144265479082208220822082200
22820231219162900144265479082208220822082200
22920231219162800144265479082208220822082200
23020231219162700144265479082208220822082200
23120231219162600144265479082208220822082200
23220231219162500144265479082208220822082200
23320231219162400144265479082208220822082200
23420231219162300144265479082208220822082200
23520231219162200144265479082208220822082200
23620231219162100144265479082208220822082200
23720231219162000144265479082208220822082200
23820231219161900144265479082208220822082200
23920231219161800144265479082208220822082200
24020231219161700144265479082208220822082200
24120231219161600144265479082208220822082200
24220231219161500144265479082208220822082202330
24320231219161400144265479082208220822082200
24420231219161300144265479082208220822082200
24520231219161200144265479082208220822082200
24620231219161100144265479082208220822082200
24720231219161000144265479082208220822082200
24820231219160900144265479082208220822082200
24920231219160800144265479082208220822082200
25020231219160700144265479082208220822082200
25120231219160600144265479082208220822082200
25220231219160500144265479082208220822082200
25320231219160400144265479082208220822082200
25420231219160300144265479082208220822082200
25520231219160200144265479082208220822082200
25620231219160100144265479082208220822082200
25720231219160000144265479082208220822082200
25820231219155900144265479082208220822082200
25920231219155800144265479082208220822082200
26020231219155700144265479082208220822082200
26120231219155600144265479082208220822082200
26220231219155500144265479082208220822082200
26320231219155400144265479082208220822082200
26420231219155300144265479082208220822082200
26520231219155200144265479082208220822082200
26620231219155100144265479082208220822082200
26720231219155000144265479082208220822082200
26820231219154900144265479082208220822082200
26920231219154800144265479082208220822082200
27020231219154700144265479082208220822082200
27120231219154600144265479082208220822082200
27220231219154500144265479082208220822082202330
27320231219154400144265479082208220822082200
27420231219154300144265479082208220822082200
27520231219154200144265479082208220822082200
27620231219154100144265479082208220822082200
27720231219154000144265479082208220822082200
27820231219153900144265479082208220822082200
27920231219153800144265479082208220822082200
28020231219153700144265479082208220822082200
28120231219153600144265479082208220822082200
28220231219153500144265479082208220822082200
28320231219153400144265479082208220822082200
28420231219153300144265479082208220822082200
28520231219153200144265479082208220822082200
28620231219153100144265479082208220822082200
28720231219153000144265479082208220822082202330
28820231219152900142350219082008200820082000
28920231219152800142350219082008200820082000
29020231219152700142350219082008200820082000
29120231219152600142350219082008200820082000
29220231219152500142350219082008200820082000
29320231219152400142350219082008200820082000
29420231219152300142350219082008200820082000
29520231219152200142350219082008200820082000
29620231219152100142350219082008200820082000
29720231219152000142350219082008200820082000
29820231219151900142350219082008210821082001215
299202312191518001413538920821082108210820066
3002023121915170014129971208210821082208200906
3012023121915160014055601308220822082208210128
302202312191515001404508030821082208220821085
30320231219151400140380983082108230823082101150
3042023121915130013943657808220822082308220105
30520231219151200139350213082208220822082200
3062023121915110013935021308220822082208220194
3072023121915100013919074508220822082208220435
308202312191509001388331750823082308230822034
3092023121915080013880520208230823082308230517
3102023121915070013837971108230824082508230631
31120231219150600137859739082608260826082601
31220231219150500137858913082608260826082600
3132023121915040013785891308260826082608260200
3142023121915030013769371308260824082608240190
3152023121915020013753679408230823082308230192
31620231219150100137378778082208220822082205
3172023121915000013737466808250824082608240103
31820231219145900137289793082408210824082105
3192023121914580013728568508240824082408240100
320202312191457001372032850824082408240824020
321202312191456001371868050824082408240824031
32220231219145500137161261082408240824082400
323202312191454001371612610824082308240823079
324202312191453001370961940820082108210820070
32520231219145200137038793082308230823082300
32620231219145100137038793082308230823082300
3272023121914500013703879308230821082308200672
328202312191449001364871200821082108210821035
3292023121914480013645838508210822082308210301
33020231219144700136210992082408240824082401
33120231219144600136210168082508250825082501
332202312191445001362093430825082508250825031
33320231219144400136183768082508250825082502
33420231219144300136182118082308230823082300
335202312191442001361821180823082308230823050
33620231219144100136140968082608260826082600
337202312191440001361409680826082408260824016
33820231219143900136127781082208220822082204
33920231219143800136124493082408220824082208
34020231219143700136117903082408240824082405
34120231219143600136113783082408240824082400
34220231219143500136113783082408240824082400
34320231219143400136113783082408240824082402
3442023121914330013611213508240823082408230200
345202312191432001359473730823082208230822021
346202312191431001359301000822082108240821013
347202312191430001359193930821082108210821011
348202312191429001359103620823082308230823010
34920231219142800135902132082308230824082101652
35020231219142700134544601082808280828082800
3512023121914260013454460108280828082808280100
35220231219142500134461801082808280828082800
35320231219142400134461801082808280828082800
35420231219142300134461801082808280828082800
35520231219142200134461801082808280828082800
356202312191421001344618010828082808280828020
35720231219142000134445241082808280828082801
3582023121914190013444441308230825082508230125
35920231219141800134341535082608270827082602
360202312191417001343398820826082208270822013
36120231219141600134329187082108230823082102000
36220231219141500132685604082408280828082402
3632023121914140013268395208230823082308230503
36420231219141300132269983082308230823082300
36520231219141200132269983082308230823082304
3662023121914110013226669108230823082308230150
36720231219141000132143241082208230823082201095
3682023121914090013124236508240824082408240728
3692023121914080013064249308250826082608250807
37020231219140700129976417082608260826082601
371202312191406001299755910826082608260826027
37220231219140500129953289082708270827082700
37320231219140400129953289082708270827082700
3742023121914030012995328908270827082708270135
37520231219140200129841644082708270827082700
37620231219140100129841644082708270827082700
3772023121914000012984164408270827082708270140
37820231219135900129725864083108310831083100
3792023121913580012972586408310829083108260111
38020231219135700129634148083108310831083100
381202312191356001296341480831082808310827083
3822023121913550012956545008280828082808280200
38320231219135400129399850082808280828082801
384202312191353001293990220826082708270826099
38520231219135200129317196082708270827082700
38620231219135100129317196082708270827082708
38720231219135000129310580082508250825082500
388202312191349001293105800825082508250825019
38920231219134800129294905082508250825082500
39020231219134700129294905082508250825082500
39120231219134600129294905082508250825082500
39220231219134500129294905082508250825082500
3932023121913440012929490508250825082508250216
394202312191343001291167050825082508250825080
39520231219134200129050705082808280828082801
39620231219134100129049877082508250825082500
3972023121913400012904987708250826082808250533
39820231219133900128610129082708270827082701
3992023121913380012860930208240824082408240340
40020231219133700128329142082808280828082800
40120231219133600128329142082808280828082800
402202312191335001283291420828082808280828010
40320231219133400128320862082808280828082800
40420231219133300128320862082808280828082801
40520231219133200128320034082808280828082800
40620231219133100128320034082808280828082800
4072023121913300012832003408280824082808240101
40820231219132900128236806082808280828082800
40920231219132800128236806082808260828082401745
41020231219132700126796710082808280828082801
411202312191326001267958820828082808280828070
412202312191325001267379220828082808280828011
41320231219132400126728814082808280828082801
4142023121913230012672798608250828082808250413
41520231219132200126387257082508260826082501001
4162023121913210012556092008260826082608260124
4172023121913200012545849608270827082708270100
41820231219131900125375796082808280828082800
41920231219131800125375796082808280828082800
42020231219131700125375796082808280828082800
42120231219131600125375796082808280828082800
42220231219131500125375796082808280828082803
423202312191314001253733120828082808280828050
424202312191313001253319120828082808280828016
42520231219131200125318664082808280828082800
426202312191311001253186640828082608280826074
42720231219131000125257538082808280828082801
4282023121913090012525671008260828082808260749
4292023121913080012463803308260827082708260150
430202312191307001245141060828082708280827021
4312023121913060012449673808270827082708270484
4322023121913050012409647008280829083008280746
43320231219130400123478505083008300830083000
434202312191303001234785050830083008300830032
43520231219130200123451945083108310831083100
43620231219130100123451945083108310831083108
43720231219130000123445297083108310831083100
4382023121912590012344529708310831083108310100
4392023121912580012336219708310830083108300200
4402023121912570012319602408300831083108300516
44120231219125600122767244083108310831083100
44220231219125500122767244083108310831083101
44320231219125400122766413083108310831083100
44420231219125300122766413083108310831083100
44520231219125200122766413083108310831083101
44620231219125100122765582083108310831083100
44720231219125000122765582083108310831083101
44820231219124900122764751083108310831083101
44920231219124800122763920083208320832083201
45020231219124700122763088083208320832083200
45120231219124600122763088083208320832083202
45220231219124500122761424083208320832083201
45320231219124400122760592083208320832083201
454202312191243001227597600829083108310829045
45520231219124200122722396083108310831083100
456202312191241001227223960831083208320831017
45720231219124000122708254083208320832083201
4582023121912390012270742208280832083208280278
45920231219123800122476989083208320832083206
46020231219123700122471997083208320832083208
46120231219123600122465341083108310831083101
46220231219123500122464510083108310831083109
46320231219123400122457031083308330833083300
46420231219123300122457031083308330833083300
46520231219123200122457031083308330833083301
46620231219123100122456198083208320832083201
467202312191230001224553660833082808330828042
46820231219122900122420530082808280828082801
4692023121912280012241970208280831083108280117
47020231219122700122322711083308330833083302
4712023121912260012232104508290829082908290324
47220231219122500122052449083308330833083300
47320231219122400122052449083308330833083300
4742023121912230012205244908330830083308290177
47520231219122200121905663083008300830083001
47620231219122100121904833083308330833083301
4772023121912200012190400008300832083208300679
4782023121912190012134042108330834083408330778
4792023121912180012069233208340835083508340201
48020231219121700120524696083608360836083600
481202312191216001205246960836083508360835021
48220231219121500120507141083608350836083501200
4832023121912140011950444108350833083508320279
4842023121912130011927155408330833083308330330
48520231219121200118996664083508330835083307
486202312191211001189908310833083208330832078
4872023121912100011892588108330833083308330100
48820231219120900118842581083308330833083300
48920231219120800118842581083308330833083300
4902023121912070011884258108330831083308300353
4912023121912060011854928808330829083308290208
4922023121912050011837618508310833083308310162
49320231219120400118241539083308330833083302
4942023121912030011823987308350834083508340187
4952023121912020011808389208350831083508310820
49620231219120100117400307083608360836083600
49720231219120000117400307083608320836083201030
4982023121911590011654185108320830083208300320
4992023121911580011627607408300828083008280505
50020231219115700115857112082808280828082800
50120231219115600115857112082808280828082800
502202312191155001158571120828082808280828017
503202312191154001158430360828082708280827033
5042023121911530011581574408260827082808260308
505202312191152001155610270826082608270826051
50620231219115100115518883082608260826082609
5072023121911500011551144908250825082508250173
508202312191149001153687240824082408240824094
50920231219114800115291268082508250825082501
51020231219114700115290443082608260826082601
511202312191146001152896170825082608260825034
5122023121911450011526153408270826082708260516
5132023121911440011483501708250824082508240159
514202312191143001147039420824082408240824017
51520231219114200114689934082508250825082501
5162023121911410011468910908230825082508230397
5172023121911400011436237608230823082308230310
5182023121911390011410724608230823082308230130
5192023121911380011400025608230824082408230200
5202023121911370011383560208250826082608250474
521202312191136001134445470826082608260826030
5222023121911350011341976708260826082608260150
52320231219113400113295867082608260826082600
524202312191133001132958670826082608260826047
5252023121911320011325704508270827082708260532
526202312191131001128171130827082708270827022
52720231219113000112798919082808270828082701000
528202312191129001119711190828082508280825051
529202312191128001119289290825082508250825045
53020231219112700111891804082608260826082601
5312023121911260011189097808250825082508250201
53220231219112500111725153082608260826082602
5332023121911240011172350108240824082408240100
534202312191123001116411010823082308230823030
53520231219112200111616411082308230823082302
5362023121911210011161476508230825082608230880
5372023121911200011088902008240824082408240254
5382023121911190011067972408240824082408240404
53920231219111800110346828082408240824082400
54020231219111700110346828082408230824082301111
5412023121911160010943139408230822082308220263
542202312191115001092149550823082308230823032
543202312191114001091886190823082308230823010
54420231219111300109180389082208220822082200
54520231219111200109180389082208220822082200
5462023121911110010918038908220822082208220200
5472023121911100010901598908210821082108200322
5482023121911090010875183708200820082008200298
54920231219110800108507477082008200820082002
55020231219110700108505837082008200820082000
5512023121911060010850583708200820082008200785
5522023121911050010786213708190820082008190291
5532023121911040010762378308200820082008200200
5542023121911030010745978308200819082008190131
55520231219110200107352453081908200820081903862
5562023121911010010418562408190818081908180634
5572023121911000010366661108170818081808170110
5582023121910590010357673908160816081608160101
5592023121910580010349432308160816081608160100
56020231219105700103412723081608160816081600
561202312191056001034127230816081508180815022
5622023121910550010339478908180818081808180200
5632023121910540010323118908170818081808140501
56420231219105300102822877081508170817081504000
565202312191052009956220208170817081708170967
566202312191051009877216308160818081808160847
567202312191050009808058208180818081808180112
568202312191049009798896608180819081908180383
5692023121910480097675662082008200820082001
5702023121910470097674842081908190819081900
5712023121910460097674842081908200820081803
5722023121910450097672385082008190820081605221
573202312191044009340683108200820082008200145
5742023121910430093287931082108210821082102
5752023121910420093286289082108210821082100
5762023121910410093286289082108200821082005
577202312191040009328218808180821082108180622
5782023121910390092773069082108210821082100
5792023121910380092773069082108210821081903
58020231219103700927706080820082008210819017
5812023121910360092756676082008200820082000
58220231219103500927566760820082108210820082
58320231219103400926893850821082108210821015
5842023121910330092677070081808210821081802
585202312191032009267543108190820082008190164
5862023121910310092541109082108210821082101
5872023121910300092540288081908200821081903
5882023121910290092537828082108210821082101
589202312191028009253700708190819081908190287
590202312191027009230195408210821082108190102
5912023121910260092218399082208220822082201
5922023121910250092217577082008200820082000
593202312191024009221757708200820082008200302
5942023121910230091969937082008220822082004
5952023121910220091966651082208220822082200
59620231219102100919666510822081908220819031
597202312191020009194119608220822082208220202
598202312191019009177515208220819082208180307
599202312191018009152393208180820082008180816
600202312191017009085623908210820082208190115
601202312191016009076203608220821082208200333
602202312191015009048897208210821082108210155
60320231219101400903617170822082108220821012
6042023121910130090351863082208220822082201
6052023121910120090351041082008230823082003869
606202312191011008717348108230824082408230183
607202312191010008702286908240824082408240234
608202312191009008683005308240824082408230531
60920231219100800863925100824082308240823060
61020231219100700863430710823082308230823094
6112023121910060086265709082408240824082401
6122023121910050086264885082308230824082301491
613202312191004008503777008230824082508230355
6142023121910030084745095082408230824082303
615202312191002008474262508240825082508230368
616202312191001008443958608250825082508250240
61720231219100000842415860825082408250823027
6182023121909590084219362082608260826082600
6192023121909580084219362082608270828082301051
620202312190957008335126508270826082708260107
621202312190956008326282908260825082608250202
622202312190955008309607808250824082508240846
623202312190954008239891608250825082508250100
624202312190953008231641608250824082508240225
6252023121909520082131013082408240824082400
6262023121909510082131013082408240824082400
627202312190950008213101308240824082408230372
6282023121909490081824495082408230824082305
6292023121909480081820378082408240824082401
630202312190947008181955408240823082408220194
631202312190946008165990108230823082308200304
6322023121909450081410160082308230823082301
633202312190944008140933708200819082008190128
6342023121909430081304477082008240824082001283
635202312190942008025039908250826082608250179
636202312190941008010263308250823082508230221
63720231219094000799207190823082308230823047
63820231219093900798820380823082408240823046
6392023121909380079844179082308250825082301519
640202312190937007859391608250823082508230593
641202312190936007810543708230822082308220291
64220231219093500778661080822082008220820024
6432023121909340077846426082008200822082002617
6442023121909330075698150081908160819081601147
6452023121909320074760631081608190820081602488
6462023121909310072727129082108220822081901689
647202312190930007134150208210822082208210173
648202312190929007119939608220821082208210219
649202312190928007101958408210822082208210716
65020231219092700704312400822082208220822014
651202312190926007041973208210821082208190247
6522023121909250070217014082008220822082001207
653202312190924006922711508220820082208200406
6542023121909230068894037082008240824081801591
6552023121909220067588663082408220824082201152
656202312190921006664146508220821082208210554
657202312190920006618638708210818082108180341
6582023121909190065906691081908170819081701555
659202312190918006463573708170818081808140406
6602023121909170064303853081808150818081302606
66120231219091600621759580815081808190811013777
6622023121909150050950718081708170819081506809
6632023121909140045391759081708250827081707334
6642023121909130039367893082808280829082305134
6652023121909120035130230082808310831082801769
6662023121909110033662785083108310832082901439
6672023121909100032468189083108310833083001967
6682023121909090030834636083208350837083203204
6692023121909080028164460083508350837083401231
6702023121909070027136761083408350837083301623
6712023121909060025782889083508350835083501600
6722023121909050024446889083508350835083401404
6732023121909040023274630083508400840083509619
674202312190903001522560608400841084108400614
6752023121909020014709835083808400843083703352
6762023121909010011895262084008410843083902970
6772023121909000093996320840084908490839011117