Files
KissMeData/138930/min/candle-20241216.csv
2025-02-06 23:16:41 +09:00

37 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241216202500112926695501107011070110701107097518
32024121620240011292669550110701107011070110700
42024121620230011292669550110701107011070110700
52024121620220011292669550110701107011070110700
62024121620210011292669550110701107011070110700
72024121620200011292669550110701107011070110700
82024121620190011292669550110701107011070110700
92024121620180011292669550110701107011070110700
102024121620170011292669550110701107011070110700
112024121620160011292669550110701107011070110700
122024121620150011292669550110701107011070110700
132024121620140011292669550110701107011070110700
142024121620130011292669550110701107011070110700
152024121620120011292669550110701107011070110700
162024121620110011292669550110701107011070110700
172024121620100011292669550110701107011070110700
182024121620090011292669550110701107011070110700
192024121620080011292669550110701107011070110700
202024121620070011292669550110701107011070110700
212024121620060011292669550110701107011070110700
222024121620050011292669550110701107011070110700
232024121620040011292669550110701107011070110700
242024121620030011292669550110701107011070110700
252024121620020011292669550110701107011070110700
262024121620010011292669550110701107011070110700
272024121620000011292669550110701107011070110700
282024121619590011292669550110701107011070110700
292024121619580011292669550110701107011070110700
302024121619570011292669550110701107011070110700
312024121619560011292669550110701107011070110700
3220241216195500112926695501107011070110701107097518
332024121619540011292669550110701107011070110700
342024121619530011292669550110701107011070110700
352024121619520011292669550110701107011070110700
362024121619510011292669550110701107011070110700
372024121619500011292669550110701107011070110700
382024121619490011292669550110701107011070110700
392024121619480011292669550110701107011070110700
402024121619470011292669550110701107011070110700
412024121619460011292669550110701107011070110700
422024121619450011292669550110701107011070110700
432024121619440011292669550110701107011070110700
442024121619430011292669550110701107011070110700
452024121619420011292669550110701107011070110700
462024121619410011292669550110701107011070110700
472024121619400011292669550110701107011070110700
482024121619390011292669550110701107011070110700
492024121619380011292669550110701107011070110700
502024121619370011292669550110701107011070110700
512024121619360011292669550110701107011070110700
522024121619350011292669550110701107011070110700
532024121619340011292669550110701107011070110700
542024121619330011292669550110701107011070110700
552024121619320011292669550110701107011070110700
562024121619310011292669550110701107011070110700
572024121619300011292669550110701107011070110700
582024121619290011292669550110701107011070110700
592024121619280011292669550110701107011070110700
602024121619270011292669550110701107011070110700
612024121619260011292669550110701107011070110700
6220241216192500112926695501107011070110701107097518
632024121619240011292669550110701107011070110700
642024121619230011292669550110701107011070110700
652024121619220011292669550110701107011070110700
662024121619210011292669550110701107011070110700
672024121619200011292669550110701107011070110700
682024121619190011292669550110701107011070110700
692024121619180011292669550110701107011070110700
702024121619170011292669550110701107011070110700
712024121619160011292669550110701107011070110700
722024121619150011292669550110701107011070110700
732024121619140011292669550110701107011070110700
742024121619130011292669550110701107011070110700
752024121619120011292669550110701107011070110700
762024121619110011292669550110701107011070110700
772024121619100011292669550110701107011070110700
782024121619090011292669550110701107011070110700
792024121619080011292669550110701107011070110700
802024121619070011292669550110701107011070110700
812024121619060011292669550110701107011070110700
822024121619050011292669550110701107011070110700
832024121619040011292669550110701107011070110700
842024121619030011292669550110701107011070110700
852024121619020011292669550110701107011070110700
862024121619010011292669550110701107011070110700
872024121619000011292669550110701107011070110700
882024121618590011292669550110701107011070110700
892024121618580011292669550110701107011070110700
902024121618570011292669550110701107011070110700
912024121618560011292669550110701107011070110700
9220241216185500112926695501107011070110701107097518
932024121618540011292669550110701107011070110700
942024121618530011292669550110701107011070110700
952024121618520011292669550110701107011070110700
962024121618510011292669550110701107011070110700
972024121618500011292669550110701107011070110700
982024121618490011292669550110701107011070110700
992024121618480011292669550110701107011070110700
1002024121618470011292669550110701107011070110700
1012024121618460011292669550110701107011070110700
1022024121618450011292669550110701107011070110700
1032024121618440011292669550110701107011070110700
1042024121618430011292669550110701107011070110700
1052024121618420011292669550110701107011070110700
1062024121618410011292669550110701107011070110700
1072024121618400011292669550110701107011070110700
1082024121618390011292669550110701107011070110700
1092024121618380011292669550110701107011070110700
1102024121618370011292669550110701107011070110700
1112024121618360011292669550110701107011070110700
1122024121618350011292669550110701107011070110700
1132024121618340011292669550110701107011070110700
1142024121618330011292669550110701107011070110700
1152024121618320011292669550110701107011070110700
1162024121618310011292669550110701107011070110700
1172024121618300011292669550110701107011070110700
1182024121618290011292669550110701107011070110700
1192024121618280011292669550110701107011070110700
1202024121618270011292669550110701107011070110700
1212024121618260011292669550110701107011070110700
12220241216182500112926695501107011070110701107097518
1232024121618240011292669550110701107011070110700
1242024121618230011292669550110701107011070110700
1252024121618220011292669550110701107011070110700
1262024121618210011292669550110701107011070110700
1272024121618200011292669550110701107011070110700
1282024121618190011292669550110701107011070110700
1292024121618180011292669550110701107011070110700
1302024121618170011292669550110701107011070110700
1312024121618160011292669550110701107011070110700
1322024121618150011292669550110701107011070110700
1332024121618140011292669550110701107011070110700
1342024121618130011292669550110701107011070110700
1352024121618120011292669550110701107011070110700
1362024121618110011292669550110701107011070110700
1372024121618100011292669550110701107011070110700
1382024121618090011292669550110701107011070110700
1392024121618080011292669550110701107011070110700
1402024121618070011292669550110701107011070110700
1412024121618060011292669550110701107011070110700
1422024121618050011292669550110701107011070110700
1432024121618040011292669550110701107011070110700
1442024121618030011292669550110701107011070110700
1452024121618020011292669550110701107011070110700
1462024121618010011292669550110701107011070110700
1472024121618000011292669550110701107011070110700
1482024121617590011292669550110701107011070110700
1492024121617580011292669550110701107011070110700
1502024121617570011292669550110701107011070110700
1512024121617560011292669550110701107011070110700
15220241216175500112926695501107011070110701107097518
1532024121617540011292669550110701107011070110700
1542024121617530011292669550110701107011070110700
1552024121617520011292669550110701107011070110700
1562024121617510011292669550110701107011070110700
1572024121617500011292669550110701107011070110700
1582024121617490011292669550110701107011070110700
1592024121617480011292669550110701107011070110700
1602024121617470011292669550110701107011070110700
1612024121617460011292669550110701107011070110700
1622024121617450011292669550110701107011070110700
1632024121617440011292669550110701107011070110700
1642024121617430011292669550110701107011070110700
1652024121617420011292669550110701107011070110700
1662024121617410011292669550110701107011070110700
1672024121617400011292669550110701107011070110700
1682024121617390011292669550110701107011070110700
1692024121617380011292669550110701107011070110700
1702024121617370011292669550110701107011070110700
1712024121617360011292669550110701107011070110700
1722024121617350011292669550110701107011070110700
1732024121617340011292669550110701107011070110700
1742024121617330011292669550110701107011070110700
1752024121617320011292669550110701107011070110700
1762024121617310011292669550110701107011070110700
1772024121617300011292669550110701107011070110700
1782024121617290011292669550110701107011070110700
1792024121617280011292669550110701107011070110700
1802024121617270011292669550110701107011070110700
1812024121617260011292669550110701107011070110700
18220241216172500112926695501107011070110701107097518
1832024121617240011292669550110701107011070110700
1842024121617230011292669550110701107011070110700
1852024121617220011292669550110701107011070110700
1862024121617210011292669550110701107011070110700
1872024121617200011292669550110701107011070110700
1882024121617190011292669550110701107011070110700
1892024121617180011292669550110701107011070110700
1902024121617170011292669550110701107011070110700
1912024121617160011292669550110701107011070110700
1922024121617150011292669550110701107011070110700
1932024121617140011292669550110701107011070110700
1942024121617130011292669550110701107011070110700
1952024121617120011292669550110701107011070110700
1962024121617110011292669550110701107011070110700
1972024121617100011292669550110701107011070110700
1982024121617090011292669550110701107011070110700
1992024121617080011292669550110701107011070110700
2002024121617070011292669550110701107011070110700
2012024121617060011292669550110701107011070110700
2022024121617050011292669550110701107011070110700
2032024121617040011292669550110701107011070110700
2042024121617030011292669550110701107011070110700
2052024121617020011292669550110701107011070110700
2062024121617010011292669550110701107011070110700
2072024121617000011292669550110701107011070110700
2082024121616590011292669550110701107011070110700
2092024121616580011292669550110701107011070110700
2102024121616570011292669550110701107011070110700
2112024121616560011292669550110701107011070110700
21220241216165500112926695501107011070110701107097518
2132024121616540011292669550110701107011070110700
2142024121616530011292669550110701107011070110700
2152024121616520011292669550110701107011070110700
2162024121616510011292669550110701107011070110700
2172024121616500011292669550110701107011070110700
2182024121616490011292669550110701107011070110700
2192024121616480011292669550110701107011070110700
2202024121616470011292669550110701107011070110700
2212024121616460011292669550110701107011070110700
2222024121616450011292669550110701107011070110700
2232024121616440011292669550110701107011070110700
2242024121616430011292669550110701107011070110700
2252024121616420011292669550110701107011070110700
2262024121616410011292669550110701107011070110700
2272024121616400011292669550110701107011070110700
2282024121616390011292669550110701107011070110700
2292024121616380011292669550110701107011070110700
2302024121616370011292669550110701107011070110700
2312024121616360011292669550110701107011070110700
2322024121616350011292669550110701107011070110700
2332024121616340011292669550110701107011070110700
2342024121616330011292669550110701107011070110700
2352024121616320011292669550110701107011070110700
2362024121616310011292669550110701107011070110700
2372024121616300011292669550110701107011070110700
2382024121616290011292669550110701107011070110700
2392024121616280011292669550110701107011070110700
2402024121616270011292669550110701107011070110700
2412024121616260011292669550110701107011070110700
24220241216162500112926695501107011070110701107097518
2432024121616240011292669550110701107011070110700
2442024121616230011292669550110701107011070110700
2452024121616220011292669550110701107011070110700
2462024121616210011292669550110701107011070110700
2472024121616200011292669550110701107011070110700
2482024121616190011292669550110701107011070110700
2492024121616180011292669550110701107011070110700
2502024121616170011292669550110701107011070110700
2512024121616160011292669550110701107011070110700
2522024121616150011292669550110701107011070110700
2532024121616140011292669550110701107011070110700
2542024121616130011292669550110701107011070110700
2552024121616120011292669550110701107011070110700
2562024121616110011292669550110701107011070110700
2572024121616100011292669550110701107011070110700
2582024121616090011292669550110701107011070110700
2592024121616080011292669550110701107011070110700
2602024121616070011292669550110701107011070110700
2612024121616060011292669550110701107011070110700
2622024121616050011292669550110701107011070110700
2632024121616040011292669550110701107011070110700
2642024121616030011292669550110701107011070110700
2652024121616020011292669550110701107011070110700
2662024121616010011292669550110701107011070110700
2672024121616000011292669550110701107011070110700
2682024121615590011292669550110701107011070110700
2692024121615580011292669550110701107011070110700
2702024121615570011292669550110701107011070110700
2712024121615560011292669550110701107011070110700
27220241216155500112926695501107011070110701107097518
2732024121615540011292669550110701107011070110700
2742024121615530011292669550110701107011070110700
2752024121615520011292669550110701107011070110700
2762024121615510011292669550110701107011070110700
2772024121615500011292669550110701107011070110700
2782024121615490011292669550110701107011070110700
2792024121615480011292669550110701107011070110700
2802024121615470011292669550110701107011070110700
2812024121615460011292669550110701107011070110700
2822024121615450011292669550110701107011070110700
2832024121615440011292669550110701107011070110700
2842024121615430011292669550110701107011070110700
2852024121615420011292669550110701107011070110700
2862024121615410011292669550110701107011070110700
2872024121615400011292669550110701107011070110700
2882024121615390011292669550110701107011070110700
2892024121615380011292669550110701107011070110700
2902024121615370011292669550110701107011070110700
2912024121615360011292669550110701107011070110700
2922024121615350011292669550110701107011070110700
2932024121615340011292669550110701107011070110700
2942024121615330011292669550110701107011070110700
2952024121615320011292669550110701107011070110700
2962024121615310011292669550110701107011070110700
29720241216153000112926695501107011070110701107097518
2982024121615290010213145290110401104011040110400
2992024121615280010213145290110401104011040110400
3002024121615270010213145290110401104011040110400
3012024121615260010213145290110401104011040110400
3022024121615250010213145290110401104011040110400
3032024121615240010213145290110401104011040110400
3042024121615230010213145290110401104011040110400
3052024121615220010213145290110401104011040110400
3062024121615210010213145290110401104011040110400
3072024121615200010213145290110401104011040110400
3082024121615190010213145290110401105011060110305141
309202412161518001015639175011050110601106011050384
3102024121615170010152147860110501104011060110403759
31120241216151600101106027501105011040110501103011437
312202412161515009984283930110401104011050110401809
31320241216151400996430904011040110501105011040571
314202412161513009958003830110501105011060110502419
31520241216151200993127085011050110501106011050925
3162024121615110099210463301103011040110601103021863
317202412161510009679432790110401105011050110401020
31820241216150900966817033011050110401105011040522
31920241216150800966240566011050110501106011040992
320202412161507009651443360110601105011060110501589
32120241216150600963388309011050110601106011050560
32220241216150500962769235011050110501106011050679
323202412161504009620186540110501105011060110501078
324202412161503009608269850110501105011070110409720
32520241216150200950079268011040110401105011040749
32620241216150100949252058011040110401105011040413
327202412161500009487960250110401104011050110401245
328202412161459009474210760110401104011050110403358
32920241216145800943713594011030110201104011020792
330202412161457009428398510110201104011040110201018
33120241216145600941717542011030110401104011030608
332202412161455009410466740110301103011040110301255
333202412161454009396621800110401104011040110301402
33420241216145300938115392011030110301104011030668
335202412161452009373783360110301103011040110301180
336202412161451009360761130110401104011050110302761
33720241216145000933028006011040110401105011040885
33820241216144900932050854011050110501105011040932
339202412161448009310215730110401105011050110401070
340202412161447009298401300110401102011050110206025
34120241216144600923192370011030110201103011020515
34220241216144500922624648011030110201103011020546
343202412161444009220227780110201103011030110201582
34420241216144300920278940011030110301104011030272
34520241216144200919978830011030110401104011030624
34620241216144100919290392011040110301104011020775
347202412161440009184361620110201104011040110102029
34820241216143900916199902011040110301104011030770
349202412161438009153502120110301104011050110303134
35020241216143700911891171011040110401105011040614
351202412161436009112132320110401104011050110402818
352202412161435009081017760110401105011050110401198
353202412161434009067790330110501104011050110401015
354202412161433009056581790110501104011050110401076
35520241216143200904469831011040110401105011040634
356202412161431009037698740110401105011050110401087
357202412161430009025694380110501103011050110309988
358202412161429008915421480110401103011040110301373
35920241216142800890026909011030110301104011030500
360202412161427008894752100110401101011040110101539
361202412161426008877779710110101103011030110102313
362202412161425008852280040110301102011040110201513
363202412161424008835583080110201103011030110203176
364202412161423008800559740110201101011030110002394
365202412161422008774181740110001100011010110001261
366202412161421008760307140110101101011010110001312
367202412161420008745866750110101101011020110001480
36820241216141900872957895011010110101102011010675
36920241216141800872214546011010110201102011010652
37020241216141700871496404011010110101102011010699
371202412161416008707267720110101101011020110101379
37220241216141500869207949011010110101102011010670
373202412161414008684700930110101101011020110101666
374202412161413008666351300110101102011030110003881
375202412161412008623599470110301101011030110102394
376202412161411008597214420110101101011020110101331
377202412161410008582552030110201101011020110101713
378202412161409008563678850110101102011020110101693
379202412161408008545027630110101103011030110102761
380202412161407008514598630110401104011040110301490
381202412161406008498155470110401103011040110301043
382202412161405008486645250110401104011040110303152
383202412161404008451853020110301104011050110103125
384202412161403008417349340110501104011050110404426
385202412161402008368452040110401103011050110307339
38620241216140100828743328011030110301104011030869
38720241216140000827784604011030110301104011030491
38820241216135900827242810011030110401104011030526
389202412161358008266624680110301104011040110301568
390202412161357008249320700110301105011050110204342
3912024121613560082014189401104011040110601103014934
3922024121613550080364469201105011020110501102020301
393202412161354007812468660110201104011040110205140
394202412161353007755762970110401104011050110401720
39520241216135200773677231011050110401105011040503
396202412161351007731217240110501105011050110302332
39720241216135000770547198011040110601106011040257
3982024121613490077026342701105011050110601104013969
399202412161348007548279250110501106011060110503742
400202412161347007506927100110501106011060110501072
40120241216134600749507916011050110601106011050461
402202412161345007489983630110501108011080110509241
40320241216134400738772084011070110801108011070563
40420241216134300738148622011080110801108011070380
405202412161342007377277760110801108011080110701657
40620241216134100735892967011080110701108011070525
40720241216134000735311568011080110701108011070656
408202412161339007345851130110701108011080110701789
409202412161338007326038440110801107011080110701707
41020241216133700730713359011080110801108011070574
411202412161336007300776310110801107011080110701573
41220241216133500728335715011080110701108011070372
41320241216133400727923649011080110801108011070499
41420241216133300727370788011080110701108011070170
41520241216133200727182504011080110801108011070461
416202412161331007266717680110801107011080110603587
41720241216133000722700461011060110601107011060684
41820241216132900721943708011060110601107011060864
41920241216132800720987857011060110701107011060227
42020241216132700720736746011060110601107011060346
42120241216132600720353746011070110601107011060336
422202412161325007199820990110501108011090110507471
423202412161324007117086850110801108011090110801234
42420241216132300710341017011080110801109011080311
42520241216132200709996218011080110801109011080274
42620241216132100709692461011090110801109011080270
42720241216132000709393087011090110901109011080951
42820241216131900708339115011080110801109011080257
42920241216131800708054216011080110901109011080455
430202412161317007075498260110901108011090110801111
43120241216131600706318727011080110901109011080365
43220241216131500705914093011090110801109011080889
43320241216131400704928932011090110801109011080425
43420241216131300704457715011080110801109011080163
435202412161312007042770740110801108011090110801060
43620241216131100703101636011080110901109011080368
43720241216131000702693774011090110901109011080243
43820241216130900702424311011090110801109011080505
43920241216130800701864479011080110901109011080328
44020241216130700701500993011080110901109011080433
4412024121613060070102091601109011090110901108052
44220241216130500700963285011090110801109011080556
44320241216130400700346896011090110901109011080697
444202412161303006995744650110901107011090110705683
4452024121613020069327305801107011070110801106019255
4462024121613010067195548601106011080110801106015242
447202412161300006550830420110801107011080110702192
448202412161259006526547200110801108011080110701235
44920241216125800651286883011080110801108011070693
450202412161257006505192320110701108011080110605659
45120241216125600644255129011080110801108011070778
452202412161255006433932900110701107011080110703414
453202412161254006396131650110701107011080110701761
45420241216125300637663492011080110701108011070179
45520241216125200637465237011070110701108011070544
456202412161251006368627060110801108011090110702678
457202412161250006338957640110901109011090110801524
45820241216124900632206535011090110801109011080448
459202412161248006317101120110701109011090110708211
46020241216124700622612654011090110801109011080545
46120241216124600622008403011090110801109011080135
46220241216124500621858738011090110901109011080529
4632024121612440062127230801109011080110901108037
46420241216124300621231311011090110901109011080936
465202412161242006201934920110901109011090110801051
466202412161241006190286890110801107011080110701225
467202412161240006176717730110701109011100110706907
46820241216123900610012520011100111001110011090256
46920241216123800609728383011100111001110011090334
47020241216123700609357757011100111001110011090289
471202412161236006090370550111001110011100110905364
47220241216123500603087495011090110901110011090423
47320241216123400602618268011090111001110011090588
47420241216123300601965879011100110901110011090354
475202412161232006015731170110901110011100110901213
4762024121612310060022761301110011100111001109096
47720241216123000600121141011100111001110011090600
47820241216122900599455352011090111001110011090171
47920241216122800599265565011100110901110011090238
480202412161227005990014340111001109011100110803272
48120241216122600595372294011080110801109011080351
48220241216122500594983321011090110901109011080433
4832024121612240059450322001109011080110901108061
484202412161223005944355850110801108011090110801559
48520241216122200592707888011080110801109011080242
48620241216122100592439592011090110801109011080376
48720241216122000592022739011090110801109011080146
48820241216121900591860861011080110901109011080456
48920241216121800591355244011080110901109011060150
490202412161217005911890260110701111011110110604984
491202412161216005856616790111101110011110111003551
49220241216121500581719803011110111101111011100965
49320241216121400580648007011110111001111011100359
49420241216121300580249363011100111001111011100417
49520241216121200579786370011110111001111011100523
49620241216121100579205564011110111001111011100613
497202412161210005785250150111001111011110111002297
49820241216120900575974978011110111001111011100892
499202412161208005749844520111101111011110111001455
500202412161207005733681660111101109011110110904052
50120241216120600568870105011090110901110011090293
50220241216120500568545003011090111001110011090878
50320241216120400567571032011090111001110011090468
50420241216120300567051901011100110901110011090870
50520241216120200566086766011090110901110011090393
50620241216120100565650864011090110901110011090611
50720241216120000564972976011100110901110011090178
508202412161159005647754460110901110011100110901256
50920241216115800563381769011090111001110011090187
51020241216115700563174298011100111001110011090566
51120241216115600562546275011100110901110011090857
51220241216115500561595628011100110901110011090499
51320241216115400561042031011090111001110011090376
514202412161153005606247920111001109011100110901683
51520241216115200558758225011090110901110011090262
51620241216115100558467513011090111001110011090478
51720241216115000557937165011090111001110011090497
51820241216114900557385670011100111001110011090238
519202412161148005571216500110901109011100110901265
52020241216114700555717746011100111001110011090842
52120241216114600554783547011100110901110011090685
52220241216114500554023366011100111001110011090505
52320241216114400553463122011100110901110011090104
524202412161143005533477070110901109011100110802481
52520241216114200550596422011080110901109011080433
52620241216114100550116557011090110801109011080725
52720241216114000549312841011090110901109011080266
52820241216113900549017946011090110901109011080483
52920241216113800548482485011090110901109011080316
530202412161137005481322080110901108011090110801174
53120241216113600546830379011090110901109011080395
532202412161135005463923890110801108011090110801980
53320241216113400544197485011090110801109011080545
53420241216113300543593359011080110801109011080473
53520241216113200543069103011090110801109011080357
53620241216113100542673329011080110801109011080451
537202412161130005421735030110901108011090110801337
53820241216112900540691910011080110901109011080440
53920241216112800540204234011080110801109011080686
54020241216112700539443825011080110801109011080280
54120241216112600539133544011080110901109011080493
54220241216112500538587027011090110801109011080374
543202412161124005381725040110801109011090110802526
54420241216112300535373440011080110801109011080713
54520241216112200534583148011090110901109011080142
546202412161121005344257700110801108011090110801082
54720241216112000533226145011080110901109011080306
548202412161119005328869860110801108011090110801051
549202412161118005317222360110901108011090110802408
55020241216111700529054019011080110901109011080536
55120241216111600528459947011080110901109011080367
552202412161115005280531180110801109011100110806905
55320241216111400520395563011100110901110011090402
55420241216111300519949544011100111001110011090466
555202412161112005194325490110901110011100110902198
55620241216111100516993319011100110901110011090426
557202412161110005165206830111001110011100110904693
5582024121611090051131208401110011080111001107011076
559202412161108004990375000110701108011080110701510
56020241216110700497364616011080110801108011070506
56120241216110600496804136011080110801108011070703
56220241216110500496025427011080110801108011070594
56320241216110400495367465011070110701108011070759
564202412161103004945267780110701107011080110605914
56520241216110200487978223011070110601107011060626
56620241216110100487285487011070110701107011060671
56720241216110000486542978011060110601107011060182
568202412161059004863416190110601106011070110601264
569202412161058004849433450110601106011070110601021
57020241216105700483814019011070110601107011060635
57120241216105600483111368011060110601107011060867
572202412161055004821523460110601107011070110601056
573202412161054004809837390110601107011070110601841
57420241216105300478946538011060110701107011060879
575202412161052004779739230110701107011070110601017
57620241216105100476848625011060110601107011060459
577202412161050004763407240110701106011070110601049
578202412161049004751803010110601105011070110505181
579202412161048004694492120110501106011060110501054
58020241216104700468284341011050110501106011050915
58120241216104600467273162011060110501106011050730
58220241216104500466466196011050110501106011050686
583202412161044004657080790110601106011060110501404
58420241216104300464156348011060110501106011050909
585202412161042004631516210110501106011060110504896
586202412161041004577377100110601107011070110601880
587202412161040004556581870110701106011070110601609
588202412161039004538776370110701107011070110602277
589202412161038004513589680110701107011070110601527
590202412161037004496700410110701106011070110604661
591202412161036004445136720110701106011070110602791
592202412161035004414249570110701105011070110505652
593202412161034004351732570110601106011060110501328
594202412161033004337056050110501106011060110408751
59520241216103200424036897011050110601106011050940
596202412161031004229979640110601107011070110506837
597202412161030004154372160110701107011070110601211
598202412161029004140972860110601107011070110601947
5992024121610280041194226801106011060110701105010675
60020241216102700400136293011060110601106011050651
601202412161026003994167690110501106011060110401041
60220241216102500398266280011070110601107011040837
60320241216102400397341270011060110701108011060592
60420241216102300396685722011080110801109011050856
605202412161022003957374340111001106011100110606277
606202412161021003887778050110701108011080110507293
6072024121610200038071638301106011090111001106010502
6082024121610190036907218301107011080110901106016096
609202412161018003512504300110701108011080110702178
610202412161017003488378850110701109011090110703065
611202412161016003454440440110901108011090110702192
612202412161015003430156260110901108011090110801035
6132024121610140034186854401109011100111001107030910
6142024121610130030760502201110011110111101109011331
61520241216101200295023988011120111201112011110479
616202412161011002944915010111101112011130111105431
617202412161010002884529520111201113011130111201255
618202412161009002870566880111301113011130111205511
6192024121610080028092384301112011110111201110011185
620202412161007002684952060111001111011110111001531
621202412161006002667944660111101111011110111001608
622202412161005002650089050111101110011110111002149
623202412161004002626225210111101110011110111001656
62420241216100300260783743011110111101111011100900
625202412161002002597841270111001111011120111001220
626202412161001002584292580111201111011120111002655
627202412161000002554797140111001111011110111001645
62820241216095900253652974011100111201112011100271
629202412160958002533519050111201111011120111003754
630202412160957002491812770111101111011120111002418
63120241216095600246494788011100111101112011100854
632202412160955002455460070111201111011120111001791
633202412160954002435554450111101111011120111001926
634202412160953002414156490111101112011120111101102
635202412160952002401910980111101111011120111002132
636202412160951002378216280111101112011120111001306
637202412160950002363706470111201111011120111001573
638202412160949002346233360111101112011130110902625
639202412160948002317064170111201112011130111105250
640202412160947002258687520111201111011120110904120
641202412160946002212924990111101110011110110901100
64220241216094500220071140011100111101111011090619
643202412160944002193837010111101111011120110903733
644202412160943002152354670111201110011120111001981
645202412160942002130349720111101110011110110902726
646202412160941002100087270111001111011110110901372
647202412160940002084859330111101110011110110902265
64820241216093900205972330011100111101111011100651
649202412160938002052492530111101110011110111002035
650202412160937002029898990111101112011120111003700
651202412160936001988790540111101112011120111101542
652202412160935001971654040111101110011120111006783
653202412160934001896315250111001110011100110801582
65420241216093300187876729011100111001110011090968
655202412160932001868029050111001109011100110901279
656202412160931001853844250111001110011100110803320
6572024121609300018170258601110011070111001107012137
658202412160929001682374850110701108011090110701676
659202412160928001663810740110801109011090110801441
660202412160927001647841670110901108011090110801660
66120241216092600162944376011090111001111011080984
66220241216092500161852865011100111001111011100938
663202412160924001608116400111101111011120110904084
664202412160923001562747880111201112011120111101043
665202412160922001551156620111101112011130111102407
666202412160921001524392110111201112011130111101246
667202412160920001510540810111101113011130111103241
668202412160919001474503100111301111011130111105313
669202412160918001415411570111101111011120111102093
670202412160917001392153830111201110011120111001024
671202412160916001380771400111001110011120110905968
672202412160915001314484800111001111011110111002749
6732024121609140012839585201111011060111101105021276
674202412160913001048139520110601105011060110402503
675202412160912001020472600110401106011060110403473
67620241216091100982100570110601105011060110403019
67720241216091000948742890110501106011070110508013
67820241216090900860135490110501106011070110506036
679202412160908007933481901107011080110801105027719
68020241216090700486761040110801109011090110601436
68120241216090600470861330110701108011100110705506
68220241216090500409801220110801109011100110602856
68320241216090400378161620111001108011100110605970
68420241216090300312039710110601113011130110502496
68520241216090200284369420110801117011190110803933
68620241216090100240527850111201108011190110804952
687202412160900001853788401115011000111501097016817