Files
KissMeData/072870/min/candle-20230629.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023062919320047025843010640106401064010640496
320230629193100470258430106401064010640106400
420230629193000470258430106401064010640106400
520230629192900470258430106401064010640106400
620230629192800470258430106401064010640106400
720230629192700470258430106401064010640106400
820230629192600470258430106401064010640106400
920230629192500470258430106401064010640106400
1020230629192400470258430106401064010640106400
1120230629192300470258430106401064010640106400
1220230629192200470258430106401064010640106400
1320230629192100470258430106401064010640106400
1420230629192000470258430106401064010640106400
1520230629191900470258430106401064010640106400
1620230629191800470258430106401064010640106400
1720230629191700470258430106401064010640106400
1820230629191600470258430106401064010640106400
1920230629191500470258430106401064010640106400
2020230629191400470258430106401064010640106400
2120230629191300470258430106401064010640106400
2220230629191200470258430106401064010640106400
2320230629191100470258430106401064010640106400
2420230629191000470258430106401064010640106400
2520230629190900470258430106401064010640106400
2620230629190800470258430106401064010640106400
2720230629190700470258430106401064010640106400
2820230629190600470258430106401064010640106400
2920230629190500470258430106401064010640106400
3020230629190400470258430106401064010640106400
3120230629190300470258430106401064010640106400
322023062919020047025843010640106401064010640496
3320230629190100470258430106401064010640106400
3420230629190000470258430106401064010640106400
3520230629185900470258430106401064010640106400
3620230629185800470258430106401064010640106400
3720230629185700470258430106401064010640106400
3820230629185600470258430106401064010640106400
3920230629185500470258430106401064010640106400
4020230629185400470258430106401064010640106400
4120230629185300470258430106401064010640106400
4220230629185200470258430106401064010640106400
4320230629185100470258430106401064010640106400
4420230629185000470258430106401064010640106400
4520230629184900470258430106401064010640106400
4620230629184800470258430106401064010640106400
4720230629184700470258430106401064010640106400
4820230629184600470258430106401064010640106400
4920230629184500470258430106401064010640106400
5020230629184400470258430106401064010640106400
5120230629184300470258430106401064010640106400
5220230629184200470258430106401064010640106400
5320230629184100470258430106401064010640106400
5420230629184000470258430106401064010640106400
5520230629183900470258430106401064010640106400
5620230629183800470258430106401064010640106400
5720230629183700470258430106401064010640106400
5820230629183600470258430106401064010640106400
5920230629183500470258430106401064010640106400
6020230629183400470258430106401064010640106400
6120230629183300470258430106401064010640106400
622023062918320047025843010640106401064010640496
6320230629183100470258430106401064010640106400
6420230629183000470258430106401064010640106400
6520230629182900470258430106401064010640106400
6620230629182800470258430106401064010640106400
6720230629182700470258430106401064010640106400
6820230629182600470258430106401064010640106400
6920230629182500470258430106401064010640106400
7020230629182400470258430106401064010640106400
7120230629182300470258430106401064010640106400
7220230629182200470258430106401064010640106400
7320230629182100470258430106401064010640106400
7420230629182000470258430106401064010640106400
7520230629181900470258430106401064010640106400
7620230629181800470258430106401064010640106400
7720230629181700470258430106401064010640106400
7820230629181600470258430106401064010640106400
7920230629181500470258430106401064010640106400
8020230629181400470258430106401064010640106400
8120230629181300470258430106401064010640106400
8220230629181200470258430106401064010640106400
8320230629181100470258430106401064010640106400
8420230629181000470258430106401064010640106400
8520230629180900470258430106401064010640106400
8620230629180800470258430106401064010640106400
8720230629180700470258430106401064010640106400
8820230629180600470258430106401064010640106400
8920230629180500470258430106401064010640106400
9020230629180400470258430106401064010640106400
9120230629180300470258430106401064010640106400
922023062918020047025843010640106401064010640496
9320230629180100470258430106401064010640106400
9420230629180000470258430106401064010640106400
9520230629175900470258430106401064010640106400
9620230629175800470258430106401064010640106400
9720230629175700470258430106401064010640106400
9820230629175600470258430106401064010640106400
9920230629175500470258430106401064010640106400
10020230629175400470258430106401064010640106400
10120230629175300470258430106401064010640106400
10220230629175200470258430106401064010640106400
10320230629175100470258430106401064010640106400
10420230629175000470258430106401064010640106400
10520230629174900470258430106401064010640106400
10620230629174800470258430106401064010640106400
10720230629174700470258430106401064010640106400
10820230629174600470258430106401064010640106400
10920230629174500470258430106401064010640106400
11020230629174400470258430106401064010640106400
11120230629174300470258430106401064010640106400
11220230629174200470258430106401064010640106400
11320230629174100470258430106401064010640106400
11420230629174000470258430106401064010640106400
11520230629173900470258430106401064010640106400
11620230629173800470258430106401064010640106400
11720230629173700470258430106401064010640106400
11820230629173600470258430106401064010640106400
11920230629173500470258430106401064010640106400
12020230629173400470258430106401064010640106400
12120230629173300470258430106401064010640106400
1222023062917320047025843010640106401064010640496
12320230629173100470258430106401064010640106400
12420230629173000470258430106401064010640106400
12520230629172900470258430106401064010640106400
12620230629172800470258430106401064010640106400
12720230629172700470258430106401064010640106400
12820230629172600470258430106401064010640106400
12920230629172500470258430106401064010640106400
13020230629172400470258430106401064010640106400
13120230629172300470258430106401064010640106400
13220230629172200470258430106401064010640106400
13320230629172100470258430106401064010640106400
13420230629172000470258430106401064010640106400
13520230629171900470258430106401064010640106400
13620230629171800470258430106401064010640106400
13720230629171700470258430106401064010640106400
13820230629171600470258430106401064010640106400
13920230629171500470258430106401064010640106400
14020230629171400470258430106401064010640106400
14120230629171300470258430106401064010640106400
14220230629171200470258430106401064010640106400
14320230629171100470258430106401064010640106400
14420230629171000470258430106401064010640106400
14520230629170900470258430106401064010640106400
14620230629170800470258430106401064010640106400
14720230629170700470258430106401064010640106400
14820230629170600470258430106401064010640106400
14920230629170500470258430106401064010640106400
15020230629170400470258430106401064010640106400
15120230629170300470258430106401064010640106400
1522023062917020047025843010640106401064010640496
15320230629170100470258430106401064010640106400
15420230629170000470258430106401064010640106400
15520230629165900470258430106401064010640106400
15620230629165800470258430106401064010640106400
15720230629165700470258430106401064010640106400
15820230629165600470258430106401064010640106400
15920230629165500470258430106401064010640106400
16020230629165400470258430106401064010640106400
16120230629165300470258430106401064010640106400
16220230629165200470258430106401064010640106400
16320230629165100470258430106401064010640106400
16420230629165000470258430106401064010640106400
16520230629164900470258430106401064010640106400
16620230629164800470258430106401064010640106400
16720230629164700470258430106401064010640106400
16820230629164600470258430106401064010640106400
16920230629164500470258430106401064010640106400
17020230629164400470258430106401064010640106400
17120230629164300470258430106401064010640106400
17220230629164200470258430106401064010640106400
17320230629164100470258430106401064010640106400
17420230629164000470258430106401064010640106400
17520230629163900470258430106401064010640106400
17620230629163800470258430106401064010640106400
17720230629163700470258430106401064010640106400
17820230629163600470258430106401064010640106400
17920230629163500470258430106401064010640106400
18020230629163400470258430106401064010640106400
18120230629163300470258430106401064010640106400
1822023062916320047025843010640106401064010640496
18320230629163100470258430106401064010640106400
18420230629163000470258430106401064010640106400
18520230629162900470258430106401064010640106400
18620230629162800470258430106401064010640106400
18720230629162700470258430106401064010640106400
18820230629162600470258430106401064010640106400
18920230629162500470258430106401064010640106400
19020230629162400470258430106401064010640106400
19120230629162300470258430106401064010640106400
19220230629162200470258430106401064010640106400
19320230629162100470258430106401064010640106400
19420230629162000470258430106401064010640106400
19520230629161900470258430106401064010640106400
19620230629161800470258430106401064010640106400
19720230629161700470258430106401064010640106400
19820230629161600470258430106401064010640106400
19920230629161500470258430106401064010640106400
20020230629161400470258430106401064010640106400
20120230629161300470258430106401064010640106400
20220230629161200470258430106401064010640106400
20320230629161100470258430106401064010640106400
20420230629161000470258430106401064010640106400
20520230629160900470258430106401064010640106400
20620230629160800470258430106401064010640106400
20720230629160700470258430106401064010640106400
20820230629160600470258430106401064010640106400
20920230629160500470258430106401064010640106400
21020230629160400470258430106401064010640106400
21120230629160300470258430106401064010640106400
2122023062916020047025843010640106401064010640496
21320230629160100470258430106401064010640106400
21420230629160000470258430106401064010640106400
21520230629155900470258430106401064010640106400
21620230629155800470258430106401064010640106400
21720230629155700470258430106401064010640106400
21820230629155600470258430106401064010640106400
21920230629155500470258430106401064010640106400
22020230629155400470258430106401064010640106400
22120230629155300470258430106401064010640106400
22220230629155200470258430106401064010640106400
22320230629155100470258430106401064010640106400
22420230629155000470258430106401064010640106400
22520230629154900470258430106401064010640106400
22620230629154800470258430106401064010640106400
22720230629154700470258430106401064010640106400
22820230629154600470258430106401064010640106400
22920230629154500470258430106401064010640106400
23020230629154400470258430106401064010640106400
23120230629154300470258430106401064010640106400
23220230629154200470258430106401064010640106400
23320230629154100470258430106401064010640106400
23420230629154000470258430106401064010640106400
23520230629153900470258430106401064010640106400
23620230629153800470258430106401064010640106400
23720230629153700470258430106401064010640106400
23820230629153600470258430106401064010640106400
23920230629153500470258430106401064010640106400
24020230629153400470258430106401064010640106400
24120230629153300470258430106401064010640106400
2422023062915320047025843010640106401064010640496
24320230629153100470258430106401064010640106400
2442023062915300047025843010640106401064010640496
24520230629152900464980990106301063010630106300
24620230629152800464980990106301063010630106300
24720230629152700464980990106301063010630106300
24820230629152600464980990106301063010630106300
24920230629152500464980990106301063010630106300
25020230629152400464980990106301063010630106300
25120230629152300464980990106301063010630106300
25220230629152200464980990106301063010630106300
25320230629152100464980990106301063010630106300
25420230629152000464980990106301063010630106300
2552023062915190046498099010630106101063010610211
2562023062915180046273808010630106301063010630100
2572023062915170046167508010610106201062010610122
25820230629151600460379650106301063010630106303
25920230629151500460347760106401064010640106400
26020230629151400460347760106401064010640106405
26120230629151300460294560106401064010640106401
26220230629151200460283920106401064010640106400
263202306291511004602839201064010640106401064020
26420230629151000460071120106401064010640106400
265202306291509004600711201064010630106401063010
26620230629150800459964770106401064010640106400
267202306291507004599647701064010640106401064010
268202306291506004598583701060010610106101060079
26920230629150500459020700106201062010620106200
270202306291504004590207001062010620106201062072
271202306291503004582560601063010640106401063026
27220230629150200457979580106301063010630106305
27320230629150100457926430106401064010640106400
27420230629150000457926430106401064010640106401
27520230629145900457915790106301063010630106308
276202306291458004578307501064010640106401064020
2772023062914570045761795010640106401064010640100
27820230629145600456553950106401063010640106305
27920230629145500456500790106401064010640106400
28020230629145400456500790106401064010640106400
281202306291453004565007901064010640106401064010
282202306291452004563943901064010590106401059051
28320230629145100455854110106001060010600106000
28420230629145000455854110106001060010600106000
28520230629144900455854110106001060010600106004
28620230629144800455811710106001060010600106000
287202306291447004558117101060010600106001060094
28820230629144600454815310106101061010610106100
28920230629144500454815310106101061010610106102
29020230629144400454794090106101061010610106100
29120230629144300454794090106101061010610106100
29220230629144200454794090106101061010610106102
29320230629144100454772870106301063010630106300
294202306291440004547728701063010630106301063011
29520230629143900454655940106301063010630106307
29620230629143800454581530106301061010630106101054
29720230629143700443385730106101061010610106100
298202306291436004433857301061010610106101061010
29920230629143500443279630106101061010610106101
30020230629143400443269020106101061010610106100
30120230629143300443269020106101061010610106101
30220230629143200443258410105901059010590105900
30320230629143100443258410105901059010590105900
3042023062914300044325841010590106101061010590746
305202306291429004353452501060010600106001060026
306202306291428004350696501060010600106001060054
307202306291427004344972501059010590105901059050
308202306291426004339677501059010600106001059020
30920230629142500433755940106001060010600106001
31020230629142400433745340106001060010600106001
31120230629142300433734740106001060010600106002
31220230629142200433713540106001060010600106000
313202306291421004337135401060010600106001060035
314202306291420004333425401060010600106001060014
31520230629141900433194140106001060010600106005
31620230629141800433141140106001060010600106000
317202306291417004331411401060010600106001060022
31820230629141600432907940106001060010600106006
319202306291415004328443401060010600106001060078
32020230629141400432017540105901059010590105900
32120230629141300432017540105901059010590105900
32220230629141200432017540105901059010590105901
32320230629141100432006950106001060010600106000
32420230629141000432006950106001060010600106000
325202306291409004320069501060010600106001060056
32620230629140800431413350105901059010590105900
32720230629140700431413350105901059010590105905
32820230629140600431360400105901059010590105900
32920230629140500431360400105901059010590105900
3302023062914040043136040010590106001060010590101
33120230629140300430289810105901059010590105900
332202306291402004302898101059010590105901059010
33320230629140100430183910105901059010590105900
33420230629140000430183910105901059010590105900
33520230629135900430183910105901059010590105900
33620230629135800430183910105901059010590105900
33720230629135700430183910105901059010590105900
338202306291356004301839101059010590105901059010
33920230629135500430078010105901059010590105900
34020230629135400430078010105901059010590105902
341202306291353004300568301059010590105901059037
34220230629135200429665000105801059010590105801370
34320230629135100415156790105901059010590105900
3442023062913500041515679010590105801059010580101
34520230629134900414087450105801058010580105800
34620230629134800414087450105801058010580105705
34720230629134700414034580105801058010580105800
34820230629134600414034580105801058010580105800
34920230629134500414034580105801058010580105800
35020230629134400414034580105801058010580105800
35120230629134300414034580105801058010580105801
35220230629134200414024000105801058010580105801
35320230629134100414013420105601056010560105600
35420230629134000414013420105601056010560105600
35520230629133900414013420105601056010560105600
35620230629133800414013420105601056010560105600
35720230629133700414013420105601056010560105600
35820230629133600414013420105601056010560105602
3592023062913350041399230010560105701057010560273
36020230629133400411109410105701057010570105704
36120230629133300411067130105701057010570105700
362202306291332004110671301057010570105701057050
36320230629133100410538630105701057010570105704
36420230629133000410496350105701057010570105700
365202306291329004104963501057010570105701057015
36620230629132800410337800105501055010550105500
36720230629132700410337800105501055010550105500
36820230629132600410337800105501055010550105500
3692023062913250041033780010550105601056010550100
37020230629132400409282760105601056010560105600
3712023062913230040928276010560105601056010560100
37220230629132200408226760105601056010560105600
37320230629132100408226760105601056010560105600
37420230629132000408226760105601056010560105600
375202306291319004082267601056010560105601056010
376202306291318004081211601056010560105601056010
377202306291317004080155601057010580105801057046
37820230629131600407529090105801058010580105800
37920230629131500407529090105801058010580105800
380202306291314004075290901058010590105901058010
38120230629131300407423260105901059010590105900
38220230629131200407423260105901059010590105900
38320230629131100407423260105901059010590105903
38420230629131000407391490105901059010590105900
38520230629130900407391490105901059010590105900
38620230629130800407391490105901059010590105900
38720230629130700407391490105901059010590105902
38820230629130600407370310105901059010590105900
38920230629130500407370310105901059010590105900
39020230629130400407370310105901059010590105901
39120230629130300407359720105901059010590105900
39220230629130200407359720105901059010590105900
3932023062913010040735972010590105401059010540251
39420230629130000404710680105301053010530105300
395202306291259004047106801053010540105401053043
39620230629125800404257690105301053010530105300
39720230629125700404257690105301057010570105302
39820230629125600404236590105901059010590105900
399202306291255004042365901059010590105901057019
40020230629125400404035460105901059010590105900
401202306291253004040354601059010590105901059012
40220230629125200403908380105301053010530105300
4032023062912510040390838010530105501055010530189
404202306291250004019167901053010530105301053042
40520230629124900401474530105301053010530105300
4062023062912480040147453010530105301053010530267
4072023062912470039866302010530105401055010530519
4082023062912460039319516010550105901059010550540
409202306291245003874894501060010600106001059039
41020230629124400387076180106001060010600106001
41120230629124300387065580106001060010600106000
41220230629124200387065580106001060010600106006
41320230629124100387001980105901059010590105905
414202306291240003869490301059010590105901059098
4152023062912390038591121010600106001060010600101
41620230629123800384840610106001060010600106001
41720230629123700384830010106001060010600106002
41820230629123600384808810106001060010600106004
419202306291235003847664101060010600106001060044
42020230629123400384300010106001060010600106000
42120230629123300384300010106001060010600106001
42220230629123200384289410106001060010600106005
42320230629123100384236410106001060010600106001
42420230629123000384225810106001060010600106001
425202306291229003842152101059010590105901059056
426202306291228003836221701059010590105901058012
42720230629122700383495180105901059010590105908
428202306291226003834104601058010590105901058049
429202306291225003828920301058010580105801058067
430202306291224003821831701058010580105801058034
43120230629122300381823450105801058010580105803
43220230629122200381791710105801058010580105806
43320230629122100381728230105601056010560105600
43420230629122000381728230105601056010560105600
43520230629121900381728230105601056010560105600
43620230629121800381728230105601056010560105600
43720230629121700381728230105601056010560105600
43820230629121600381728230105601056010560105605
439202306291215003816754301056010540105601054042
4402023062912140038123221010530105501055010530486
44120230629121300376109680105601056010560105601
44220230629121200376099120105601056010560105600
44320230629121100376099120105601056010560105604
44420230629121000376056880105501055010550105500
44520230629120900376056880105501056010560105501282
446202306291208003625257301056010570105701056098
447202306291207003614900501057010570105701057060
4482023062912060036085585010570106001060010570176
44920230629120500358994270106001060010600106000
45020230629120400358994270106001060010600106003
45120230629120300358962470106001060010600106007
452202306291202003588882701060010600106001060024
4532023062912010035863387010600105901060010590561
4542023062912000035269286010590106001060010590104
45520230629115900351591490106001060010600106005
456202306291158003515384901060010600106001060020
457202306291157003513264901061010600106101060031
45820230629115600350997590106001060010600106009
459202306291155003509021901061010610106101061010
46020230629115400350796090105601060010600105601000
46120230629115300340221410106101061010610106101
46220230629115200340210800106101061010610106100
4632023062911510034021080010610106101061010610150
464202306291150003386193001058010620106201058032
4652023062911490033827950010620106201062010620105
46620230629114800337164400105701057010570105700
4672023062911470033716440010570105901059010570333
46820230629114600333641890105701057010570105700
46920230629114500333641890105701057010570105700
47020230629114400333641890105701057010570105700
47120230629114300333641890105701057010570105700
47220230629114200333641890105701057010570105700
47320230629114100333641890105701057010570105700
47420230629114000333641890105701057010570105700
47520230629113900333641890105701057010570105700
4762023062911380033364189010570105701057010570200
4772023062911370033152789010560105801058010560230
47820230629113600329096520105701057010570105700
47920230629113500329096520105701058010580105703
480202306291134003290648001058010590105901058025
481202306291133003288002401062010590106201059029
48220230629113200328492560106201062010620106201
48320230629113100328481940105601056010560105600
48420230629113000328481940105601060010600105601010
485202306291129003177977201060010600106001060050
4862023062911280031726772010590106201062010590380
487202306291127003132376001063010630106301063010
48820230629112600313131300106301063010630106300
48920230629112500313131300106301063010630106302
49020230629112400313110040106301063010630106300
49120230629112300313110040106301063010630106301
492202306291122003130994101062010620106201062023
493202306291121003128551501062010630106301062048
494202306291120003123453501062010620106201062033
49520230629111900311994890106201062010620106200
496202306291118003119948901062010630106301062059
497202306291117003113678101063010630106301063010
498202306291116003112615101063010630106301063070
499202306291115003105174101064010620106401062080
50020230629111400309666350106201062010620106205
50120230629111300309613250106301063010630106300
50220230629111200309613250106301063010630106300
50320230629111100309613250106301063010630106300
5042023062911100030961325010630106401064010630137
505202306291109003081569301064010640106401064019
506202306291108003079547701063010630106301063032
50720230629110700307614610106301063010630106300
50820230629110600307614610106301061010630106106
50920230629110500307550870106001060010600106001
51020230629110400307540270106001063010630106001091
5112023062911030029596394010640106501065010640527
512202306291102002903527601065010650106501065010
5132023062911010029024626010660107001070010660800
514202306291100002817144401070010710107101070021
51520230629105900281489730107101071010710107100
51620230629105800281489730107101071010710107100
51720230629105700281489730107101070010710107007
51820230629105600281414810107101071010710107105
51920230629105500281361260107101070010710107004
520202306291054002813184301071010710107101070072
521202306291053002805478101070010700107001070010
522202306291052002804408101070010700107001070045
5232023062910510027995931010670107001070010670437
52420230629105000275293000107001070010700107007
52520230629104900275218100107001070010700107000
52620230629104800275218100107001070010700107001
52720230629104700275207400107001070010700107000
52820230629104600275207400107001070010700107000
52920230629104500275207400107001070010700107000
530202306291044002752074001070010700107001070050
531202306291043002746724001070010700107001070042
53220230629104200274223000107101071010710107100
533202306291041002742230001071010710107101071015
53420230629104000274062350107001070010700107000
535202306291039002740623501070010700107001070035
53620230629103800273687850107001070010700107001
537202306291037002736771501070010710107101070073
53820230629103600272896030107101071010710107100
53920230629103500272896030107101071010710107100
540202306291034002728960301071010710107101071040
54120230629103300272467630107101071010710107100
54220230629103200272467630107101071010710107100
54320230629103100272467630107101071010710107100
544202306291030002724676301071010710107101071010
545202306291029002723605301071010720107201071015
54620230629102800272199780107101071010710107100
54720230629102700272199780107101071010710107100
5482023062910260027219978010710107101071010710140
54920230629102500270700380107101071010710107100
55020230629102400270700380107101071010710107100
55120230629102300270700380107101071010710107100
55220230629102200270700380107101071010710107100
55320230629102100270700380107101071010710107100
55420230629102000270700380107101071010710107101
55520230629101900270689670106901069010690106900
55620230629101800270689670106901069010690106900
55720230629101700270689670106901069010690106900
558202306291016002706896701069010690106901069014
55920230629101500270540010106701067010670106700
56020230629101400270540010106701067010670106700
56120230629101300270540010106701067010670106702
5622023062910120027051867010670106901069010670352
56320230629101100266760610106801068010680106801
56420230629101000266749930106901069010690106803
565202306291009002667178701069010690106901069011
56620230629100800266600280106901069010690106901
56720230629100700266589590106801068010680106800
568202306291006002665895901068010680106801068030
5692023062910050026626919010680107001070010680554
57020230629100400260350410106901072010740106901661
57120230629100300242567960107201073010730107203
572202306291002002425357801073010710107301071052
57320230629100100241977840107301073010730107305
57420230629100000241924190107001070010700107000
57520230629095900241924190107001070010700107004
57620230629095800241881390107001070010700107000
5772023062909570024188139010700107001070010700100
57820230629095600240811390106901069010690106900
57920230629095500240811390106901069010690106900
5802023062909540024081139010690107001070010690181
581202306290953002388754501069010700107001069069
58220230629095200238137240107101073010730107108
5832023062909510023805148010700107001070010700359
584202306290950002342101801069010700107001069022
5852023062909490023397479010700107001070010690318
586202306290948002305739201070010690107001069021
587202306290947002303492301069010690106901069056
5882023062909460022975059010690107001070010690213
5892023062909450022747357010700107201072010690378
590202306290944002234285501072010720107201072019
5912023062909430022322487010720107201072010720261
592202306290942002204269501072010720107201072026
593202306290941002201482301072010750107501072061
594202306290940002194927801075010750107501075026
595202306290939002192132801076010760107601076010
596202306290938002191056801076010760107601076012
59720230629093700218976560107601076010760107604
5982023062909360021893352010750107101075010710202
59920230629093500216764620107001070010700107002
6002023062909340021674322010690106701069010670674
6012023062909330020953867010670106601067010660188
602202306290932002075328901065010650106501065014
603202306290931002073837901065010600106501060040
6042023062909300020695858010630106101063010610429
60520230629092900202402570105901059010590105900
6062023062909280020240257010590106001060010590141
6072023062909270020090827010600106101061010590260
6082023062909260019815365010620106001062010600525
609202306290925001925785001060010590106001058050
610202306290924001920490501058010580105801058039
6112023062909230019163643010580105701059010570172
6122023062909220018981562010560105601058010550114
613202306290921001886120301057010570105701057011
61420230629092000188495760105701052010570105002110
61520230629091900166322190105201058010580105102193
61620230629091800143226080105801059010600105801546
61720230629091700126863030105901061010620105901196
6182023062909160011417898010620106601066010620726
6192023062909150010645183010650106701067010650544
620202306290914001006537001066010660106601066082
621202306290913009977958010660106801068010650466
622202306290912009481014010680106901069010670294
6232023062909110091671720106901069010690106701723
624202306290910007326234010690107001070010690176
625202306290909007138084010690107001070010690215
626202306290908006908179010690107401074010690821
6272023062909070060300240107401076010760107001242
62820230629090600469757801076010760107601076020
629202306290905004676058010790107601079010750894
630202306290904003714335010790107901079010760509
631202306290903003166464010790108001080010790142
632202306290902003013151010800108301085010800749
633202306290901002203698010830108801088010830431
6342023062909000017362040108801095010950108801589