Files
KissMeData/267270/min/candle-20230703.csv
2024-11-17 15:27:48 +09:00

37 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023070320230019065956500873008730087300873003565
32023070320220019065956500873008730087300873000
42023070320210019065956500873008730087300873000
52023070320200019065956500873008730087300873000
62023070320190019065956500873008730087300873000
72023070320180019065956500873008730087300873000
82023070320170019065956500873008730087300873000
92023070320160019065956500873008730087300873000
102023070320150019065956500873008730087300873000
112023070320140019065956500873008730087300873000
122023070320130019065956500873008730087300873000
132023070320120019065956500873008730087300873000
142023070320110019065956500873008730087300873000
152023070320100019065956500873008730087300873000
162023070320090019065956500873008730087300873000
172023070320080019065956500873008730087300873000
182023070320070019065956500873008730087300873000
192023070320060019065956500873008730087300873000
202023070320050019065956500873008730087300873000
212023070320040019065956500873008730087300873000
222023070320030019065956500873008730087300873000
232023070320020019065956500873008730087300873000
242023070320010019065956500873008730087300873000
252023070320000019065956500873008730087300873000
262023070319590019065956500873008730087300873000
272023070319580019065956500873008730087300873000
282023070319570019065956500873008730087300873000
292023070319560019065956500873008730087300873000
302023070319550019065956500873008730087300873000
312023070319540019065956500873008730087300873000
322023070319530019065956500873008730087300873003565
332023070319520019065956500873008730087300873000
342023070319510019065956500873008730087300873000
352023070319500019065956500873008730087300873000
362023070319490019065956500873008730087300873000
372023070319480019065956500873008730087300873000
382023070319470019065956500873008730087300873000
392023070319460019065956500873008730087300873000
402023070319450019065956500873008730087300873000
412023070319440019065956500873008730087300873000
422023070319430019065956500873008730087300873000
432023070319420019065956500873008730087300873000
442023070319410019065956500873008730087300873000
452023070319400019065956500873008730087300873000
462023070319390019065956500873008730087300873000
472023070319380019065956500873008730087300873000
482023070319370019065956500873008730087300873000
492023070319360019065956500873008730087300873000
502023070319350019065956500873008730087300873000
512023070319340019065956500873008730087300873000
522023070319330019065956500873008730087300873000
532023070319320019065956500873008730087300873000
542023070319310019065956500873008730087300873000
552023070319300019065956500873008730087300873000
562023070319290019065956500873008730087300873000
572023070319280019065956500873008730087300873000
582023070319270019065956500873008730087300873000
592023070319260019065956500873008730087300873000
602023070319250019065956500873008730087300873000
612023070319240019065956500873008730087300873000
622023070319230019065956500873008730087300873003565
632023070319220019065956500873008730087300873000
642023070319210019065956500873008730087300873000
652023070319200019065956500873008730087300873000
662023070319190019065956500873008730087300873000
672023070319180019065956500873008730087300873000
682023070319170019065956500873008730087300873000
692023070319160019065956500873008730087300873000
702023070319150019065956500873008730087300873000
712023070319140019065956500873008730087300873000
722023070319130019065956500873008730087300873000
732023070319120019065956500873008730087300873000
742023070319110019065956500873008730087300873000
752023070319100019065956500873008730087300873000
762023070319090019065956500873008730087300873000
772023070319080019065956500873008730087300873000
782023070319070019065956500873008730087300873000
792023070319060019065956500873008730087300873000
802023070319050019065956500873008730087300873000
812023070319040019065956500873008730087300873000
822023070319030019065956500873008730087300873000
832023070319020019065956500873008730087300873000
842023070319010019065956500873008730087300873000
852023070319000019065956500873008730087300873000
862023070318590019065956500873008730087300873000
872023070318580019065956500873008730087300873000
882023070318570019065956500873008730087300873000
892023070318560019065956500873008730087300873000
902023070318550019065956500873008730087300873000
912023070318540019065956500873008730087300873000
922023070318530019065956500873008730087300873003565
932023070318520019065956500873008730087300873000
942023070318510019065956500873008730087300873000
952023070318500019065956500873008730087300873000
962023070318490019065956500873008730087300873000
972023070318480019065956500873008730087300873000
982023070318470019065956500873008730087300873000
992023070318460019065956500873008730087300873000
1002023070318450019065956500873008730087300873000
1012023070318440019065956500873008730087300873000
1022023070318430019065956500873008730087300873000
1032023070318420019065956500873008730087300873000
1042023070318410019065956500873008730087300873000
1052023070318400019065956500873008730087300873000
1062023070318390019065956500873008730087300873000
1072023070318380019065956500873008730087300873000
1082023070318370019065956500873008730087300873000
1092023070318360019065956500873008730087300873000
1102023070318350019065956500873008730087300873000
1112023070318340019065956500873008730087300873000
1122023070318330019065956500873008730087300873000
1132023070318320019065956500873008730087300873000
1142023070318310019065956500873008730087300873000
1152023070318300019065956500873008730087300873000
1162023070318290019065956500873008730087300873000
1172023070318280019065956500873008730087300873000
1182023070318270019065956500873008730087300873000
1192023070318260019065956500873008730087300873000
1202023070318250019065956500873008730087300873000
1212023070318240019065956500873008730087300873000
1222023070318230019065956500873008730087300873003565
1232023070318220019065956500873008730087300873000
1242023070318210019065956500873008730087300873000
1252023070318200019065956500873008730087300873000
1262023070318190019065956500873008730087300873000
1272023070318180019065956500873008730087300873000
1282023070318170019065956500873008730087300873000
1292023070318160019065956500873008730087300873000
1302023070318150019065956500873008730087300873000
1312023070318140019065956500873008730087300873000
1322023070318130019065956500873008730087300873000
1332023070318120019065956500873008730087300873000
1342023070318110019065956500873008730087300873000
1352023070318100019065956500873008730087300873000
1362023070318090019065956500873008730087300873000
1372023070318080019065956500873008730087300873000
1382023070318070019065956500873008730087300873000
1392023070318060019065956500873008730087300873000
1402023070318050019065956500873008730087300873000
1412023070318040019065956500873008730087300873000
1422023070318030019065956500873008730087300873000
1432023070318020019065956500873008730087300873000
1442023070318010019065956500873008730087300873000
1452023070318000019065956500873008730087300873000
1462023070317590019065956500873008730087300873000
1472023070317580019065956500873008730087300873000
1482023070317570019065956500873008730087300873000
1492023070317560019065956500873008730087300873000
1502023070317550019065956500873008730087300873000
1512023070317540019065956500873008730087300873000
1522023070317530019065956500873008730087300873003565
1532023070317520019065956500873008730087300873000
1542023070317510019065956500873008730087300873000
1552023070317500019065956500873008730087300873000
1562023070317490019065956500873008730087300873000
1572023070317480019065956500873008730087300873000
1582023070317470019065956500873008730087300873000
1592023070317460019065956500873008730087300873000
1602023070317450019065956500873008730087300873000
1612023070317440019065956500873008730087300873000
1622023070317430019065956500873008730087300873000
1632023070317420019065956500873008730087300873000
1642023070317410019065956500873008730087300873000
1652023070317400019065956500873008730087300873000
1662023070317390019065956500873008730087300873000
1672023070317380019065956500873008730087300873000
1682023070317370019065956500873008730087300873000
1692023070317360019065956500873008730087300873000
1702023070317350019065956500873008730087300873000
1712023070317340019065956500873008730087300873000
1722023070317330019065956500873008730087300873000
1732023070317320019065956500873008730087300873000
1742023070317310019065956500873008730087300873000
1752023070317300019065956500873008730087300873000
1762023070317290019065956500873008730087300873000
1772023070317280019065956500873008730087300873000
1782023070317270019065956500873008730087300873000
1792023070317260019065956500873008730087300873000
1802023070317250019065956500873008730087300873000
1812023070317240019065956500873008730087300873000
1822023070317230019065956500873008730087300873003565
1832023070317220019065956500873008730087300873000
1842023070317210019065956500873008730087300873000
1852023070317200019065956500873008730087300873000
1862023070317190019065956500873008730087300873000
1872023070317180019065956500873008730087300873000
1882023070317170019065956500873008730087300873000
1892023070317160019065956500873008730087300873000
1902023070317150019065956500873008730087300873000
1912023070317140019065956500873008730087300873000
1922023070317130019065956500873008730087300873000
1932023070317120019065956500873008730087300873000
1942023070317110019065956500873008730087300873000
1952023070317100019065956500873008730087300873000
1962023070317090019065956500873008730087300873000
1972023070317080019065956500873008730087300873000
1982023070317070019065956500873008730087300873000
1992023070317060019065956500873008730087300873000
2002023070317050019065956500873008730087300873000
2012023070317040019065956500873008730087300873000
2022023070317030019065956500873008730087300873000
2032023070317020019065956500873008730087300873000
2042023070317010019065956500873008730087300873000
2052023070317000019065956500873008730087300873000
2062023070316590019065956500873008730087300873000
2072023070316580019065956500873008730087300873000
2082023070316570019065956500873008730087300873000
2092023070316560019065956500873008730087300873000
2102023070316550019065956500873008730087300873000
2112023070316540019065956500873008730087300873000
2122023070316530019065956500873008730087300873003565
2132023070316520019065956500873008730087300873000
2142023070316510019065956500873008730087300873000
2152023070316500019065956500873008730087300873000
2162023070316490019065956500873008730087300873000
2172023070316480019065956500873008730087300873000
2182023070316470019065956500873008730087300873000
2192023070316460019065956500873008730087300873000
2202023070316450019065956500873008730087300873000
2212023070316440019065956500873008730087300873000
2222023070316430019065956500873008730087300873000
2232023070316420019065956500873008730087300873000
2242023070316410019065956500873008730087300873000
2252023070316400019065956500873008730087300873000
2262023070316390019065956500873008730087300873000
2272023070316380019065956500873008730087300873000
2282023070316370019065956500873008730087300873000
2292023070316360019065956500873008730087300873000
2302023070316350019065956500873008730087300873000
2312023070316340019065956500873008730087300873000
2322023070316330019065956500873008730087300873000
2332023070316320019065956500873008730087300873000
2342023070316310019065956500873008730087300873000
2352023070316300019065956500873008730087300873000
2362023070316290019065956500873008730087300873000
2372023070316280019065956500873008730087300873000
2382023070316270019065956500873008730087300873000
2392023070316260019065956500873008730087300873000
2402023070316250019065956500873008730087300873000
2412023070316240019065956500873008730087300873000
2422023070316230019065956500873008730087300873003565
2432023070316220019065956500873008730087300873000
2442023070316210019065956500873008730087300873000
2452023070316200019065956500873008730087300873000
2462023070316190019065956500873008730087300873000
2472023070316180019065956500873008730087300873000
2482023070316170019065956500873008730087300873000
2492023070316160019065956500873008730087300873000
2502023070316150019065956500873008730087300873000
2512023070316140019065956500873008730087300873000
2522023070316130019065956500873008730087300873000
2532023070316120019065956500873008730087300873000
2542023070316110019065956500873008730087300873000
2552023070316100019065956500873008730087300873000
2562023070316090019065956500873008730087300873000
2572023070316080019065956500873008730087300873000
2582023070316070019065956500873008730087300873000
2592023070316060019065956500873008730087300873000
2602023070316050019065956500873008730087300873000
2612023070316040019065956500873008730087300873000
2622023070316030019065956500873008730087300873000
2632023070316020019065956500873008730087300873000
2642023070316010019065956500873008730087300873000
2652023070316000019065956500873008730087300873000
2662023070315590019065956500873008730087300873000
2672023070315580019065956500873008730087300873000
2682023070315570019065956500873008730087300873000
2692023070315560019065956500873008730087300873000
2702023070315550019065956500873008730087300873000
2712023070315540019065956500873008730087300873000
2722023070315530019065956500873008730087300873003565
2732023070315520019065956500873008730087300873000
2742023070315510019065956500873008730087300873000
2752023070315500019065956500873008730087300873000
2762023070315490019065956500873008730087300873000
2772023070315480019065956500873008730087300873000
2782023070315470019065956500873008730087300873000
2792023070315460019065956500873008730087300873000
2802023070315450019065956500873008730087300873000
2812023070315440019065956500873008730087300873000
2822023070315430019065956500873008730087300873000
2832023070315420019065956500873008730087300873000
2842023070315410019065956500873008730087300873000
2852023070315400019065956500873008730087300873000
2862023070315390019065956500873008730087300873000
2872023070315380019065956500873008730087300873000
2882023070315370019065956500873008730087300873000
2892023070315360019065956500873008730087300873000
2902023070315350019065956500873008730087300873000
2912023070315340019065956500873008730087300873000
2922023070315330019065956500873008730087300873000
2932023070315320019065956500873008730087300873000
2942023070315310019065956500873008730087300873000
2952023070315300019065956500873008730087300873003565
2962023070315290018754732000875008750087500875000
2972023070315280018754732000875008750087500875000
2982023070315270018754732000875008750087500875000
2992023070315260018754732000875008750087500875000
3002023070315250018754732000875008750087500875000
3012023070315240018754732000875008750087500875000
3022023070315230018754732000875008750087500875000
3032023070315220018754732000875008750087500875000
3042023070315210018754732000875008750087500875000
3052023070315200018754732000875008750087500875000
306202307031519001875473200087500874008760087200423
307202307031518001871774950087300872008740087200699
3082023070315170018656766600873008730087500872001362
309202307031516001853769380087200873008730087200249
310202307031515001851596080087200873008740087200231
31120230703151400184957970008730087300874008730090
31220230703151300184879365008730087300874008730056
313202307031512001848304700087300872008730087200196
31420230703151100184659426008720087300873008710052
315202307031510001846140520087300873008740087100584
316202307031509001841046670087300874008750087300251
317202307031508001838851790087400874008750087400166
318202307031507001837399930087500874008750087300534
319202307031506001832732530087400874008750087300599
320202307031505001827496440087500874008750087400407
321202307031504001823937470087400873008740087300441
3222023070315030018200843100872008710087500870001953
323202307031502001803015800087000874008740087000292
324202307031501001800471430087400872008740087000925
325202307031500001792400320087000870008720087000573
326202307031459001787413880087100870008720087000110
32720230703145800178645621008710087100873008710087
328202307031457001785697400087100874008740087100310
329202307031456001782995600087400872008740087200270
330202307031455001780640770087300874008740087300453
331202307031454001776684860087400873008740087200235
332202307031453001774633320087300872008730087200120
333202307031452001773586570087300873008740087200442
33420230703145100176973119008730087500875008730085
335202307031450001768988020087100875008750087000447
336202307031449001765087360087500876008760087400203
337202307031448001763310460087600874008770087400225
338202307031447001761337900087400876008770087400377
339202307031446001758037520087500875008770087400447
340202307031445001754126190087400875008760087400191
3412023070314440017524549400875008770087700874001162
342202307031443001742281780087700877008780087600556
343202307031442001737406830087700876008770087500639
3442023070314410017318112500876008750087600874001039
3452023070314400017227202300875008740087500873001881
3462023070314390017062715600874008710087400870001172
3472023070314380016960478000871008700087200870003364
348202307031437001666764050087000869008700086900295
349202307031436001664198980087000869008700086900373
35020230703143500166095715008700086900870008690020
351202307031434001660783230087000870008700086900133
35220230703143300165962687008690086900870008690079
353202307031432001658940320086900869008700086900387
354202307031431001655577120086900869008690086800383
355202307031430001652249890086900870008700086900223
356202307031429001650311860086900869008690086900225
357202307031428001648356610086900868008690086800410
358202307031427001644794980086800867008680086700370
35920230703142600164158377008670086700868008670074
36020230703142500164094218008670086800868008670033
36120230703142400164065590008680086800868008670088
362202307031423001639892860086700868008680086700107
36320230703142200163896421008670086700868008670079
36420230703142100163827879008670086700868008660064
36520230703142000163772398008660086700867008660018
366202307031419001637567970086800865008680086400217
367202307031418001635687250086400864008650086400813
368202307031417001628656050086500864008650086300264
369202307031416001626375070086500864008650086400147
3702023070314150016251049300864008660086600864001133
37120230703141400161530426008660086700867008660040
372202307031413001614957780086700866008670086600234
373202307031412001612929030086600868008690086600967
37420230703141100160454267008680086900869008680096
3752023070314100016037090600869008690086900868005
37620230703140900160366564008690086900869008680041
377202307031408001603309490086900868008690086700236
37820230703140700160126101008670086700868008670073
37920230703140600160062779008680086800868008670067
38020230703140500160004677008670086800868008670018
381202307031404001599890550086800868008680086700361
38220230703140300159675708008690086800869008680032
383202307031402001596479310086800869008700086800208
384202307031401001594671700087000869008700086800352
385202307031400001591612720086900869008690086800687
386202307031359001585642940086800868008690086800196
387202307031358001583941580086800866008680086600247
388202307031357001581801420086600865008660086500237
38920230703135600157975058008650086600866008650057
39020230703135500157925726008650086300865008630013
391202307031354001579145040086400866008660086200413
392202307031353001575574650086500865008660086400721
39320230703135200156933803008650086500866008650080
394202307031351001568646010086600865008660086500126
39520230703135000156755598008650086500865008640086
396202307031349001566812320086500865008650086400136
397202307031348001565636900086400866008660086400361
398202307031347001562514720086500865008660086400375
399202307031346001559270800086500867008670086500818
400202307031345001552191370086700867008680086600200
40120230703134400155045698008680086800868008670053
402202307031343001549996960086700867008690086600471
403202307031342001545911190086600866008670086500114
404202307031341001544924230086600867008670086600169
405202307031340001543459500086800868008680086700577
4062023070313390015384565000868008700087000868001018
407202307031338001529611710086900869008700086900213
408202307031337001527759940086900870008700086900540
409202307031336001523062410086900869008700086900377
410202307031335001519786230086900869008690086900524
411202307031334001515232670086800868008690086700113
412202307031333001514251910086800870008700086700396
4132023070313320015108118000870008650087000864005186
414202307031331001465763440086500865008650086300448
415202307031330001461889640086500866008660086500186
4162023070313290014602803800865008650086500865006
417202307031328001460228480086500866008660086400197
4182023070313270014585225100865008620086500862004800
419202307031326001417062800086100861008620086100121
42020230703132500141602078008610086200862008610098
4212023070313240014151766500861008620086200861009
422202307031323001415099090086100862008620086100207
423202307031322001413316610086200862008620086100267
424202307031321001411017230086200862008620086100505
4252023070313200014066684100862008620086200862007
42620230703131900140660807008620086200862008620019
427202307031318001406444290086200861008620086100704
42820230703131700140038263008610086200862008610056
429202307031316001399899940086200863008630086200246
430202307031315001397779040086300862008630086200145
431202307031314001396528060086200862008630086100756
43220230703131300139001138008620086200862008610092
433202307031312001389218440086200862008620086100173
434202307031311001387727650086200862008620086100172
43520230703131000138624576008620086200862008610018
43620230703130900138609061008620086200862008610011
43720230703130800138599580008620086200862008620033
438202307031307001385711340086200861008620086100198
439202307031306001384006430086200861008620086100138
440202307031305001382818170086200862008620086100259
441202307031304001380588020086200861008620086100113
44220230703130300137961496008600086100862008600073
443202307031302001378986850086200860008620086000165
44420230703130100137756670008600086100861008600099
44520230703130000137671515008610086000861008600079
44620230703125900137603574008600086000860008600018
44720230703125800137588094008590085900860008590053
448202307031257001375425450086000859008600085900120
44920230703125600137439463008590086000860008590065
450202307031255001373836180085900860008600085900334
451202307031254001370966780086000860008600085900102
452202307031253001370090510086000860008600085800174
453202307031252001368597320085900860008600085800116
454202307031251001367601200086100861008610086000322
45520230703125000136483192008600086100861008600065
456202307031249001364272900086100861008610085800187
457202307031248001362667810086100858008610085800255
458202307031247001360477900085700857008580085700112
459202307031246001359517810085700857008580085700192
460202307031245001357872360085800857008580085700254
461202307031244001355695440085700859008600085700627
462202307031243001350314890086000861008610085900365
463202307031242001347176890086100861008620086100325
464202307031241001344378570086200862008620086100192
465202307031240001342725430086100862008620086000582
466202307031239001337717270086100863008630086000790
467202307031238001330913640086300863008630086200848
46820230703123700132360386008630086300863008620069
469202307031236001323008470086300863008640086200257
470202307031235001320789480086400862008640086200189
47120230703123400131915898008630086300863008620013
472202307031233001319046800086400864008640086200540
473202307031232001314386040086400864008640086400334
47420230703123100131150028008640086200864008620065
475202307031230001310939510086400864008640086300124
47620230703122900130986937008640086300864008620051
477202307031228001309429370086300863008630086300142
4782023070312270013082039100863008620086300862003
47920230703122600130817804008630086300863008620026
480202307031225001307953800086300863008630086200123
48120230703122400130689307008630086200863008620064
482202307031223001306340770086300862008630086100228
483202307031222001304376330086100862008630086100931
48420230703122100129635524008620086200862008610013
485202307031220001296243190086100861008620086100182
48620230703121900129467461008620086200862008620020
487202307031218001294502210086100862008620086100408
48820230703121700129098931008620086100862008610025
48920230703121600129077392008620086200862008620014
49020230703121500129065324008610086200862008610053
491202307031214001290196880086200861008620086100166
49220230703121300128876741008610086100861008610025
493202307031212001288552160086000860008600085900447
49420230703121100128470910008600085900860008590048
49520230703121000128429666008600086000860008600024
49620230703120900128409026008600086000860008600037
4972023070312080012837720600860008600086000860008
49820230703120700128370326008600086000860008590032
49920230703120600128342825008600086000860008600014
50020230703120500128330785008600086000860008590041
501202307031204001282955550085900860008600085900197
502202307031203001281263050086000860008600085900147
503202307031202001280000300086000860008610086000508
50420230703120100127563137008610086100861008610022
505202307031200001275441950086100861008610086000918
506202307031159001267546240086000861008610086000135
50720230703115800126638490008610086100861008610048
50820230703115700126597162008610086000861008600078
509202307031156001265300630086000860008610086000454
510202307031155001261394360086000860008610086000152
51120230703115400126008701008610086100861008610026
512202307031153001259863150086000860008600085900118
513202307031152001258849460086000860008600085900286
51420230703115100125639038008610086100861008610024
51520230703115000125618374008610086100861008600012
516202307031149001256080470086100859008610085900581
5172023070311480012510873900858008580085800856001030
518202307031147001242259130085800858008580085700157
5192023070311460012409132900859008590085900857001493
52020230703114500122811633008580085700861008570082
521202307031144001227412320085700862008620085700470
522202307031143001223373980086100861008610086100145
523202307031142001222125530085900861008620085900386
52420230703114100121880322008610086200862008610033
525202307031140001218519060086200862008630086200276
5262023070311390012161395400863008630086300862008
527202307031138001216070510086300862008640086200434
528202307031137001212325230086000863008630086000114
529202307031136001211343760086300862008630086000162
530202307031135001209949970086100863008630086100252
531202307031134001207780210086000863008630085800988
532202307031133001199280960086200863008630086200115
533202307031132001198289520086200863008630086200145
53420230703113100119703924008630086300863008630014
53520230703113000119691842008630086300863008630072
53620230703112900119629706008630086300863008620039
537202307031128001195960710086300863008630086100121
538202307031127001194918540086000860008630086000138
539202307031126001193729070086000863008630086000134
54020230703112500119257566008630086300863008630015
541202307031124001192446210086300863008640086300168
542202307031123001190996360086300863008640085900347
543202307031122001188004950086300864008640086300101
544202307031121001187133130086400863008640086300191
545202307031120001185484730086400864008640086300236
54620230703111900118344687008640086400864008640017
54720230703111800118329999008630086200863008610085
548202307031117001182566580086300862008630086000410
549202307031116001179036070086200864008640086200143
550202307031115001177803010086300865008650086300526
551202307031114001173259610086400864008650086400199
55220230703111300117154013008650086500865008650034
55320230703111200117124603008650086500865008650012
554202307031111001171142230086300864008640086300115
555202307031110001170148720086400864008660086300160
556202307031109001168764500086600863008660086200395
557202307031108001165352610086200863008630086200102
558202307031107001164473300086300863008630086100179
559202307031106001162929320086300861008630086100248
560202307031105001160791460086100861008620086100237
56120230703110400115875080008610086200862008610074
56220230703110300115811361008610086200862008610052
563202307031102001157665510086300861008630086100251
564202307031101001155503110086100860008610085800284
565202307031100001153061940086000861008610086000233
56620230703105900115105678008610086100862008600074
567202307031058001150419750086100862008620086000377
56820230703105700114717418008620086300863008620017
569202307031056001147027500086300862008630086200211
570202307031055001145206670086300862008630086100251
571202307031054001143041480086000862008630086000508
57220230703105300113866560008610086200863008610089
57320230703105200113789840008620086200862008620033
574202307031051001137613940086100864008640086100406
575202307031050001134111390086400866008660086300677
57620230703104900112825845008660086500866008650064
577202307031048001127704830086500867008670086500469
578202307031047001123645590086700867008670086700121
579202307031046001122596520086600865008670086500529
580202307031045001118010640086500866008670086500170
581202307031044001116538780086600865008660086500279
582202307031043001114123650086500866008660086400250
583202307031042001111961240086600866008670086400281
58420230703104100110952759008660086400866008640083
585202307031040001108809640086600866008670086500550
586202307031039001104048510086700868008680086600184
587202307031038001102454710086800868008680086500342
588202307031037001099488380086800868008680086700466
58920230703103600109544784008680086800868008680098
590202307031035001094597200086700866008680086600539
59120230703103400108992671008670086700867008660029
592202307031033001089675440086700868008690086700373
593202307031032001086437360086800869008690086800200
594202307031031001084701350086800868008690086600805
595202307031030001077713540086800866008680086600125
5962023070310290010766306800866008630086800863001601
5972023070310280010627724600862008600086200859001465
598202307031027001050164360086000859008600085700984
599202307031026001041720400085900859008590085800191
60020230703102500104008073008590085800859008580028
601202307031024001039840340085800857008590085700760
602202307031023001033312480085700860008600085700625
603202307031022001027947930085900859008590085700191
604202307031021001026309910085900858008600085700318
60520230703102000102357853008570085800858008570069
60620230703101900102298654008590086000860008580079
607202307031018001022307900086000862008620085600954
60820230703101700101412433008620086200862008610044
609202307031016001013745070086200859008620085900860
610202307031015001006351410085900859008600085600349
611202307031014001003355360085900859008590085600374
612202307031013001000146750085900857008590085600939
61320230703101200992090740085700857008570085500238
61420230703101100990051990085500857008570085500312
61520230703101000987381900085700859008590085600823
61620230703100900980327260085900855008590085500270
61720230703100800978011830085500859008590085500763
61820230703100700971471630086000860008600085900101
61920230703100600970603340086000859008610085800407
62020230703100500967107720085800863008630085800378
6212023070310040096385534008620086300863008620071
62220230703100300963243020086300862008640086100364
62320230703100200960103340086200862008630086200414
62420230703100100956533580086100860008610085900303
62520230703100000953925740085800857008600085700626
62620230703095900948547210085900857008590085600462
62720230703095800944587480085700857008580085600171
62820230703095700943121990085700856008570085500562
62920230703095600938310660085600856008570085500432
63020230703095500934612440085700856008590085500188
63120230703095400933002970085700857008590085500581
63220230703095300928029250085700862008620085700407
63320230703095200924533480086200867008670086200588
63420230703095100919455140086700865008670086500398
63520230703095000916007400086500864008670086400592
63620230703094900910888450086300863008640086300488
63720230703094800906673980086300862008630086200427
638202307030947009029896800862008610086200858004178
63920230703094600867057150086000858008600085500453
64020230703094500863167020085900857008590085400651
641202307030944008575835200857008540085700853001098
64220230703094300848202310085400855008580085400860
64320230703094200840853080085500854008570085400139
64420230703094100839664610085400855008560085400520
64520230703094000835221020085500859008590085400268
646202307030939008329281300859008550085900854001142
64720230703093800823153790085500857008570085400365
64820230703093700820031110085700856008600085500646
64920230703093600814488990085700853008570085300362
65020230703093500811396890085400857008570085300880
65120230703093400803876530085700856008570085500597
65220230703093300798768640085500859008590085500517
65320230703093200794338810086100861008620085900958
65420230703093100786085470086000864008650086000579
655202307030930007810883900864008540086500854001859
656202307030929007650908100859008540085900854001419
65720230703092800752957590085500851008550085100896
65820230703092700745306330084800848008520084700847
659202307030926007381059300845008450084900845001356
660202307030925007266201800844008480084800844001117
661202307030924007171800400845008490085000844001638
662202307030923007033339900850008530085400844001330
663202307030922006920643600856008450085600843004874
664202307030921006507360300844008450084800844002113
665202307030920006328802100845008490084900844002176
666202307030919006144697000849008530085400849003959
667202307030918005807873300853008580085900853005715
668202307030917005318734800859008590086000857001220
669202307030916005213977000859008580086300856004278
670202307030915004846321900859008600086000858002229
671202307030914004654889500860008620086300860001340
672202307030913004539565600861008650086500861001730
673202307030912004390306100865008640086500863004475
674202307030911004004075800866008660086700863002249
675202307030910003809579700866008660087000866001087
67620230703090900371531750086600864008670086400591
677202307030908003664139400864008600086800860002330
678202307030907003463094900860008700087100859003817
679202307030906003132990000871008790087900871002442
680202307030905002919121700879008760088000876001834
681202307030904002758190200876008770088000876002673
682202307030903002523662800877008840089000875005000
683202307030902002082541400883008850088900874003407
6842023070309010017819131008850087200885008660011398
68520230703090000785159600872008670087200865009043