Files
KissMeData/086450/min/candle-20230706.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202307061944002012556650132801328013280132803559
3202307061943002012556650132801328013280132800
4202307061942002012556650132801328013280132800
5202307061941002012556650132801328013280132800
6202307061940002012556650132801328013280132800
7202307061939002012556650132801328013280132800
8202307061938002012556650132801328013280132800
9202307061937002012556650132801328013280132800
10202307061936002012556650132801328013280132800
11202307061935002012556650132801328013280132800
12202307061934002012556650132801328013280132800
13202307061933002012556650132801328013280132800
14202307061932002012556650132801328013280132800
15202307061931002012556650132801328013280132800
16202307061930002012556650132801328013280132800
17202307061929002012556650132801328013280132800
18202307061928002012556650132801328013280132800
19202307061927002012556650132801328013280132800
20202307061926002012556650132801328013280132800
21202307061925002012556650132801328013280132800
22202307061924002012556650132801328013280132800
23202307061923002012556650132801328013280132800
24202307061922002012556650132801328013280132800
25202307061921002012556650132801328013280132800
26202307061920002012556650132801328013280132800
27202307061919002012556650132801328013280132800
28202307061918002012556650132801328013280132800
29202307061917002012556650132801328013280132800
30202307061916002012556650132801328013280132800
31202307061915002012556650132801328013280132800
32202307061914002012556650132801328013280132803559
33202307061913002012556650132801328013280132800
34202307061912002012556650132801328013280132800
35202307061911002012556650132801328013280132800
36202307061910002012556650132801328013280132800
37202307061909002012556650132801328013280132800
38202307061908002012556650132801328013280132800
39202307061907002012556650132801328013280132800
40202307061906002012556650132801328013280132800
41202307061905002012556650132801328013280132800
42202307061904002012556650132801328013280132800
43202307061903002012556650132801328013280132800
44202307061902002012556650132801328013280132800
45202307061901002012556650132801328013280132800
46202307061900002012556650132801328013280132800
47202307061859002012556650132801328013280132800
48202307061858002012556650132801328013280132800
49202307061857002012556650132801328013280132800
50202307061856002012556650132801328013280132800
51202307061855002012556650132801328013280132800
52202307061854002012556650132801328013280132800
53202307061853002012556650132801328013280132800
54202307061852002012556650132801328013280132800
55202307061851002012556650132801328013280132800
56202307061850002012556650132801328013280132800
57202307061849002012556650132801328013280132800
58202307061848002012556650132801328013280132800
59202307061847002012556650132801328013280132800
60202307061846002012556650132801328013280132800
61202307061845002012556650132801328013280132800
62202307061844002012556650132801328013280132803559
63202307061843002012556650132801328013280132800
64202307061842002012556650132801328013280132800
65202307061841002012556650132801328013280132800
66202307061840002012556650132801328013280132800
67202307061839002012556650132801328013280132800
68202307061838002012556650132801328013280132800
69202307061837002012556650132801328013280132800
70202307061836002012556650132801328013280132800
71202307061835002012556650132801328013280132800
72202307061834002012556650132801328013280132800
73202307061833002012556650132801328013280132800
74202307061832002012556650132801328013280132800
75202307061831002012556650132801328013280132800
76202307061830002012556650132801328013280132800
77202307061829002012556650132801328013280132800
78202307061828002012556650132801328013280132800
79202307061827002012556650132801328013280132800
80202307061826002012556650132801328013280132800
81202307061825002012556650132801328013280132800
82202307061824002012556650132801328013280132800
83202307061823002012556650132801328013280132800
84202307061822002012556650132801328013280132800
85202307061821002012556650132801328013280132800
86202307061820002012556650132801328013280132800
87202307061819002012556650132801328013280132800
88202307061818002012556650132801328013280132800
89202307061817002012556650132801328013280132800
90202307061816002012556650132801328013280132800
91202307061815002012556650132801328013280132800
92202307061814002012556650132801328013280132803559
93202307061813002012556650132801328013280132800
94202307061812002012556650132801328013280132800
95202307061811002012556650132801328013280132800
96202307061810002012556650132801328013280132800
97202307061809002012556650132801328013280132800
98202307061808002012556650132801328013280132800
99202307061807002012556650132801328013280132800
100202307061806002012556650132801328013280132800
101202307061805002012556650132801328013280132800
102202307061804002012556650132801328013280132800
103202307061803002012556650132801328013280132800
104202307061802002012556650132801328013280132800
105202307061801002012556650132801328013280132800
106202307061800002012556650132801328013280132800
107202307061759002012556650132801328013280132800
108202307061758002012556650132801328013280132800
109202307061757002012556650132801328013280132800
110202307061756002012556650132801328013280132800
111202307061755002012556650132801328013280132800
112202307061754002012556650132801328013280132800
113202307061753002012556650132801328013280132800
114202307061752002012556650132801328013280132800
115202307061751002012556650132801328013280132800
116202307061750002012556650132801328013280132800
117202307061749002012556650132801328013280132800
118202307061748002012556650132801328013280132800
119202307061747002012556650132801328013280132800
120202307061746002012556650132801328013280132800
121202307061745002012556650132801328013280132800
122202307061744002012556650132801328013280132803559
123202307061743002012556650132801328013280132800
124202307061742002012556650132801328013280132800
125202307061741002012556650132801328013280132800
126202307061740002012556650132801328013280132800
127202307061739002012556650132801328013280132800
128202307061738002012556650132801328013280132800
129202307061737002012556650132801328013280132800
130202307061736002012556650132801328013280132800
131202307061735002012556650132801328013280132800
132202307061734002012556650132801328013280132800
133202307061733002012556650132801328013280132800
134202307061732002012556650132801328013280132800
135202307061731002012556650132801328013280132800
136202307061730002012556650132801328013280132800
137202307061729002012556650132801328013280132800
138202307061728002012556650132801328013280132800
139202307061727002012556650132801328013280132800
140202307061726002012556650132801328013280132800
141202307061725002012556650132801328013280132800
142202307061724002012556650132801328013280132800
143202307061723002012556650132801328013280132800
144202307061722002012556650132801328013280132800
145202307061721002012556650132801328013280132800
146202307061720002012556650132801328013280132800
147202307061719002012556650132801328013280132800
148202307061718002012556650132801328013280132800
149202307061717002012556650132801328013280132800
150202307061716002012556650132801328013280132800
151202307061715002012556650132801328013280132800
152202307061714002012556650132801328013280132803559
153202307061713002012556650132801328013280132800
154202307061712002012556650132801328013280132800
155202307061711002012556650132801328013280132800
156202307061710002012556650132801328013280132800
157202307061709002012556650132801328013280132800
158202307061708002012556650132801328013280132800
159202307061707002012556650132801328013280132800
160202307061706002012556650132801328013280132800
161202307061705002012556650132801328013280132800
162202307061704002012556650132801328013280132800
163202307061703002012556650132801328013280132800
164202307061702002012556650132801328013280132800
165202307061701002012556650132801328013280132800
166202307061700002012556650132801328013280132800
167202307061659002012556650132801328013280132800
168202307061658002012556650132801328013280132800
169202307061657002012556650132801328013280132800
170202307061656002012556650132801328013280132800
171202307061655002012556650132801328013280132800
172202307061654002012556650132801328013280132800
173202307061653002012556650132801328013280132800
174202307061652002012556650132801328013280132800
175202307061651002012556650132801328013280132800
176202307061650002012556650132801328013280132800
177202307061649002012556650132801328013280132800
178202307061648002012556650132801328013280132800
179202307061647002012556650132801328013280132800
180202307061646002012556650132801328013280132800
181202307061645002012556650132801328013280132800
182202307061644002012556650132801328013280132803559
183202307061643002012556650132801328013280132800
184202307061642002012556650132801328013280132800
185202307061641002012556650132801328013280132800
186202307061640002012556650132801328013280132800
187202307061639002012556650132801328013280132800
188202307061638002012556650132801328013280132800
189202307061637002012556650132801328013280132800
190202307061636002012556650132801328013280132800
191202307061635002012556650132801328013280132800
192202307061634002012556650132801328013280132800
193202307061633002012556650132801328013280132800
194202307061632002012556650132801328013280132800
195202307061631002012556650132801328013280132800
196202307061630002012556650132801328013280132800
197202307061629002012556650132801328013280132800
198202307061628002012556650132801328013280132800
199202307061627002012556650132801328013280132800
200202307061626002012556650132801328013280132800
201202307061625002012556650132801328013280132800
202202307061624002012556650132801328013280132800
203202307061623002012556650132801328013280132800
204202307061622002012556650132801328013280132800
205202307061621002012556650132801328013280132800
206202307061620002012556650132801328013280132800
207202307061619002012556650132801328013280132800
208202307061618002012556650132801328013280132800
209202307061617002012556650132801328013280132800
210202307061616002012556650132801328013280132800
211202307061615002012556650132801328013280132800
212202307061614002012556650132801328013280132803559
213202307061613002012556650132801328013280132800
214202307061612002012556650132801328013280132800
215202307061611002012556650132801328013280132800
216202307061610002012556650132801328013280132800
217202307061609002012556650132801328013280132800
218202307061608002012556650132801328013280132800
219202307061607002012556650132801328013280132800
220202307061606002012556650132801328013280132800
221202307061605002012556650132801328013280132800
222202307061604002012556650132801328013280132800
223202307061603002012556650132801328013280132800
224202307061602002012556650132801328013280132800
225202307061601002012556650132801328013280132800
226202307061600002012556650132801328013280132800
227202307061559002012556650132801328013280132800
228202307061558002012556650132801328013280132800
229202307061557002012556650132801328013280132800
230202307061556002012556650132801328013280132800
231202307061555002012556650132801328013280132800
232202307061554002012556650132801328013280132800
233202307061553002012556650132801328013280132800
234202307061552002012556650132801328013280132800
235202307061551002012556650132801328013280132800
236202307061550002012556650132801328013280132800
237202307061549002012556650132801328013280132800
238202307061548002012556650132801328013280132800
239202307061547002012556650132801328013280132800
240202307061546002012556650132801328013280132800
241202307061545002012556650132801328013280132800
242202307061544002012556650132801328013280132803559
243202307061543002012556650132801328013280132800
244202307061542002012556650132801328013280132800
245202307061541002012556650132801328013280132800
246202307061540002012556650132801328013280132800
247202307061539002012556650132801328013280132800
248202307061538002012556650132801328013280132800
249202307061537002012556650132801328013280132800
250202307061536002012556650132801328013280132800
251202307061535002012556650132801328013280132800
252202307061534002012556650132801328013280132800
253202307061533002012556650132801328013280132800
254202307061532002012556650132801328013280132800
255202307061531002012556650132801328013280132800
256202307061530002012556650132801328013280132803559
257202307061529001965293130133201332013320133200
258202307061528001965293130133201332013320133200
259202307061527001965293130133201332013320133200
260202307061526001965293130133201332013320133200
261202307061525001965293130133201332013320133200
262202307061524001965293130133201332013320133200
263202307061523001965293130133201332013320133200
264202307061522001965293130133201332013320133200
265202307061521001965293130133201332013320133200
266202307061520001965293130133201332013320133200
26720230706151900196529313013320133201337013320886
268202307061518001953465670133101330013310132902931
2692023070615170019144742101330013290133001329052
2702023070615160019137827501329013290133001329049
27120230706151500191313142013300133001330013290265
2722023070615140019096072001329013300133001329089
27320230706151300190842377013290133001330013290313
27420230706151200190426115013300133001330013300135
27520230706151100190246565013300132601330013260233
276202307061510001899370790132601328013280132505398
277202307061509001827761230132801329013300132802994
27820230706150800178798182013290132901330013290112
27920230706150700178649333013300132901330013290123
28020230706150600178485840013290132901330013290690
28120230706150500177568808013300133001330013290239
28220230706150400177250965013300133101331013300121
283202307061503001770900100133001330013300132901442
28420230706150200175172178013300133001330013290555
2852023070615010017443405501330013300133001329061
28620230706150000174352967013290132701330013270740
287202307061459001733699650132801330013300132707739
2882023070614580016308676501330013310133101330091
2892023070614570016296568501331013310133101330042
29020230706145600162909810013310133001332013300134
2912023070614550016273146801330013300133101330073
29220230706145400162634355013300133001330013290163
29320230706145300162417578013290132901330013290549
2942023070614520016168744901329013300133001329030
29520230706145100161647577013290132801330013280252
296202307061450001613126960132901329013300132902098
29720230706144900158524448013290133001330013290126
298202307061448001583568950132901330013300132901889
2992023070614470015584453901331013310133101331049
3002023070614460015577932001331013310133101330046
30120230706144500155718095013310133101331013300463
30220230706144400155102219013310133101332013310233
3032023070614430015479209101330013310133101330021
30420230706144200154764150013310133101331013300498
3052023070614410015410172201331013310133101331049
30620230706144000154036503013310133201332013310219
30720230706143900153744849013320133201332013320105
30820230706143800153604989013330133201333013320410
3092023070614370015305848801332013320133201332079
3102023070614360015295326001333013320133301332059
311202307061435001528746260133201331013320133101067
312202307061434001514544440133101331013310133102
3132023070614330015145178201330013310133101330035
31420230706143200151405209013300133101331013300555
3152023070614310015066684501332013330133301332094
316202307061430001505416360133301333013330133307
3172023070614290015053230501333013320133301332079
31820230706142800150427074013320133101332013310371
3192023070614270014993290901331013310133101331047
32020230706142600149870352013300133001330013300162
32120230706142500149654892013290132901329013290526
322202307061424001489558380132901331013320132901456
32320230706142300147019874013310133101331013310210
32420230706142200146740364013300133101331013300917
3252023070614210014552064601331013320133201331013
32620230706142000145503340013310133101331013310312
32720230706141900145088068013310133101331013300152
32820230706141800144885793013310133201332013300567
32920230706141700144131116013310133101331013300758
33020230706141600143122223013320133201332013320399
3312023070614150014259075501333013330133301333031
3322023070614140014254943201333013330133301333052
333202307061413001424801160133401333013340133309
33420230706141200142468118013330133301333013320135
3352023070614110014228823101334013330133401333063
3362023070614100014220422901333013330133301333029
3372023070614090014216557201333013330133301333036
3382023070614080014211758401333013330133301333033
33920230706140700142073595013330133201333013320370
3402023070614060014158073301331013310133101331010
34120230706140500141567423013310133101331013310360
34220230706140400141088263013310133201332013310423
343202307061403001405252170133201332013320133205
3442023070614020014051855701332013320133201332031
34520230706140100140477265013310133201332013310324
3462023070614000014004599901332013330133301332063
34720230706135900139962082013320133101332013300348
34820230706135800139498878013300133101331013300313
349202307061357001390824250133101333013330132907368
3502023070613560012928401201334013340133401334024
3512023070613550012925199601334013330133401333032
35220230706135400129209325013330133501336013330293
35320230706135300128818400013350133301335013330295
35420230706135200128424965013330133301333013330101
3552023070613510012829033201333013330133301332078
356202307061350001281864080133301333013330133301
3572023070613490012818507501333013310133301331074
358202307061348001280865330133101331013310133101
35920230706134700128085202013320133101332013310227
36020230706134600127783041013320133201332013320115
36120230706134500127629861013320133101332013310133
362202307061344001274527090133201331013320133101315
3632023070613430012570134201331013310133101331030
3642023070613420012566141201331013320133201331053
36520230706134100125590846013310133101331013310139
366202307061340001254058370133101330013310133001852
3672023070613390012294212501331013310133101331087
3682023070613380012282632801330013310133101330041
369202307061337001227717750133001331013320133001854
37020230706133600120305097013320133101332013310296
37120230706133500119911096013320133201332013320160
37220230706133400119697976013320133101332013310155
37320230706133300119491647013310133101331013300363
37420230706133200119008515013310133201332013310726
37520230706133100118042204013320133201332013310230
37620230706133000117735972013320133201332013310831
37720230706132900116629880013320133301333013310885
3782023070613280011545153601333013330133301332013
3792023070613270011543420801333013330133301333036
3802023070613260011538622001333013330133301333050
38120230706132500115319570013330133401334013330115
3822023070613240011516617601333013330133301333032
383202307061323001151235200133301333013330133301
38420230706132200115122187013330133401334013330117
3852023070613210011496620201334013340133401334010
38620230706132000114952862013340133301334013330324
3872023070613190011452094601333013330133301333070
3882023070613180011442763601334013340133401334054
3892023070613170011435560001334013340133401334078
39020230706131600114251548013340133401334013340144
39120230706131500114059452013350133401335013340237
3922023070613140011374324601334013340133401334062
3932023070613130011366053801334013330133401333095
39420230706131200113533891013330133201333013320104
39520230706131100113395265013320133201332013320224
396202307061310001130968970133101331013310133101452
397202307061309001111642850133101333013330133001423
39820230706130800109269507013330133201333013320322
399202307061307001088406020133201335013350133203187
40020230706130600104587336013360133601336013360208
4012023070613050010430944801337013370133701337024
4022023070613040010427736001337013360133701336065
40320230706130300104190460013360133601336013360744
40420230706130200103196476013360133601336013360145
40520230706130100103002756013360133501336013350835
40620230706130000101887301013360133601336013360210
40720230706125900101606741013360133601336013360170
4082023070612580010137962101336013360133601336070
40920230706125700101286101013360133601336013350129
41020230706125600101113817013360133601336013350936
4112023070612550099863422013360133601336013360120
41220230706125400997031020133701337013370133601029
41320230706125300983281340133701338013380133701031
414202307061252009694966401338013380133801338014
415202307061251009693093201338013380133801338025
41620230706125000968974820133801338013380133802
417202307061249009689480601338013380133801338045
4182023070612480096834596013380133801338013370171
419202307061247009660579901338013380133801338035
420202307061246009655896901338013380133801337043
421202307061245009650146501338013380133801338087
4222023070612440096385059013380133801338013380123
4232023070612430096220485013380133801338013380313
424202307061242009580169101338013380133801338044
42520230706124100957428190133801338013380133801
4262023070612400095741481013380133801338013380630
42720230706123900948985410133901339013390133900
4282023070612380094898541013390133901339013380779
4292023070612370093856201013390133901339013390118
430202307061236009369819901339013380133901338043
431202307061235009364062301339013390133901339024
432202307061234009360848701339013390133901339038
4332023070612330093557605013390133901339013390392
4342023070612320093032717013390133901339013390111
4352023070612310092884088013390133901339013390361
43620230706123000924007090133901341013410133902137
437202307061229008953812001341013410134101341023
438202307061228008950727701341013410134101341097
4392023070612270089377200013410134101341013410402
440202307061226008883811801341013410134101341021
441202307061225008880995701341013410134101341026
44220230706122400887750910134101341013410134107
4432023070612230088765704013410134101341013400405
44420230706122200882227890134101341013410134101037
44520230706122100868321720134101341013410134101
446202307061220008683083101341013410134101341044
447202307061219008677182701341013410134101341015
448202307061218008675171201341013410134101341025
44920230706121700867181870134101341013410134100
450202307061216008671818701341013410134101341023
4512023070612150086687344013410134101341013410159
4522023070612140086474125013410134101341013410123
4532023070612130086309182013410134101341013400297
454202307061212008591116101341013410134101341035
455202307061211008586422601341013410134101341053
456202307061210008579315301341013420134201341014
457202307061209008577437801342013420134201342025
458202307061208008574082801341013420134201341077
4592023070612070085637515013410134101341013410138
460202307061206008545245701342013430134301342011
4612023070612050085437689013440134101344013410444
46220230706120400848418510134101341013410134104
4632023070612030084836487013410134101341013410267
464202307061202008447844001341013410134101341042
465202307061201008442211801341013410134101341074
466202307061200008432288401341013400134101340036
467202307061159008427461801340013400134101340018
468202307061158008425048901340013400134101340035
4692023070611570084203566013400134101341013400120
470202307061156008404265101340013400134101340059
47120230706115500839635670134001340013400134008
4722023070611540083952847013400134001341013400253
473202307061153008361380401340013400134001340014
4742023070611520083595044013400134101341013400156
47520230706115100833858570134101341013410134001031
47620230706115000820042910134001341013410134008
4772023070611490081993565013410134001341013400629
478202307061148008115007801340013400134101340018
4792023070611470081125948013400134001341013400318
48020230706114600806998050134001341013420134002239
481202307061145007769774101341013410134201341033
48220230706114400776534620134101341013420134108
483202307061143007764273101342013410134201341036
4842023070611420077594429013420134301343013420221
485202307061141007729773001344013430134401343082
486202307061140007718758001343013430134401343029
4872023070611390077148611013430134101344013410969
4882023070611380075847629013410134101342013410110
489202307061137007570002101341013410134201341027
4902023070611360075663806013410134201342013410131
49120230706113500754880080134101341013420134109
492202307061134007547593501341013410134201341036
493202307061133007542763601342013420134201341032
494202307061132007538469801341013410134201341040
495202307061131007533102801342013410134201341034
496202307061130007528540301342013420134201341093
4972023070611290075160600013420134201342013410144
49820230706112800749673540134101342013430134101086
4992023070611270073509934013430134301343013420177
5002023070611260073272224013430134301343013430140
501202307061125007308420401343013430134401343031
50220230706112400730425500134301343013430134303
5032023070611230073038521013450134301347013420738
5042023070611220072047054013420134301343013420347
505202307061121007158103601344013440134401343042
5062023070611200071524592013430134301344013430151
507202307061119007132177801343013430134301343019
5082023070611180071296261013430134301344013430442
50920230706111700707022160134301343013430134307
510202307061116007069281501344013440134401343040
511202307061115007063906201343013440134401343014
5122023070611140070620252013430134401345013430561
5132023070611130069866249013440134501345013440873
5142023070611120068692326013450134701347013450157
515202307061111006848095101347013470134701347055
516202307061110006840686601348013470134801347027
517202307061109006837047601347013480134801347026
5182023070611080068335433013470134801348013470149
519202307061107006813458701348013480134901348031
520202307061106006809277801348013480134801348010
521202307061105006807929801348013480134901348090
5222023070611040067957954013480134901349013480393
5232023070611030067427805013490134901350013490928
52420230706110200661750110134901349013500134907
525202307061101006616556601350013490135001349028
5262023070611000066127771013490135101351013490709
5272023070610590065170729013500135001350013500283
528202307061058006478867901350013500135101350031
5292023070610570064746807013500135101351013500254
530202307061056006440365801351013500135101350034
53120230706105500643577280135001350013500135005
532202307061054006435097801350013500135101350053
5332023070610530064279382013500135001350013500121
534202307061052006411603201350013510135101350050
535202307061051006404849701351013510135101350021
536202307061050006402012901351013500135101350038
537202307061049006396880501350013500135101350033
5382023070610480063924230013500135001351013500331
539202307061047006347731001350013500135101350031
5402023070610460063435437013500135101351013500111
541202307061045006328548201351013520135201351033
542202307061044006324087201351013520135201351030
5432023070610430063200340013510135101351013500124
544202307061042006303282001351013520135201350045
5452023070610410062972018013510135101351013500135
546202307061040006278973701350013520135201350062
5472023070610390062705952013520135001352013500554
548202307061038006195750901350013500135101350028
549202307061037006191968701350013510135101350090
550202307061036006179816501351013490135101349047
5512023070610350061734714013490135001350013490107
5522023070610340061590270013510135201352013500191
5532023070610330061332120013520134801352013480792
554202307061032006026345201348013480134901348028
5552023070610310060225686013480134501348013450410
556202307061030005967378601346013450134601345041
557202307061029005961860301346013450134601345037
5582023070610280059568805013450134401345013440141
5592023070610270059379173013440134501345013440617
560202307061026005854931301344013440134401344022
561202307061025005851974501344013450134601344061
562202307061024005843768201345013460134601345058
5632023070610230058359667013450134501346013440204
56420230706102200580852860134501345013450134505
5652023070610210058078561013450134701347013450271
5662023070610200057713725013470134801348013470216
567202307061019005742276301347013470134801347088
568202307061018005730415401347013460134701346066
569202307061017005721525701345013470134701345069
5702023070610160057122323013470134401347013440275
5712023070610150056752454013440134601346013440115
572202307061014005659772201346013460134701346028
573202307061013005656001101346013440134601344098
574202307061012005642811101344013450134501344036
575202307061011005637969801344013440134401344015
5762023070610100056359538013450134301346013430252
57720230706100900560207790134401343013440134307
5782023070610080056011377013440134301344013420273
5792023070610070055644722013430134301343013420444
580202307061006005504846801343013420134301342051
5812023070610050054979990013420134201343013420119
582202307061004005482022901342013420134201342026
583202307061003005478533701342013420134301342049
584202307061002005471955801343013420134301342019
58520230706100100546940440134201342013430134101538
586202307061000005263002801342013410134201341081
5872023070609590052521398013410134101342013410142
5882023070609580052330954013410134301343013410970
5892023070609570051029344013420134201343013420505
590202307060956005035157201342013420134301342097
5912023070609550050221372013420134301343013420323
592202307060954004978783301343013430134301342073
5932023070609530049689795013430134301343013420175
5942023070609520049454772013430134301344013420359
59520230706095100489726150134301344013450134301665
596202307060950004673603401345013450134501343097
59720230706094900466056360134401344013440134301076
5982023070609480045160151013440134301344013420175
59920230706094700449251700134201342013430134201157
6002023070609460043372332013420134201343013420219
6012023070609450043078337013420134201343013420271
6022023070609440042714598013430134201343013420563
6032023070609430041958595013420134601346013420931
60420230706094200407066150134601348013480134601409
6052023070609410038808092013480134901350013480599
6062023070609400038000021013490134901349013490120
6072023070609390037838141013490135001350013490222
6082023070609380037538453013500135001351013500359
609202307060937003705351701351013510135201350077
6102023070609360036949493013500134701350013460346
6112023070609350036483017013480134701348013470333
6122023070609340036034246013480134701348013460166
6132023070609330035810659013460134501346013450320
6142023070609320035380001013450134401345013440223
6152023070609310035080180013440134301344013420495
6162023070609300034415180013430134301344013430846
6172023070609290033278979013430134301344013430316
6182023070609280032854589013430134401344013430488
6192023070609270032198930013430134401344013430770
6202023070609260031164597013430134401344013430591
6212023070609250030370393013440134501345013440432
6222023070609240029789562013460134601347013460539
6232023070609230029063874013460134701347013460301
6242023070609220028658536013460134501347013450372
6252023070609210028157626013450134601347013450808
6262023070609200027070119013460134501346013450158
6272023070609190026857572013450134201346013420749
6282023070609180025851100013420134201342013410809
62920230706091700247657120134101344013440134101425
63020230706091600228524790134401346013460134401356
6312023070609150021029276013460134601347013460467
63220230706091400204006560134601347013480134601042
6332023070609130018997215013480134801348013470908
6342023070609120017773442013480134901349013480714
63520230706091100168108560134901350013510134802022
63620230706091000140816300135001353013530135002383
6372023070609090010860212013520135201352013510890
638202307060908009657180013520135201352013520149
639202307060907009455732013520135201353013520208
640202307060906009174487013520135501355013520716
64120230706090500820527701355013550135501354077
642202307060904008101002013540135501355013530510
643202307060903007410407013550135601356013550631
6442023070609020065553420135601360013600135501772
6452023070609010041505370136001361013620136001451
6462023070609000021767530136201366013660136101595