Files
KissMeData/351330/min/candle-20230907.csv
2024-11-17 15:27:48 +09:00

38 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230907204900289371341701170011700117001170014997
32023090720480028937134170117001170011700117000
42023090720470028937134170117001170011700117000
52023090720460028937134170117001170011700117000
62023090720450028937134170117001170011700117000
72023090720440028937134170117001170011700117000
82023090720430028937134170117001170011700117000
92023090720420028937134170117001170011700117000
102023090720410028937134170117001170011700117000
112023090720400028937134170117001170011700117000
122023090720390028937134170117001170011700117000
132023090720380028937134170117001170011700117000
142023090720370028937134170117001170011700117000
152023090720360028937134170117001170011700117000
162023090720350028937134170117001170011700117000
172023090720340028937134170117001170011700117000
182023090720330028937134170117001170011700117000
192023090720320028937134170117001170011700117000
202023090720310028937134170117001170011700117000
212023090720300028937134170117001170011700117000
222023090720290028937134170117001170011700117000
232023090720280028937134170117001170011700117000
242023090720270028937134170117001170011700117000
252023090720260028937134170117001170011700117000
262023090720250028937134170117001170011700117000
272023090720240028937134170117001170011700117000
282023090720230028937134170117001170011700117000
292023090720220028937134170117001170011700117000
302023090720210028937134170117001170011700117000
312023090720200028937134170117001170011700117000
3220230907201900289371341701170011700117001170014997
332023090720180028937134170117001170011700117000
342023090720170028937134170117001170011700117000
352023090720160028937134170117001170011700117000
362023090720150028937134170117001170011700117000
372023090720140028937134170117001170011700117000
382023090720130028937134170117001170011700117000
392023090720120028937134170117001170011700117000
402023090720110028937134170117001170011700117000
412023090720100028937134170117001170011700117000
422023090720090028937134170117001170011700117000
432023090720080028937134170117001170011700117000
442023090720070028937134170117001170011700117000
452023090720060028937134170117001170011700117000
462023090720050028937134170117001170011700117000
472023090720040028937134170117001170011700117000
482023090720030028937134170117001170011700117000
492023090720020028937134170117001170011700117000
502023090720010028937134170117001170011700117000
512023090720000028937134170117001170011700117000
522023090719590028937134170117001170011700117000
532023090719580028937134170117001170011700117000
542023090719570028937134170117001170011700117000
552023090719560028937134170117001170011700117000
562023090719550028937134170117001170011700117000
572023090719540028937134170117001170011700117000
582023090719530028937134170117001170011700117000
592023090719520028937134170117001170011700117000
602023090719510028937134170117001170011700117000
612023090719500028937134170117001170011700117000
6220230907194900289371341701170011700117001170014997
632023090719480028937134170117001170011700117000
642023090719470028937134170117001170011700117000
652023090719460028937134170117001170011700117000
662023090719450028937134170117001170011700117000
672023090719440028937134170117001170011700117000
682023090719430028937134170117001170011700117000
692023090719420028937134170117001170011700117000
702023090719410028937134170117001170011700117000
712023090719400028937134170117001170011700117000
722023090719390028937134170117001170011700117000
732023090719380028937134170117001170011700117000
742023090719370028937134170117001170011700117000
752023090719360028937134170117001170011700117000
762023090719350028937134170117001170011700117000
772023090719340028937134170117001170011700117000
782023090719330028937134170117001170011700117000
792023090719320028937134170117001170011700117000
802023090719310028937134170117001170011700117000
812023090719300028937134170117001170011700117000
822023090719290028937134170117001170011700117000
832023090719280028937134170117001170011700117000
842023090719270028937134170117001170011700117000
852023090719260028937134170117001170011700117000
862023090719250028937134170117001170011700117000
872023090719240028937134170117001170011700117000
882023090719230028937134170117001170011700117000
892023090719220028937134170117001170011700117000
902023090719210028937134170117001170011700117000
912023090719200028937134170117001170011700117000
9220230907191900289371341701170011700117001170014997
932023090719180028937134170117001170011700117000
942023090719170028937134170117001170011700117000
952023090719160028937134170117001170011700117000
962023090719150028937134170117001170011700117000
972023090719140028937134170117001170011700117000
982023090719130028937134170117001170011700117000
992023090719120028937134170117001170011700117000
1002023090719110028937134170117001170011700117000
1012023090719100028937134170117001170011700117000
1022023090719090028937134170117001170011700117000
1032023090719080028937134170117001170011700117000
1042023090719070028937134170117001170011700117000
1052023090719060028937134170117001170011700117000
1062023090719050028937134170117001170011700117000
1072023090719040028937134170117001170011700117000
1082023090719030028937134170117001170011700117000
1092023090719020028937134170117001170011700117000
1102023090719010028937134170117001170011700117000
1112023090719000028937134170117001170011700117000
1122023090718590028937134170117001170011700117000
1132023090718580028937134170117001170011700117000
1142023090718570028937134170117001170011700117000
1152023090718560028937134170117001170011700117000
1162023090718550028937134170117001170011700117000
1172023090718540028937134170117001170011700117000
1182023090718530028937134170117001170011700117000
1192023090718520028937134170117001170011700117000
1202023090718510028937134170117001170011700117000
1212023090718500028937134170117001170011700117000
12220230907184900289371341701170011700117001170014997
1232023090718480028937134170117001170011700117000
1242023090718470028937134170117001170011700117000
1252023090718460028937134170117001170011700117000
1262023090718450028937134170117001170011700117000
1272023090718440028937134170117001170011700117000
1282023090718430028937134170117001170011700117000
1292023090718420028937134170117001170011700117000
1302023090718410028937134170117001170011700117000
1312023090718400028937134170117001170011700117000
1322023090718390028937134170117001170011700117000
1332023090718380028937134170117001170011700117000
1342023090718370028937134170117001170011700117000
1352023090718360028937134170117001170011700117000
1362023090718350028937134170117001170011700117000
1372023090718340028937134170117001170011700117000
1382023090718330028937134170117001170011700117000
1392023090718320028937134170117001170011700117000
1402023090718310028937134170117001170011700117000
1412023090718300028937134170117001170011700117000
1422023090718290028937134170117001170011700117000
1432023090718280028937134170117001170011700117000
1442023090718270028937134170117001170011700117000
1452023090718260028937134170117001170011700117000
1462023090718250028937134170117001170011700117000
1472023090718240028937134170117001170011700117000
1482023090718230028937134170117001170011700117000
1492023090718220028937134170117001170011700117000
1502023090718210028937134170117001170011700117000
1512023090718200028937134170117001170011700117000
15220230907181900289371341701170011700117001170014997
1532023090718180028937134170117001170011700117000
1542023090718170028937134170117001170011700117000
1552023090718160028937134170117001170011700117000
1562023090718150028937134170117001170011700117000
1572023090718140028937134170117001170011700117000
1582023090718130028937134170117001170011700117000
1592023090718120028937134170117001170011700117000
1602023090718110028937134170117001170011700117000
1612023090718100028937134170117001170011700117000
1622023090718090028937134170117001170011700117000
1632023090718080028937134170117001170011700117000
1642023090718070028937134170117001170011700117000
1652023090718060028937134170117001170011700117000
1662023090718050028937134170117001170011700117000
1672023090718040028937134170117001170011700117000
1682023090718030028937134170117001170011700117000
1692023090718020028937134170117001170011700117000
1702023090718010028937134170117001170011700117000
1712023090718000028937134170117001170011700117000
1722023090717590028937134170117001170011700117000
1732023090717580028937134170117001170011700117000
1742023090717570028937134170117001170011700117000
1752023090717560028937134170117001170011700117000
1762023090717550028937134170117001170011700117000
1772023090717540028937134170117001170011700117000
1782023090717530028937134170117001170011700117000
1792023090717520028937134170117001170011700117000
1802023090717510028937134170117001170011700117000
1812023090717500028937134170117001170011700117000
18220230907174900289371341701170011700117001170014997
1832023090717480028937134170117001170011700117000
1842023090717470028937134170117001170011700117000
1852023090717460028937134170117001170011700117000
1862023090717450028937134170117001170011700117000
1872023090717440028937134170117001170011700117000
1882023090717430028937134170117001170011700117000
1892023090717420028937134170117001170011700117000
1902023090717410028937134170117001170011700117000
1912023090717400028937134170117001170011700117000
1922023090717390028937134170117001170011700117000
1932023090717380028937134170117001170011700117000
1942023090717370028937134170117001170011700117000
1952023090717360028937134170117001170011700117000
1962023090717350028937134170117001170011700117000
1972023090717340028937134170117001170011700117000
1982023090717330028937134170117001170011700117000
1992023090717320028937134170117001170011700117000
2002023090717310028937134170117001170011700117000
2012023090717300028937134170117001170011700117000
2022023090717290028937134170117001170011700117000
2032023090717280028937134170117001170011700117000
2042023090717270028937134170117001170011700117000
2052023090717260028937134170117001170011700117000
2062023090717250028937134170117001170011700117000
2072023090717240028937134170117001170011700117000
2082023090717230028937134170117001170011700117000
2092023090717220028937134170117001170011700117000
2102023090717210028937134170117001170011700117000
2112023090717200028937134170117001170011700117000
21220230907171900289371341701170011700117001170014997
2132023090717180028937134170117001170011700117000
2142023090717170028937134170117001170011700117000
2152023090717160028937134170117001170011700117000
2162023090717150028937134170117001170011700117000
2172023090717140028937134170117001170011700117000
2182023090717130028937134170117001170011700117000
2192023090717120028937134170117001170011700117000
2202023090717110028937134170117001170011700117000
2212023090717100028937134170117001170011700117000
2222023090717090028937134170117001170011700117000
2232023090717080028937134170117001170011700117000
2242023090717070028937134170117001170011700117000
2252023090717060028937134170117001170011700117000
2262023090717050028937134170117001170011700117000
2272023090717040028937134170117001170011700117000
2282023090717030028937134170117001170011700117000
2292023090717020028937134170117001170011700117000
2302023090717010028937134170117001170011700117000
2312023090717000028937134170117001170011700117000
2322023090716590028937134170117001170011700117000
2332023090716580028937134170117001170011700117000
2342023090716570028937134170117001170011700117000
2352023090716560028937134170117001170011700117000
2362023090716550028937134170117001170011700117000
2372023090716540028937134170117001170011700117000
2382023090716530028937134170117001170011700117000
2392023090716520028937134170117001170011700117000
2402023090716510028937134170117001170011700117000
2412023090716500028937134170117001170011700117000
24220230907164900289371341701170011700117001170014997
2432023090716480028937134170117001170011700117000
2442023090716470028937134170117001170011700117000
2452023090716460028937134170117001170011700117000
2462023090716450028937134170117001170011700117000
2472023090716440028937134170117001170011700117000
2482023090716430028937134170117001170011700117000
2492023090716420028937134170117001170011700117000
2502023090716410028937134170117001170011700117000
2512023090716400028937134170117001170011700117000
2522023090716390028937134170117001170011700117000
2532023090716380028937134170117001170011700117000
2542023090716370028937134170117001170011700117000
2552023090716360028937134170117001170011700117000
2562023090716350028937134170117001170011700117000
2572023090716340028937134170117001170011700117000
2582023090716330028937134170117001170011700117000
2592023090716320028937134170117001170011700117000
2602023090716310028937134170117001170011700117000
2612023090716300028937134170117001170011700117000
2622023090716290028937134170117001170011700117000
2632023090716280028937134170117001170011700117000
2642023090716270028937134170117001170011700117000
2652023090716260028937134170117001170011700117000
2662023090716250028937134170117001170011700117000
2672023090716240028937134170117001170011700117000
2682023090716230028937134170117001170011700117000
2692023090716220028937134170117001170011700117000
2702023090716210028937134170117001170011700117000
2712023090716200028937134170117001170011700117000
27220230907161900289371341701170011700117001170014997
2732023090716180028937134170117001170011700117000
2742023090716170028937134170117001170011700117000
2752023090716160028937134170117001170011700117000
2762023090716150028937134170117001170011700117000
2772023090716140028937134170117001170011700117000
2782023090716130028937134170117001170011700117000
2792023090716120028937134170117001170011700117000
2802023090716110028937134170117001170011700117000
2812023090716100028937134170117001170011700117000
2822023090716090028937134170117001170011700117000
2832023090716080028937134170117001170011700117000
2842023090716070028937134170117001170011700117000
2852023090716060028937134170117001170011700117000
2862023090716050028937134170117001170011700117000
2872023090716040028937134170117001170011700117000
2882023090716030028937134170117001170011700117000
2892023090716020028937134170117001170011700117000
2902023090716010028937134170117001170011700117000
2912023090716000028937134170117001170011700117000
2922023090715590028937134170117001170011700117000
2932023090715580028937134170117001170011700117000
2942023090715570028937134170117001170011700117000
2952023090715560028937134170117001170011700117000
2962023090715550028937134170117001170011700117000
2972023090715540028937134170117001170011700117000
2982023090715530028937134170117001170011700117000
2992023090715520028937134170117001170011700117000
3002023090715510028937134170117001170011700117000
3012023090715500028937134170117001170011700117000
30220230907154900289371341701170011700117001170014997
3032023090715480028937134170117001170011700117000
3042023090715470028937134170117001170011700117000
3052023090715460028937134170117001170011700117000
3062023090715450028937134170117001170011700117000
3072023090715440028937134170117001170011700117000
3082023090715430028937134170117001170011700117000
3092023090715420028937134170117001170011700117000
3102023090715410028937134170117001170011700117000
3112023090715400028937134170117001170011700117000
3122023090715390028937134170117001170011700117000
3132023090715380028937134170117001170011700117000
3142023090715370028937134170117001170011700117000
3152023090715360028937134170117001170011700117000
3162023090715350028937134170117001170011700117000
3172023090715340028937134170117001170011700117000
3182023090715330028937134170117001170011700117000
3192023090715320028937134170117001170011700117000
3202023090715310028937134170117001170011700117000
32120230907153000289371341701170011700117001170014997
3222023090715290028761669270117501175011750117500
3232023090715280028761669270117501175011750117500
3242023090715270028761669270117501175011750117500
3252023090715260028761669270117501175011750117500
3262023090715250028761669270117501175011750117500
3272023090715240028761669270117501175011750117500
3282023090715230028761669270117501175011750117500
3292023090715220028761669270117501175011750117500
3302023090715210028761669270117501175011750117500
3312023090715200028761669270117501175011750117500
3322023090715190028761669270117501172011750117103514
3332023090715180028720448240117201168011730116801407
3342023090715170028703973290116801163011680116302548
33520230907151600286743131901163011640116801161012037
3362023090715150028534383140116401165011670116403734
3372023090715140028490867210116501173011740116507232
3382023090715130028406284500117301178011780117302208
33920230907151200283803389201174011780117901170010669
3402023090715110028255192690117901182011840117902698
3412023090715100028223308530118201177011820117701837
3422023090715090028201645680117601178011820117606646
343202309071508002812338381011760117601179011760820
3442023090715070028113735410117601179011810117402746
3452023090715060028081426880117701179011810117401576
3462023090715050028062865320117901176011800117401362
3472023090715040028046837620117601173011760117201045
3482023090715030028034580450117501177011770117107446
3492023090715020027947149690117701179011790117701102
3502023090715010027934172010117901187011870117903096
3512023090715000027897596560118701185011880118403014
3522023090714590027861830350118601180011860117902231
35320230907145800278354347901180011820118801175013504
3542023090714570027676018480118201188011890118005052
3552023090714560027616173640118901189011900118603534
3562023090714550027574192350118701195011960118409541
35720230907145400274605896501196011840119701184014277
3582023090714530027290405480118501180011850118002309
3592023090714520027263115560118201182011850117805021
3602023090714510027203841340118201190011910117707140
3612023090714500027119552070119101180011920117709520
36220230907144900270070240101180011900119301180014501
36320230907144800268352833801190011860119501184013855
36420230907144700266706663501186011940119401174027707
36520230907144600263424969901194012110121201192040372
36620230907144500258578541401211011970121401195059412
36720230907144400251422766701197011590120601159087245
3682023090714430024104357910115901154011590115303311
369202309071442002406603987011530115301154011520858
37020230907144100240561462501153011510115301151061
3712023090714400024055443860115101151011510115100
372202309071439002405544386011510115401154011510434
373202309071438002405043640011540115501155011500192
374202309071437002404822538011550115501156011540187
375202309071436002404606558011550115101155011510361
376202309071435002404190464011510114801151011460424
377202309071434002403703516011480114601149011460540
378202309071433002403084631011460114701149011460734
379202309071432002402242974011470114601147011460339
3802023090714310024018544370114601150011500114601149
381202309071430002400536507011500115001151011500856
3822023090714290023995520080115001147011500114601531
38320230907142800239779576501147011520115201147056
3842023090714270023977314730115501148011550114601414
385202309071426002396107200011480114801148011480250
386202309071425002395820200011480114601148011460200
387202309071424002395590899011480114601148011460401
38820230907142300239513132301146011470115001145048
3892023090714220023950763420114501150011500114504535
39020230907142100238987523401150011500115001150022
3912023090714200023898499340114801148011480114601647
392202309071419002387962060011490114901149011490272
393202309071418002387649532011490114501149011450231
3942023090714170023873842450114501149011490114507000
395202309071416002379365436011490115001150011490177
396202309071415002379161920011500115201152011500721
397202309071414002378332250011530115501155011530608
398202309071413002377631109011550115401155011540114
399202309071412002377499489011540115401154011540155
40020230907141100237732061901153011540115501153052
401202309071410002377260620011530115401154011530336
402202309071409002376873094011540115601156011530786
403202309071408002375964940011560115401157011520703
404202309071407002375153600011540115201154011510241
405202309071406002374876085011510115201152011510275
406202309071405002374559317011520115301154011520479
407202309071404002374007081011540115101154011510268
408202309071403002373698342011500115001153011490206
409202309071402002373461452011500114601150011460536
4102023090714010023728453840114501146011490114501145
4112023090714000023715335730114501146011490114501016
4122023090713590023703692020114601149011490114602017
413202309071358002368056809011480114701148011470474
414202309071357002367512685011470114801149011470306
415202309071356002367161418011480114701149011470285
4162023090713550023668344410114701150011500114701204
417202309071354002365452595011500114901151011490240
418202309071353002365176599011490115101151011490288
4192023090713520023648452570115101146011510114501354
4202023090713510023632926940114601147011470114601646
4212023090713500023614063620114701147011490114602899
4222023090713490023580816410114701145011490114502513
42320230907134800235520024801145011500115101145010902
42420230907134700234269882801150011580115801149013591
4252023090713460023270248790115801159011620115802356
4262023090713450023242950660115901162011630115901363
4272023090713440023227141520116201163011650116103727
428202309071343002318376108011620116101163011600491
4292023090713420023178062950116101161011640116004510
4302023090713410023125734610116201164011650116203654
4312023090713400023083244040116301165011670116301985
4322023090713390023060135430116601167011690116403404
433202309071338002302048346011680116901169011680849
434202309071337002301056605011690116901169011680299
4352023090713360023007072610116801169011700116801076
436202309071335002299449985011690117001170011690523
437202309071334002298838254011700116901171011690837
4382023090713330022978594130116901170011710116801268
4392023090713320022963770670117001169011740116901282
4402023090713310022948769640117101170011720116901830
4412023090713300022927353360116901175011750116902293
442202309071329002290048420011750117601177011740834
4432023090713280022890687150117401178011780117401728
444202309071327002287037789011780117901179011760533
4452023090713260022864103750117901182011820117501937
4462023090713250022841320820118201183011840118006132
4472023090713240022768845910118201179011830117602812
4482023090713230022735669380117901172011830117204941
449202309071322002267739306011710117101171011680190
450202309071321002267516825011710117001171011650955
451202309071320002266400667011700117001170011670140
4522023090713190022662372180117001165011700116402101
4532023090713180022637833750116301164011650116301792
4542023090713170022616985770116401165011660116401003
4552023090713160022605303480116501164011660116301979
4562023090713150022582254320116401164011660116401597
457202309071314002256366505011630116401166011630904
458202309071313002255313703011640116401165011630909
4592023090713120022542560190116501166011660116401023
460202309071311002253064361011660116701167011650567
461202309071310002252403301011670116401167011630782
4622023090713090022514928910116401162011660116201556
4632023090713080022496819590116301166011660116303583
4642023090713070022455112560116501167011670116501269
465202309071306002244031898011660116901169011660499
466202309071305002243449346011690116901170011660717
4672023090713040022426113790116901165011700116401741
4682023090713030022405822000116501170011700116502285
4692023090713020022379141360117001176011760117002877
4702023090713010022345412430117601177011780117601416
47120230907130000223287507401177011830118401170013911
4722023090712590022164689620118301170011840117007637
473202309071258002207458630011700116601170011650929
4742023090712570022063739640116901167011690116304726
4752023090712560022008652530116701170011710116602578
4762023090712550021978560110117001168011720116402465
4772023090712540021949782530116701170011700116502825
4782023090712530021916827620117001167011700116601454
4792023090712520021899851120116701161011670116004712
48020230907125100218451322201162011650116601158010505
4812023090712500021723106940116601167011690116506177
4822023090712490021651068980116801170011700116703366
4832023090712480021611756080116801173011740116706737
4842023090712470021533017010117301175011760116908898
48520230907124600214287601401175011780118501175014502
4862023090712450021257742990117901170011790116709256
48720230907124400211491354701170011670117201164021322
48820230907124300209002518501168011760118101168021628
48920230907124200206462005501176011840118401171022867
49020230907124100203773228001183011850118901178036023
49120230907124000199516166801185011910119601182041538
49220230907123900194586598001191012120121501185071044
49320230907123800186065903901213012170122901212092827
494202309071237001747352093012170119801225011960107583
49520230907123600161636960201196012040121101187063822
49620230907123500153978748801203012160122201201098982
497202309071234001419871064012160118101222011800157587
49820230907123300122931628301182011620119401162044847
499202309071232001176365028011620116001162011600557
500202309071231001175718031011570115701157011570142
50120230907123000117555373701157011560115701156060
502202309071229001175484367011560116101161011560548
503202309071228001174850413011620116001162011600120
504202309071227001174711097011560115501157011550274
5052023090712260011743944510115501160011600115501420
5062023090712250011727528660115901163011630115702131
50720230907122400117028280801164011640116401163058
508202309071223001170215297011640116101164011590283
509202309071222001169887126011610116401164011610709
510202309071221001169063212011640116301165011630866
511202309071220001168055065011630116001163011570670
5122023090712190011672773020116101164011640116101841
51320230907121800116513764401164011660116701164011436
5142023090712170011518094630116601165011670116307794
5152023090712160011427209990116601160011660116004636
516202309071215001137324900011600115601160011560406
51720230907121400113685471101156011580116001156041
518202309071213001136807225011550115501155011550285
519202309071212001136478050011540115401154011540120
520202309071211001136339570011580115301158011520848
5212023090712100011353617000115301161011610115301146
5222023090712090011340372830116301159011630115402723
523202309071208001130886468011590115601160011560907
5242023090712070011298361800115501159011600115503046
5252023090712060011263142190116101165011650116004816
5262023090712050011207177730116401158011660115503908
5272023090712040011161716460115801153011580115101932
528202309071203001113939952011510115401154011510201
529202309071202001113708375011540115301154011530963
530202309071201001112597246011540115001154011490234
531202309071200001112328359011490114801154011480700
532202309071159001111523366011480115201152011480648
533202309071158001110778984011520115201152011520170
534202309071157001110583144011520115101152011510274
535202309071156001110267523011490115101151011490215
536202309071155001110020478011510115101151011500200
537202309071154001109790388011510115101151011490355
53820230907115300110938219301149011490114901149074
539202309071152001109297167011520115001152011500164
5402023090711510011091084770115201151011530115101177
54120230907115000110775268301152011520115201152034
5422023090711490011077135150115201156011570115202696
5432023090711480011045972310115601149011560114802916
544202309071147001101233888011490114601149011460332
545202309071146001100853060011460114301146011430347
54620230907114500110045577901143011430114401142040
547202309071144001100410069011440114301144011410213
548202309071143001100166756011430114301143011430100
549202309071142001100052456011410114101141011410173
550202309071141001099855063011410114401144011410208
551202309071140001099617699011410114201142011410297
55220230907113900109927862201142011420114201142025
553202309071138001099250072011400114201144011400725
5542023090711370010984225540114201142011430113801024
55520230907113600109725567501143011400114301140079
55620230907113500109716560301140011380114001138042
557202309071134001097117755011380113801138011370277
558202309071133001096802596011380113801138011370498
559202309071132001096236205011380113801140011370358
560202309071131001095829005011380113701138011370914
5612023090711300010947895670113801140011400113804243
562202309071129001089958472011400114001142011400364
563202309071128001089543202011400114201142011400743
564202309071127001088695502011410114201142011410328
565202309071126001088321149011420114401144011420990
566202309071125001087188745011440114301144011430117
5672023090711240010870549140114801145011490114101497
568202309071123001085342434011460114501146011420167
569202309071122001085151273011430114501145011430264
570202309071121001084849425011450114501145011450317
57120230907112000108448646001146011460114601146059
5722023090711190010844188460114601146011460114601199
57320230907111800108304479201147011470114701145077
57420230907111700108295659901147011440114701144041
575202309071116001082909692011470114701147011430488
576202309071115001082349996011470114701147011470348
5772023090711140010819508400114301145011450114302400
578202309071113001079207187011450114601148011450553
579202309071112001078573453011460114601147011440338
58020230907111100107818636901146011450114701145027
581202309071110001078155444011460114501147011440296
582202309071109001077816414011450114201145011410381
583202309071108001077381353011420114401146011410536
584202309071107001076769079011440114401145011410432
585202309071106001076275428011420114301144011420353
586202309071105001075872280011420114601146011420114
587202309071104001075742044011460114501148011440282
588202309071103001075419041011450114401145011400255
589202309071102001075127123011440114001144011390249
5902023090711010010748430840113901139011390113904
591202309071100001074838528011370113601139011350356
592202309071059001074434151011370113601137011350431
5932023090710580010739444840113501140011400113501612
594202309071057001072114412011400114301143011370352
5952023090710560010717141730114201141011440113501744
596202309071055001069731572011410113701141011360357
5972023090710540010693257710114101135011410113502635
5982023090710530010663338850113501137011370113501862
599202309071052001064218331011370113701137011370584
6002023090710510010635543230113701136011370113601336
6012023090710500010620360190113601137011370113604206
6022023090710490010572552990113701140011410113701250
603202309071048001055831624011400113801140011370483
6042023090710470010552820840113701140011400113702619
605202309071046001052300757011400113901140011380600
606202309071045001051617239011390113801139011370611
607202309071044001050922038011380113901139011370550
6082023090710430010502960170113901139011400113901134
6092023090710420010490043830114001137011400113604790
6102023090710410010435582770113701140011400113701424
6112023090710400010419368020114001138011400113508116
6122023090710390010327139090113801145011460113708373
6132023090710380010231580780114501148011480114508310
614202309071037001013641740011480114701148011460684
615202309071036001012857680011470114601149011460729
6162023090710350010120217080114501147011490114505132
6172023090710340010061391990114701149011490114702810
6182023090710330010029139740115001151011510114902538
619202309071032009999953600115101152011530115101364
620202309071031009984246560115201151011540115101217
621202309071030009970223490115101153011530115002625
622202309071029009940002930115301157011570115305165
623202309071028009880346170115701159011590115701964
62420230907102700985761700011590115701160011570432
625202309071026009852617510115601157011580115601889
626202309071025009830763940115801160011600115701371
627202309071024009814880830115901159011590115802001
628202309071023009791695690115901165011650115902565
629202309071022009761936600116301161011650115902004
630202309071021009738654000116201163011640115908038
631202309071020009645306490116301166011660116301664
632202309071019009625924930116601166011660116501297
63320230907101800961080215011660116801170011660783
634202309071017009601656500116601166011690116401601
635202309071016009583001280116601169011700116502705
636202309071015009551408460116901170011740116902764
637202309071014009519028360117001175011750116901075
638202309071013009506426300117501169011750116706529
63920230907101200943003128011690116801169011680578
64020230907101100942327914011680116901169011680487
641202309071010009417588030117001172011720117003354
642202309071009009378321800117001168011720116704185
643202309071008009329393840116801167011680116701872
644202309071007009307531880116801167011710116502463
645202309071006009278777890116701171011710116501547
64620230907100500926070841011710117101172011700818
647202309071004009251131910117101165011720116405252
648202309071003009189753530116801164011680116306469
649202309071002009114381230116401168011700116402508
6502023090710010090851357401169011690117901167017490
651202309071000008880058290116901164011690116303383
652202309070959008840600030116401155011650115403873
653202309070958008795766830115501156011610115404714
654202309070957008741281360115701162011620115704953
655202309070956008683891250116201169011690116008137
656202309070955008589213030116701163011700116209463
657202309070954008478807850116201161011670115907099
658202309070953008396174180115901157011610115406409
659202309070952008322097900115601156011570115403107
660202309070951008286203870115601153011580115304496
661202309070950008234299050115401159011590115003381
6622023090709490081953496701148011620116401145035511
663202309070948007786157250116101160011620115806716
664202309070947007708280540116001163011650116008652
6652023090709460076077272201163011640116501155023356
6662023090709450073369866601162011660117001157026155
6672023090709440070330594701166011780118101159050304
6682023090709430064451747801178012000120001170072519
66920230907094200558604801011990120701220011940119562
67020230907094100413970764012080117501212011750123151
6712023090709400026635189901176011610117601161010146
672202309070939002544820610116101161011620116001170
673202309070938002531230720115801161011620115705864
674202309070937002463265820116101161011630116101688
675202309070936002443660790116101164011640116101884
676202309070935002421768830116301162011640116101455
677202309070934002404846650116401162011650116002944
678202309070933002370644870116201162011620115705652
679202309070932002305130540116101168011690116008559
680202309070931002205453490116801171011710116806298
681202309070930002131814950117101173011740117106923
682202309070929002050671420117301176011770117207272
683202309070928001965225190117601175011780117508416
684202309070927001866205330117501175011760117306382
685202309070926001791214470117501173011760117306085
686202309070925001719758630117301172011730117105311
687202309070924001657493010117201172011730117102848
688202309070923001624110290117201170011720116904476
689202309070922001571690060117001172011740116808760
6902023090709210014690560001173011690117501168014111
691202309070920001303650400116801165011680116505402
692202309070919001240640240116601165011660116202933
693202309070918001206510430116701167011690116406654
694202309070917001128842410116701160011680116006380
695202309070916001054540630116201157011620115501561
696202309070915001036455470115601154011570115302031
697202309070914001013013140115401161011610115403452
69820230907091300973060580116201165011650116201614
69920230907091200954292680116401163011670116304193
70020230907091100905421710116301158011660115801292
70120230907091000890430410115601155011600115503024
70220230907090900855461640115501164011640115408121
703202309070908007612752401164011710117101162011090
704202309070907006318828301171011510117101151014731
70520230907090600460780790115301156011570115105687
70620230907090500395077020115601148011560114505016
70720230907090400337413220114801149011490114003675
70820230907090300295468160114901139011490113506542
70920230907090200220850000114401148011480113908016
71020230907090100129091560114801149011500114703423
7112023090709000089770180115101155011560115007575