Files
KissMeData/352770/min/candle-20230712.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023071220520081915398052305230523052302315
32023071220510081915398052305230523052300
42023071220500081915398052305230523052300
52023071220490081915398052305230523052300
62023071220480081915398052305230523052300
72023071220470081915398052305230523052300
82023071220460081915398052305230523052300
92023071220450081915398052305230523052300
102023071220440081915398052305230523052300
112023071220430081915398052305230523052300
122023071220420081915398052305230523052300
132023071220410081915398052305230523052300
142023071220400081915398052305230523052300
152023071220390081915398052305230523052300
162023071220380081915398052305230523052300
172023071220370081915398052305230523052300
182023071220360081915398052305230523052300
192023071220350081915398052305230523052300
202023071220340081915398052305230523052300
212023071220330081915398052305230523052300
222023071220320081915398052305230523052300
232023071220310081915398052305230523052300
242023071220300081915398052305230523052300
252023071220290081915398052305230523052300
262023071220280081915398052305230523052300
272023071220270081915398052305230523052300
282023071220260081915398052305230523052300
292023071220250081915398052305230523052300
302023071220240081915398052305230523052300
312023071220230081915398052305230523052300
322023071220220081915398052305230523052302315
332023071220210081915398052305230523052300
342023071220200081915398052305230523052300
352023071220190081915398052305230523052300
362023071220180081915398052305230523052300
372023071220170081915398052305230523052300
382023071220160081915398052305230523052300
392023071220150081915398052305230523052300
402023071220140081915398052305230523052300
412023071220130081915398052305230523052300
422023071220120081915398052305230523052300
432023071220110081915398052305230523052300
442023071220100081915398052305230523052300
452023071220090081915398052305230523052300
462023071220080081915398052305230523052300
472023071220070081915398052305230523052300
482023071220060081915398052305230523052300
492023071220050081915398052305230523052300
502023071220040081915398052305230523052300
512023071220030081915398052305230523052300
522023071220020081915398052305230523052300
532023071220010081915398052305230523052300
542023071220000081915398052305230523052300
552023071219590081915398052305230523052300
562023071219580081915398052305230523052300
572023071219570081915398052305230523052300
582023071219560081915398052305230523052300
592023071219550081915398052305230523052300
602023071219540081915398052305230523052300
612023071219530081915398052305230523052300
622023071219520081915398052305230523052302315
632023071219510081915398052305230523052300
642023071219500081915398052305230523052300
652023071219490081915398052305230523052300
662023071219480081915398052305230523052300
672023071219470081915398052305230523052300
682023071219460081915398052305230523052300
692023071219450081915398052305230523052300
702023071219440081915398052305230523052300
712023071219430081915398052305230523052300
722023071219420081915398052305230523052300
732023071219410081915398052305230523052300
742023071219400081915398052305230523052300
752023071219390081915398052305230523052300
762023071219380081915398052305230523052300
772023071219370081915398052305230523052300
782023071219360081915398052305230523052300
792023071219350081915398052305230523052300
802023071219340081915398052305230523052300
812023071219330081915398052305230523052300
822023071219320081915398052305230523052300
832023071219310081915398052305230523052300
842023071219300081915398052305230523052300
852023071219290081915398052305230523052300
862023071219280081915398052305230523052300
872023071219270081915398052305230523052300
882023071219260081915398052305230523052300
892023071219250081915398052305230523052300
902023071219240081915398052305230523052300
912023071219230081915398052305230523052300
922023071219220081915398052305230523052302315
932023071219210081915398052305230523052300
942023071219200081915398052305230523052300
952023071219190081915398052305230523052300
962023071219180081915398052305230523052300
972023071219170081915398052305230523052300
982023071219160081915398052305230523052300
992023071219150081915398052305230523052300
1002023071219140081915398052305230523052300
1012023071219130081915398052305230523052300
1022023071219120081915398052305230523052300
1032023071219110081915398052305230523052300
1042023071219100081915398052305230523052300
1052023071219090081915398052305230523052300
1062023071219080081915398052305230523052300
1072023071219070081915398052305230523052300
1082023071219060081915398052305230523052300
1092023071219050081915398052305230523052300
1102023071219040081915398052305230523052300
1112023071219030081915398052305230523052300
1122023071219020081915398052305230523052300
1132023071219010081915398052305230523052300
1142023071219000081915398052305230523052300
1152023071218590081915398052305230523052300
1162023071218580081915398052305230523052300
1172023071218570081915398052305230523052300
1182023071218560081915398052305230523052300
1192023071218550081915398052305230523052300
1202023071218540081915398052305230523052300
1212023071218530081915398052305230523052300
1222023071218520081915398052305230523052302315
1232023071218510081915398052305230523052300
1242023071218500081915398052305230523052300
1252023071218490081915398052305230523052300
1262023071218480081915398052305230523052300
1272023071218470081915398052305230523052300
1282023071218460081915398052305230523052300
1292023071218450081915398052305230523052300
1302023071218440081915398052305230523052300
1312023071218430081915398052305230523052300
1322023071218420081915398052305230523052300
1332023071218410081915398052305230523052300
1342023071218400081915398052305230523052300
1352023071218390081915398052305230523052300
1362023071218380081915398052305230523052300
1372023071218370081915398052305230523052300
1382023071218360081915398052305230523052300
1392023071218350081915398052305230523052300
1402023071218340081915398052305230523052300
1412023071218330081915398052305230523052300
1422023071218320081915398052305230523052300
1432023071218310081915398052305230523052300
1442023071218300081915398052305230523052300
1452023071218290081915398052305230523052300
1462023071218280081915398052305230523052300
1472023071218270081915398052305230523052300
1482023071218260081915398052305230523052300
1492023071218250081915398052305230523052300
1502023071218240081915398052305230523052300
1512023071218230081915398052305230523052300
1522023071218220081915398052305230523052302315
1532023071218210081915398052305230523052300
1542023071218200081915398052305230523052300
1552023071218190081915398052305230523052300
1562023071218180081915398052305230523052300
1572023071218170081915398052305230523052300
1582023071218160081915398052305230523052300
1592023071218150081915398052305230523052300
1602023071218140081915398052305230523052300
1612023071218130081915398052305230523052300
1622023071218120081915398052305230523052300
1632023071218110081915398052305230523052300
1642023071218100081915398052305230523052300
1652023071218090081915398052305230523052300
1662023071218080081915398052305230523052300
1672023071218070081915398052305230523052300
1682023071218060081915398052305230523052300
1692023071218050081915398052305230523052300
1702023071218040081915398052305230523052300
1712023071218030081915398052305230523052300
1722023071218020081915398052305230523052300
1732023071218010081915398052305230523052300
1742023071218000081915398052305230523052300
1752023071217590081915398052305230523052300
1762023071217580081915398052305230523052300
1772023071217570081915398052305230523052300
1782023071217560081915398052305230523052300
1792023071217550081915398052305230523052300
1802023071217540081915398052305230523052300
1812023071217530081915398052305230523052300
1822023071217520081915398052305230523052302315
1832023071217510081915398052305230523052300
1842023071217500081915398052305230523052300
1852023071217490081915398052305230523052300
1862023071217480081915398052305230523052300
1872023071217470081915398052305230523052300
1882023071217460081915398052305230523052300
1892023071217450081915398052305230523052300
1902023071217440081915398052305230523052300
1912023071217430081915398052305230523052300
1922023071217420081915398052305230523052300
1932023071217410081915398052305230523052300
1942023071217400081915398052305230523052300
1952023071217390081915398052305230523052300
1962023071217380081915398052305230523052300
1972023071217370081915398052305230523052300
1982023071217360081915398052305230523052300
1992023071217350081915398052305230523052300
2002023071217340081915398052305230523052300
2012023071217330081915398052305230523052300
2022023071217320081915398052305230523052300
2032023071217310081915398052305230523052300
2042023071217300081915398052305230523052300
2052023071217290081915398052305230523052300
2062023071217280081915398052305230523052300
2072023071217270081915398052305230523052300
2082023071217260081915398052305230523052300
2092023071217250081915398052305230523052300
2102023071217240081915398052305230523052300
2112023071217230081915398052305230523052300
2122023071217220081915398052305230523052302315
2132023071217210081915398052305230523052300
2142023071217200081915398052305230523052300
2152023071217190081915398052305230523052300
2162023071217180081915398052305230523052300
2172023071217170081915398052305230523052300
2182023071217160081915398052305230523052300
2192023071217150081915398052305230523052300
2202023071217140081915398052305230523052300
2212023071217130081915398052305230523052300
2222023071217120081915398052305230523052300
2232023071217110081915398052305230523052300
2242023071217100081915398052305230523052300
2252023071217090081915398052305230523052300
2262023071217080081915398052305230523052300
2272023071217070081915398052305230523052300
2282023071217060081915398052305230523052300
2292023071217050081915398052305230523052300
2302023071217040081915398052305230523052300
2312023071217030081915398052305230523052300
2322023071217020081915398052305230523052300
2332023071217010081915398052305230523052300
2342023071217000081915398052305230523052300
2352023071216590081915398052305230523052300
2362023071216580081915398052305230523052300
2372023071216570081915398052305230523052300
2382023071216560081915398052305230523052300
2392023071216550081915398052305230523052300
2402023071216540081915398052305230523052300
2412023071216530081915398052305230523052300
2422023071216520081915398052305230523052302315
2432023071216510081915398052305230523052300
2442023071216500081915398052305230523052300
2452023071216490081915398052305230523052300
2462023071216480081915398052305230523052300
2472023071216470081915398052305230523052300
2482023071216460081915398052305230523052300
2492023071216450081915398052305230523052300
2502023071216440081915398052305230523052300
2512023071216430081915398052305230523052300
2522023071216420081915398052305230523052300
2532023071216410081915398052305230523052300
2542023071216400081915398052305230523052300
2552023071216390081915398052305230523052300
2562023071216380081915398052305230523052300
2572023071216370081915398052305230523052300
2582023071216360081915398052305230523052300
2592023071216350081915398052305230523052300
2602023071216340081915398052305230523052300
2612023071216330081915398052305230523052300
2622023071216320081915398052305230523052300
2632023071216310081915398052305230523052300
2642023071216300081915398052305230523052300
2652023071216290081915398052305230523052300
2662023071216280081915398052305230523052300
2672023071216270081915398052305230523052300
2682023071216260081915398052305230523052300
2692023071216250081915398052305230523052300
2702023071216240081915398052305230523052300
2712023071216230081915398052305230523052300
2722023071216220081915398052305230523052302315
2732023071216210081915398052305230523052300
2742023071216200081915398052305230523052300
2752023071216190081915398052305230523052300
2762023071216180081915398052305230523052300
2772023071216170081915398052305230523052300
2782023071216160081915398052305230523052300
2792023071216150081915398052305230523052300
2802023071216140081915398052305230523052300
2812023071216130081915398052305230523052300
2822023071216120081915398052305230523052300
2832023071216110081915398052305230523052300
2842023071216100081915398052305230523052300
2852023071216090081915398052305230523052300
2862023071216080081915398052305230523052300
2872023071216070081915398052305230523052300
2882023071216060081915398052305230523052300
2892023071216050081915398052305230523052300
2902023071216040081915398052305230523052300
2912023071216030081915398052305230523052300
2922023071216020081915398052305230523052300
2932023071216010081915398052305230523052300
2942023071216000081915398052305230523052300
2952023071215590081915398052305230523052300
2962023071215580081915398052305230523052300
2972023071215570081915398052305230523052300
2982023071215560081915398052305230523052300
2992023071215550081915398052305230523052300
3002023071215540081915398052305230523052300
3012023071215530081915398052305230523052300
3022023071215520081915398052305230523052302315
3032023071215510081915398052305230523052300
3042023071215500081915398052305230523052300
3052023071215490081915398052305230523052300
3062023071215480081915398052305230523052300
3072023071215470081915398052305230523052300
3082023071215460081915398052305230523052300
3092023071215450081915398052305230523052300
3102023071215440081915398052305230523052300
3112023071215430081915398052305230523052300
3122023071215420081915398052305230523052300
3132023071215410081915398052305230523052300
3142023071215400081915398052305230523052300
3152023071215390081915398052305230523052300
3162023071215380081915398052305230523052300
3172023071215370081915398052305230523052300
3182023071215360081915398052305230523052300
3192023071215350081915398052305230523052300
3202023071215340081915398052305230523052300
3212023071215330081915398052305230523052300
3222023071215320081915398052305230523052300
3232023071215310081915398052305230523052300
3242023071215300081915398052305230523052302315
3252023071215290080704653052305230523052300
3262023071215280080704653052305230523052300
3272023071215270080704653052305230523052300
3282023071215260080704653052305230523052300
3292023071215250080704653052305230523052300
3302023071215240080704653052305230523052300
3312023071215230080704653052305230523052300
3322023071215220080704653052305230523052300
3332023071215210080704653052305230523052300
3342023071215200080704653052305230523052300
335202307121519008070465305230520052305200680
336202307121518008035063305220520052205200165
3372023071215170080264703052005210523052005923
338202307121516007718412705220524052405220755
339202307121515007678926205280524052805240671
340202307121514007643638805240521052405210149
3412023071215130076358459052105190521051901254
342202307121512007570712505190521052105190289
343202307121511007555712305210521052105200162
344202307121510007547276005210524052405200144
34520230712150900753977210521052205250521059
346202307121508007536691605220521052205210390
347202307121507007516372505200520052005200191
34820230712150600750644050521052305230516011833
349202307121505006893514105230525052505230564
35020230712150400686401480525052505250525030
3512023071215030068624398052705270527052700
3522023071215020068624398052705270527052700
3532023071215010068624398052705270527052700
3542023071215000068624398052705270527052701
355202307121459006862387105270525052705250100
3562023071214580068571295052105210521052100
357202307121457006857129505210522052305210448
35820230712145600683378150521052105210521032
359202307121455006832114305220522052205220548
360202307121454006803508705230524052405230598
3612023071214530067722293052205220522052203
3622023071214520067720727052205230523052101992
36320230712145100666808830523052205230522010
364202307121450006667565805260526052605260100
3652023071214490066623058052605260526052601
366202307121448006662253205260526052605260100
367202307121447006656993205260526052605230465
36820230712144600663254770523052605260523010
369202307121445006632022005260526052605260100
37020230712144400662676200526052305260523056
371202307121443006623819705260526052605260408
3722023071214420066023589052605260526052600
373202307121441006602358905260526052605260234
374202307121440006590050505220526052605220273
3752023071214390065757107052205260526052202015
37620230712143800646976240522052605260522016734
377202307121437005590418605260525052605250456
378202307121436005566433805250529052905250219
379202307121435005554901605300526053005260280
380202307121434005540099405250527053005250150
3812023071214330055322114052505250525052500
3822023071214320055322114052505250525052508
38320230712143100553179140527052505270525072
384202307121430005528011205280527052805270179
3852023071214290055185615052505250525052500
3862023071214280055185615052505250525052500
3872023071214270055185615052505250525052500
38820230712142600551856150525052805280525021
38920230712142500551745570525052805280525068
39020230712142400551386830525052905290525041
3912023071214230055117154053005300530053000
392202307121422005511715405300528053005280100
3932023071214210055064240052805280528052809
39420230712142000550594880525052505250525050
395202307121419005503323805250525052505250376
3962023071214180054835838053005280530052801850
3972023071214170053857471052505250525052500
3982023071214160053857471052505250525052500
399202307121415005385747105250525052505250200
400202307121414005375247105250526052605250600
4012023071214130053437442052805280528052800
4022023071214120053437442052805280528052800
4032023071214110053437442052805280528052800
4042023071214100053437442052805280528052801
405202307121409005343691405280528052805280100
4062023071214080053384114052705270527052700
4072023071214070053384114052705270527052700
4082023071214060053384114052705270527052700
4092023071214050053384114052705250527052401105
4102023071214040052803841052405240524052400
4112023071214030052803841052405250525052401046
41220230712140200522554340526052605260526010
4132023071214010052250174052605260526052600
4142023071214000052250174052605260526052600
4152023071213590052250174052605260526052601
416202307121358005224964805240524052405230175
4172023071213570052158098052405240524052405
418202307121356005215547805230527052705230161
4192023071213550052071259052705270527052700
4202023071213540052071259052705270527052700
4212023071213530052071259052705270527052700
4222023071213520052071259052705270527052700
4232023071213510052071259052705270527052700
424202307121350005207125905270527052705270200
425202307121349005196585905260526052605260130
4262023071213480051897479052205220522052200
4272023071213470051897479052205240524052202085
42820230712134600508079550523052605260523055
4292023071213450050779037052205220522052200
4302023071213440050779037052205220522052200
4312023071213430050779037052205230527052102478
4322023071213420049480288052205220522052200
433202307121341004948028805220523052305220139
4342023071213400049407701052405240524052403
4352023071213390049406129052405240524052402
436202307121338004940508105220522052205220274
437202307121337004926205305260523052605230247
4382023071213360049132632052305240524052301221
4392023071213350048492854052305230523052300
4402023071213340048492854052305230523052300
4412023071213330048492854052305230523052300
4422023071213320048492854052305230523052300
4432023071213310048492854052305230523052300
444202307121330004849285405230524052405230863
4452023071213290048040685052405260526052402
4462023071213280048039635052605260526052600
4472023071213270048039635052605260526052601
4482023071213260048039109052605260526052600
44920230712132500480391090526052605260526020
4502023071213240048028589052605260526052600
4512023071213230048028589052605260526052600
45220230712132200480285890526052605260526035
4532023071213210048010179052605240526052408
454202307121320004800598505270526052705260500
455202307121319004774253905240524052405240292
456202307121318004758953105240523052405230175
457202307121317004749788505240523052405230138
45820230712131600474257100523052305230523056
45920230712131500473964220523052305230523064
46020230712131400473629500523052305230523010
4612023071213130047357720052105210521052100
4622023071213120047357720052105210521052100
46320230712131100473577200521052205220521082
464202307121310004731495805220521052205210698
4652023071213090046951002051805190519051802733
4662023071213080045532678051805230523051704714
4672023071213070043086577052305230523052300
4682023071213060043086577052305230523052308
4692023071213050043082393052405240524051904014
4702023071213040040990234052505250525052500
4712023071213030040990234052505250525052502
4722023071213020040989184052505250525052501
47320230712130100409886590525052405250524089
474202307121300004094202105240524052405230678
475202307121259004058678805250525052505240657
4762023071212580040241924052605260526052600
477202307121257004024192405260526052605260251
4782023071212560040109898052705270527052700
479202307121255004010989805270527052705270123
480202307121254004004507705270527052705270100
4812023071212530039992377052605260526052600
48220230712125200399923770526052605260526060
483202307121251003996081705270527052705270102
4842023071212500039907063052705270527052700
48520230712124900399070630527052805280527077
48620230712124800398664830527052705270527024
487202307121247003985383505270527052705270275
4882023071212460039708910052505250525052500
4892023071212450039708910052505250525052500
4902023071212440039708910052505250525052500
4912023071212430039708910052505250525052504
4922023071212420039706810052505250525052500
493202307121241003970681005250525052505250128
4942023071212400039639610052505250525052500
4952023071212390039639610052505280528052501195
4962023071212380039009997052905290529052900
4972023071212370039009997052905290529052900
4982023071212360039009997052905290529052900
4992023071212350039009997052905290529052900
5002023071212340039009997052905290529052900
5012023071212330039009997052905290529052902
5022023071212320039008939052905290529052900
5032023071212310039008939052905290529052900
5042023071212300039008939052905290529052901
505202307121229003900841005280528052805280188
50620230712122800389091460529052905290529010
507202307121227003890385605270527052705270128
5082023071212260038836400052705270527052701
50920230712122500388358730529052605290526054
5102023071212240038807466052905290529052901
5112023071212230038806937053005300530053000
5122023071212220038806937053005300530053000
5132023071212210038806937053005300530053000
5142023071212200038806937053005300530053000
515202307121219003880693705300527053005270100
516202307121218003875414905260527052705260398
5172023071212170038544510052605260526052600
5182023071212160038544510052605260526052600
5192023071212150038544510052605260526052600
520202307121214003854451005260526052605260317
5212023071212130038377768052605260526052600
522202307121212003837776805260526052605260100
5232023071212110038325168052305260526052301088
524202307121210003775571305260524052605240121
5252023071212090037692305052605260526052604
5262023071212080037690201052605260526052609
52720230712120700376854670524052405240524080
528202307121206003764354705230524052405230299
529202307121205003748694305240524052405240340
5302023071212040037308783052405250525052401750
5312023071212030036390155052505290529052502327
5322023071212020035163044052905290529052900
533202307121201003516304405290529052905290330
5342023071212000034988474053005300530053000
5352023071211590034988474053005300530053000
536202307121158003498847405300530053005300130
5372023071211570034919574053105310531053100
5382023071211560034919574053105310531053100
5392023071211550034919574053105310531053100
5402023071211540034919574053105310531053101
54120230712115300349190430530053005300530027
5422023071211520034904733053005300530053001
54320230712115100349042030530053005300530013
5442023071211500034897313053105310531053100
54520230712114900348973130531053105310531081
5462023071211480034854302053105300531053007
54720230712114700348505910531053105310531051
548202307121146003482351005310531053105300162
54920230712114500347376480531053105310531050
5502023071211440034711098053105310531053100
551202307121143003471109805310530053105300426
5522023071211420034485113052905290529052901
5532023071211410034484584053005300530053000
5542023071211400034484584053005300530053000
555202307121139003448458405300530053005300120
5562023071211380034420984053005300530053005
5572023071211370034418334053005300530053003
558202307121136003441674405300530053005280361
5592023071211350034225670053105310531053100
5602023071211340034225670053105310531053100
5612023071211330034225670053105310531053101
5622023071211320034225139053005300530053000
5632023071211310034225139053005300530053000
564202307121130003422513905300530053005300230
5652023071211290034103239052805280528052800
56620230712112800341032390528052805280528038
5672023071211270034083175052705300530052706054
5682023071211260030882579053005300530053001
5692023071211250030882049053005300530053000
5702023071211240030882049053005300530053000
5712023071211230030882049053005300530053000
572202307121122003088204905300531053105300276
5732023071211210030735672053105310531053105
57420230712112000307330170531053105310531035
5752023071211190030714432053105310531053100
5762023071211180030714432053105310531053101
5772023071211170030713901053005300530053000
5782023071211160030713901053005300530053000
5792023071211150030713901053005300530053000
58020230712111400307139010530053005300530015
58120230712111300307059510529052905290529050
5822023071211120030679501052905290529052900
583202307121111003067950105290530053005290641
5842023071211100030339907053005320532053001346
5852023071211090029626229053105310531053100
58620230712110800296262290531053105310531046
5872023071211070029601803053005300530053000
58820230712110600296018030530053005300530045
5892023071211050029577953053005300530053000
5902023071211040029577953053005300530053000
59120230712110300295779530530053005300530010
59220230712110200295726530530053005300530015
59320230712110100295647030530053005300530014
5942023071211000029557283053005300530053000
5952023071210590029557283053005300530053000
5962023071210580029557283053005320532053001148
597202307121057002894865605310531053105310938
598202307121056002845057805310531053105310295
599202307121055002829393305310532053205310326
600202307121054002812057105310532053205310942
6012023071210530027619504053705370537053700
6022023071210520027619504053705370537053700
603202307121051002761950405370536053705360204
6042023071210500027509960053705370537053709
6052023071210490027505127053705370537053700
6062023071210480027505127053705370537053701
6072023071210470027504590053205320532053200
60820230712104600275045900532053505350532080
6092023071210450027461986053505350535053500
6102023071210440027461986053505350535053500
61120230712104300274619860535053405350534094
612202307121042002741177305340534053405340100
6132023071210410027358373053405340534053402
6142023071210400027357305053405340534053402
6152023071210390027356237053405340534053400
6162023071210380027356237053405340534053400
6172023071210370027356237053405340534053400
61820230712103600273562370534053405340534011
619202307121035002735036305300530053005300100
6202023071210340027297363053005300530053000
6212023071210330027297363053005300530052901805
622202307121032002634103505300530053005300173
623202307121031002624934505300529053005290198
6242023071210300026144444053005300530052901544
625202307121029002532683505300530053005300508
626202307121028002505759505300530053005280911
6272023071210270024575857053005300530052902060
628202307121026002348514005300530053005290287
629202307121025002333303105310530053105300447
630202307121024002309598605290532053205290739
6312023071210230022704229053005310531053001000
632202307121022002217420605300531053105300139
6332023071210210022100531053105340535053104217
6342023071210200019854408053405340534053400
6352023071210190019854408053405360536053402177
63620230712101800186891880535053505350535016
637202307121017001868062805390538053905370156
6382023071210160018596547053605360536053605
6392023071210150018593867053605360536053600
6402023071210140018593867053605360536053600
6412023071210130018593867053605360536053600
6422023071210120018593867053605360536053600
6432023071210110018593867053605360536053600
644202307121010001859386705360537053705350542
645202307121009001830332605360536053605360100
646202307121008001824972605360537053705360100
6472023071210070018196029053705370537053703
6482023071210060018194418053605360536053603
649202307121005001819281005370537053705370175
6502023071210040018098835053705370537053700
6512023071210030018098835053705370537053701
65220230712100200180982980537053705370537034
653202307121001001808004005390539053905390123
654202307121000001801374305370537053905370172
6552023071209590017921127053705370537053700
6562023071209580017921127053705370537053703
65720230712095700179195160536053605360536022
65820230712095600179077240537053705370537010
6592023071209550017902354053605360536053600
6602023071209540017902354053605360536053600
6612023071209530017902354053605360536053601
66220230712095200179018180537053705370537015
6632023071209510017893763053605360536053600
664202307120950001789376305360536053605360227
6652023071209490017772091053605360536053600
666202307120948001777209105360537053705360148
6672023071209470017692653053605360536053600
6682023071209460017692653053605360536053600
669202307120945001769265305360536053605360300
6702023071209440017531853053605360536053601150
671202307120943001691545305360536053605360128
6722023071209420016846845053605360536053602039
6732023071209410015753941053605380538053601059
6742023071209400015186016053605360536053600
67520230712093900151860160536053905390536071
6762023071209380015147926054005400540054001864
677202307120937001414136605380540054005380101
6782023071209360014087026053805400540053802
679202307120935001408594805400539054005380101
68020230712093400140315480539053905390539040
6812023071209330014009988053805390540053801245
6822023071209320013339932053905390539053900
6832023071209310013339932053905390539053902
6842023071209300013338854053805380538053800
68520230712092900133388540538053805380538012
68620230712092800133323980538053805380538013
68720230712092700133254040537053705370537079
68820230712092600132829810537053605370536032
6892023071209250013265827053705370537053700
69020230712092400132658270537053705370537040
69120230712092300132443470537053705370537010
6922023071209220013238977053705370537053700
6932023071209210013238977053705370537053700
6942023071209200013238977053705370537053700
6952023071209190013238977053705370537053601794
6962023071209180012277385053605360536053601030
697202307120917001172530505390538053905370105
6982023071209160011668885053705390539053706
69920230712091500116656530539053905390539010
70020230712091400116602630539053905390539035
701202307120913001164139805390536053905360715
7022023071209120011258143053605350536053401411
703202307120911001050221705350534053505330879
704202307120910001003273205350535053505320760
70520230712090900962715405350536053605350816
706202307120908009190363053605340540052805016
707202307120907006522531053505440544053507864
70820230712090600227995505440544054405440121
70920230712090500221413105440545054505440219
71020230712090400209496205450544054505440187
71120230712090300199306705440549054905440887
71220230712090200151021605490549054905490200
7132023071209010014004160549054905490549030
714202307120900001383946054905480549054802274