Files
KissMeData/230360/min/candle-20240719.csv
2024-11-17 15:27:48 +09:00

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240719204000713348920115201152011520115201936
320240719203900713348920115201152011520115200
420240719203800713348920115201152011520115200
520240719203700713348920115201152011520115200
620240719203600713348920115201152011520115200
720240719203500713348920115201152011520115200
820240719203400713348920115201152011520115200
920240719203300713348920115201152011520115200
1020240719203200713348920115201152011520115200
1120240719203100713348920115201152011520115200
1220240719203000713348920115201152011520115200
1320240719202900713348920115201152011520115200
1420240719202800713348920115201152011520115200
1520240719202700713348920115201152011520115200
1620240719202600713348920115201152011520115200
1720240719202500713348920115201152011520115200
1820240719202400713348920115201152011520115200
1920240719202300713348920115201152011520115200
2020240719202200713348920115201152011520115200
2120240719202100713348920115201152011520115200
2220240719202000713348920115201152011520115200
2320240719201900713348920115201152011520115200
2420240719201800713348920115201152011520115200
2520240719201700713348920115201152011520115200
2620240719201600713348920115201152011520115200
2720240719201500713348920115201152011520115200
2820240719201400713348920115201152011520115200
2920240719201300713348920115201152011520115200
3020240719201200713348920115201152011520115200
3120240719201100713348920115201152011520115200
3220240719201000713348920115201152011520115201936
3320240719200900713348920115201152011520115200
3420240719200800713348920115201152011520115200
3520240719200700713348920115201152011520115200
3620240719200600713348920115201152011520115200
3720240719200500713348920115201152011520115200
3820240719200400713348920115201152011520115200
3920240719200300713348920115201152011520115200
4020240719200200713348920115201152011520115200
4120240719200100713348920115201152011520115200
4220240719200000713348920115201152011520115200
4320240719195900713348920115201152011520115200
4420240719195800713348920115201152011520115200
4520240719195700713348920115201152011520115200
4620240719195600713348920115201152011520115200
4720240719195500713348920115201152011520115200
4820240719195400713348920115201152011520115200
4920240719195300713348920115201152011520115200
5020240719195200713348920115201152011520115200
5120240719195100713348920115201152011520115200
5220240719195000713348920115201152011520115200
5320240719194900713348920115201152011520115200
5420240719194800713348920115201152011520115200
5520240719194700713348920115201152011520115200
5620240719194600713348920115201152011520115200
5720240719194500713348920115201152011520115200
5820240719194400713348920115201152011520115200
5920240719194300713348920115201152011520115200
6020240719194200713348920115201152011520115200
6120240719194100713348920115201152011520115200
6220240719194000713348920115201152011520115201936
6320240719193900713348920115201152011520115200
6420240719193800713348920115201152011520115200
6520240719193700713348920115201152011520115200
6620240719193600713348920115201152011520115200
6720240719193500713348920115201152011520115200
6820240719193400713348920115201152011520115200
6920240719193300713348920115201152011520115200
7020240719193200713348920115201152011520115200
7120240719193100713348920115201152011520115200
7220240719193000713348920115201152011520115200
7320240719192900713348920115201152011520115200
7420240719192800713348920115201152011520115200
7520240719192700713348920115201152011520115200
7620240719192600713348920115201152011520115200
7720240719192500713348920115201152011520115200
7820240719192400713348920115201152011520115200
7920240719192300713348920115201152011520115200
8020240719192200713348920115201152011520115200
8120240719192100713348920115201152011520115200
8220240719192000713348920115201152011520115200
8320240719191900713348920115201152011520115200
8420240719191800713348920115201152011520115200
8520240719191700713348920115201152011520115200
8620240719191600713348920115201152011520115200
8720240719191500713348920115201152011520115200
8820240719191400713348920115201152011520115200
8920240719191300713348920115201152011520115200
9020240719191200713348920115201152011520115200
9120240719191100713348920115201152011520115200
9220240719191000713348920115201152011520115201936
9320240719190900713348920115201152011520115200
9420240719190800713348920115201152011520115200
9520240719190700713348920115201152011520115200
9620240719190600713348920115201152011520115200
9720240719190500713348920115201152011520115200
9820240719190400713348920115201152011520115200
9920240719190300713348920115201152011520115200
10020240719190200713348920115201152011520115200
10120240719190100713348920115201152011520115200
10220240719190000713348920115201152011520115200
10320240719185900713348920115201152011520115200
10420240719185800713348920115201152011520115200
10520240719185700713348920115201152011520115200
10620240719185600713348920115201152011520115200
10720240719185500713348920115201152011520115200
10820240719185400713348920115201152011520115200
10920240719185300713348920115201152011520115200
11020240719185200713348920115201152011520115200
11120240719185100713348920115201152011520115200
11220240719185000713348920115201152011520115200
11320240719184900713348920115201152011520115200
11420240719184800713348920115201152011520115200
11520240719184700713348920115201152011520115200
11620240719184600713348920115201152011520115200
11720240719184500713348920115201152011520115200
11820240719184400713348920115201152011520115200
11920240719184300713348920115201152011520115200
12020240719184200713348920115201152011520115200
12120240719184100713348920115201152011520115200
12220240719184000713348920115201152011520115201936
12320240719183900713348920115201152011520115200
12420240719183800713348920115201152011520115200
12520240719183700713348920115201152011520115200
12620240719183600713348920115201152011520115200
12720240719183500713348920115201152011520115200
12820240719183400713348920115201152011520115200
12920240719183300713348920115201152011520115200
13020240719183200713348920115201152011520115200
13120240719183100713348920115201152011520115200
13220240719183000713348920115201152011520115200
13320240719182900713348920115201152011520115200
13420240719182800713348920115201152011520115200
13520240719182700713348920115201152011520115200
13620240719182600713348920115201152011520115200
13720240719182500713348920115201152011520115200
13820240719182400713348920115201152011520115200
13920240719182300713348920115201152011520115200
14020240719182200713348920115201152011520115200
14120240719182100713348920115201152011520115200
14220240719182000713348920115201152011520115200
14320240719181900713348920115201152011520115200
14420240719181800713348920115201152011520115200
14520240719181700713348920115201152011520115200
14620240719181600713348920115201152011520115200
14720240719181500713348920115201152011520115200
14820240719181400713348920115201152011520115200
14920240719181300713348920115201152011520115200
15020240719181200713348920115201152011520115200
15120240719181100713348920115201152011520115200
15220240719181000713348920115201152011520115201936
15320240719180900713348920115201152011520115200
15420240719180800713348920115201152011520115200
15520240719180700713348920115201152011520115200
15620240719180600713348920115201152011520115200
15720240719180500713348920115201152011520115200
15820240719180400713348920115201152011520115200
15920240719180300713348920115201152011520115200
16020240719180200713348920115201152011520115200
16120240719180100713348920115201152011520115200
16220240719180000713348920115201152011520115200
16320240719175900713348920115201152011520115200
16420240719175800713348920115201152011520115200
16520240719175700713348920115201152011520115200
16620240719175600713348920115201152011520115200
16720240719175500713348920115201152011520115200
16820240719175400713348920115201152011520115200
16920240719175300713348920115201152011520115200
17020240719175200713348920115201152011520115200
17120240719175100713348920115201152011520115200
17220240719175000713348920115201152011520115200
17320240719174900713348920115201152011520115200
17420240719174800713348920115201152011520115200
17520240719174700713348920115201152011520115200
17620240719174600713348920115201152011520115200
17720240719174500713348920115201152011520115200
17820240719174400713348920115201152011520115200
17920240719174300713348920115201152011520115200
18020240719174200713348920115201152011520115200
18120240719174100713348920115201152011520115200
18220240719174000713348920115201152011520115201936
18320240719173900713348920115201152011520115200
18420240719173800713348920115201152011520115200
18520240719173700713348920115201152011520115200
18620240719173600713348920115201152011520115200
18720240719173500713348920115201152011520115200
18820240719173400713348920115201152011520115200
18920240719173300713348920115201152011520115200
19020240719173200713348920115201152011520115200
19120240719173100713348920115201152011520115200
19220240719173000713348920115201152011520115200
19320240719172900713348920115201152011520115200
19420240719172800713348920115201152011520115200
19520240719172700713348920115201152011520115200
19620240719172600713348920115201152011520115200
19720240719172500713348920115201152011520115200
19820240719172400713348920115201152011520115200
19920240719172300713348920115201152011520115200
20020240719172200713348920115201152011520115200
20120240719172100713348920115201152011520115200
20220240719172000713348920115201152011520115200
20320240719171900713348920115201152011520115200
20420240719171800713348920115201152011520115200
20520240719171700713348920115201152011520115200
20620240719171600713348920115201152011520115200
20720240719171500713348920115201152011520115200
20820240719171400713348920115201152011520115200
20920240719171300713348920115201152011520115200
21020240719171200713348920115201152011520115200
21120240719171100713348920115201152011520115200
21220240719171000713348920115201152011520115201936
21320240719170900713348920115201152011520115200
21420240719170800713348920115201152011520115200
21520240719170700713348920115201152011520115200
21620240719170600713348920115201152011520115200
21720240719170500713348920115201152011520115200
21820240719170400713348920115201152011520115200
21920240719170300713348920115201152011520115200
22020240719170200713348920115201152011520115200
22120240719170100713348920115201152011520115200
22220240719170000713348920115201152011520115200
22320240719165900713348920115201152011520115200
22420240719165800713348920115201152011520115200
22520240719165700713348920115201152011520115200
22620240719165600713348920115201152011520115200
22720240719165500713348920115201152011520115200
22820240719165400713348920115201152011520115200
22920240719165300713348920115201152011520115200
23020240719165200713348920115201152011520115200
23120240719165100713348920115201152011520115200
23220240719165000713348920115201152011520115200
23320240719164900713348920115201152011520115200
23420240719164800713348920115201152011520115200
23520240719164700713348920115201152011520115200
23620240719164600713348920115201152011520115200
23720240719164500713348920115201152011520115200
23820240719164400713348920115201152011520115200
23920240719164300713348920115201152011520115200
24020240719164200713348920115201152011520115200
24120240719164100713348920115201152011520115200
24220240719164000713348920115201152011520115201936
24320240719163900713348920115201152011520115200
24420240719163800713348920115201152011520115200
24520240719163700713348920115201152011520115200
24620240719163600713348920115201152011520115200
24720240719163500713348920115201152011520115200
24820240719163400713348920115201152011520115200
24920240719163300713348920115201152011520115200
25020240719163200713348920115201152011520115200
25120240719163100713348920115201152011520115200
25220240719163000713348920115201152011520115200
25320240719162900713348920115201152011520115200
25420240719162800713348920115201152011520115200
25520240719162700713348920115201152011520115200
25620240719162600713348920115201152011520115200
25720240719162500713348920115201152011520115200
25820240719162400713348920115201152011520115200
25920240719162300713348920115201152011520115200
26020240719162200713348920115201152011520115200
26120240719162100713348920115201152011520115200
26220240719162000713348920115201152011520115200
26320240719161900713348920115201152011520115200
26420240719161800713348920115201152011520115200
26520240719161700713348920115201152011520115200
26620240719161600713348920115201152011520115200
26720240719161500713348920115201152011520115200
26820240719161400713348920115201152011520115200
26920240719161300713348920115201152011520115200
27020240719161200713348920115201152011520115200
27120240719161100713348920115201152011520115200
27220240719161000713348920115201152011520115201936
27320240719160900713348920115201152011520115200
27420240719160800713348920115201152011520115200
27520240719160700713348920115201152011520115200
27620240719160600713348920115201152011520115200
27720240719160500713348920115201152011520115200
27820240719160400713348920115201152011520115200
27920240719160300713348920115201152011520115200
28020240719160200713348920115201152011520115200
28120240719160100713348920115201152011520115200
28220240719160000713348920115201152011520115200
28320240719155900713348920115201152011520115200
28420240719155800713348920115201152011520115200
28520240719155700713348920115201152011520115200
28620240719155600713348920115201152011520115200
28720240719155500713348920115201152011520115200
28820240719155400713348920115201152011520115200
28920240719155300713348920115201152011520115200
29020240719155200713348920115201152011520115200
29120240719155100713348920115201152011520115200
29220240719155000713348920115201152011520115200
29320240719154900713348920115201152011520115200
29420240719154800713348920115201152011520115200
29520240719154700713348920115201152011520115200
29620240719154600713348920115201152011520115200
29720240719154500713348920115201152011520115200
29820240719154400713348920115201152011520115200
29920240719154300713348920115201152011520115200
30020240719154200713348920115201152011520115200
30120240719154100713348920115201152011520115200
30220240719154000713348920115201152011520115201936
30320240719153900713348920115201152011520115200
30420240719153800713348920115201152011520115200
30520240719153700713348920115201152011520115200
30620240719153600713348920115201152011520115200
30720240719153500713348920115201152011520115200
30820240719153400713348920115201152011520115200
30920240719153300713348920115201152011520115200
31020240719153200713348920115201152011520115200
31120240719153100713348920115201152011520115200
31220240719153000713348920115201152011520115201936
31320240719152900691046200116701167011670116700
31420240719152800691046200116701167011670116700
31520240719152700691046200116701167011670116700
31620240719152600691046200116701167011670116700
31720240719152500691046200116701167011670116700
31820240719152400691046200116701167011670116700
31920240719152300691046200116701167011670116700
32020240719152200691046200116701167011670116700
32120240719152100691046200116701167011670116700
32220240719152000691046200116701167011670116700
323202407191519006910462001167011670116701167021
324202407191518006908011301165011680116801165045
3252024071915170069027640011680116401168011640266
3262024071915160068716961011680116801168011680278
3272024071915150068392257011680116801168011680259
3282024071915140068089745011680116401168011640341
3292024071915130067692379011640116201165011620287
33020240719151200673581000116501162011650116101255
331202407191511006589925101161011600116201160013
33220240719151000658841560116001159011600115802775
33320240719150900626679260115901157011590115703288
3342024071915080058857138011570115701157011560107
335202407191507005873334001159011570115901157025
33620240719150600587044090115701155011580115509
3372024071915050058694002011560115201156011510104
3382024071915040058573833011560115801158011520704
33920240719150300577610330115701157011570115701
34020240719150200577598760115901157011590115704
34120240719150100577552440115901157011590115702
342202407191500005775292801159011570115901157026
34320240719145900577228340115801158011580115801
34420240719145800577216760115801158011580115800
34520240719145700577216760115801158011580115802
34620240719145600577193600115701157011570115701
34720240719145500577182030115801158011580115801
34820240719145400577170450115801158011580115801
34920240719145300577158870115701157011570115701
35020240719145200577147300115901159011590115900
35120240719145100577147300115901158011590115804
35220240719145000577100960115901158011590115802
353202407191449005770777901159011560115901156020
35420240719144800576846020115901159011590115900
355202407191447005768460201159011580115901156074
35620240719144600575988730115701157011570115701
35720240719144500575977160115801158011580115801
35820240719144400575965580115801156011580115602
35920240719144300575942440115501155011550115501
36020240719144200575930890115801158011580115800
36120240719144100575930890115801156011580115602
36220240719144000575907750115801156011580115602
3632024071914390057588461011550115701159011550253
36420240719143800572953230115701157011570115700
36520240719143700572953230115701157011570115706
366202407191436005728838101156011570115701156012
36720240719143500572744980115701157011570115700
36820240719143400572744980115701157011570115701
36920240719143300572733410115601156011560115603
37020240719143200572698730115901156011590115603
37120240719143100572663990115701156011570115602
37220240719143000572640860115701156011570115609
37320240719142900572536810115601156011560115601
3742024071914280057252525011560115801159011560248
375202407191427005696510001158011560115901156017
376202407191426005694541501158011580115801156093
377202407191425005683772401158011560115801156057
378202407191424005677172401156011550115601155073
379202407191423005668740601155011560115801155021
380202407191422005666312001155011560115601155033
381202407191421005662500301156011560115601155021
38220240719142000566007450115801155011580115508
383202407191419005659150101155011560115901155012
38420240719141800565776110115701155011570115502
3852024071914170056575299011560115301159011530268
386202407191416005626567001153011530115401153012
38720240719141500562518330115401154011540115400
388202407191414005625183301154011530115401153061
38920240719141300561814990115401154011540115405
39020240719141200561757290115401155011550115402
39120240719141100561734200115401154011540115402
392202407191410005617111201155011550115501154027
39320240719140900561399330115501155011550115501
39420240719140800561387780115601156011560115604
3952024071914070056134154011560115801158011560356
3962024071914060055722444011590115801165011580343
39720240719140500553240630115901159011590115900
39820240719140400553240630115901159011590115906
39920240719140300553171090115901159011590115902
40020240719140200553147910115901158011590115804
40120240719140100553101560115801158011580115800
4022024071914000055310156011580115901159011580120
40320240719135900551710820115901159011590115901
40420240719135800551699230115901159011590115900
40520240719135700551699230115901160011600115907
40620240719135600551618090116001160011600116007
4072024071913550055153689011590115801168011580661
408202407191354005438573201158011590115901158059
40920240719135300543173900115801158011580115800
41020240719135200543173900115801158011580115801
41120240719135100543162320115801158011580115807
41220240719135000543081260115801158011580115800
41320240719134900543081260115801158011580115803
41420240719134800543046520115801158011580115801
41520240719134700543034940115901159011590115905
41620240719134600542976990115901159011590115900
41720240719134500542976990115901159011590115901
4182024071913440054296540011600115901164011590277
41920240719134300539745530115801158011580115800
42020240719134200539745530115801158011580115801
42120240719134100539733950115801158011580115806
42220240719134000539664470116001160011600116000
42320240719133900539664470116001158011600115802
424202407191338005396412901159011590116001158088
42520240719133700538620590115901159011590115900
42620240719133600538620590115901159011590115900
42720240719133500538620590115901158011590115802
428202407191334005385974201159011620116201159078
4292024071913330053769265011610115901162011590283
43020240719133200534407320115801158011580115801
431202407191331005343957401159011580115901158021
43220240719133000534152360115901157011590115703
43320240719132900534117630115601156011560115600
43420240719132800534117630115601156011560115607
43520240719132700534036710115601156011560115600
43620240719132600534036710115601156011560115600
43720240719132500534036710115601156011560115608
43820240719132400533944230115601156011560115600
439202407191323005339442301156011570115701156040
4402024071913220053348179011580115201158011520339
441202407191321005295633701152011520115201152028
44220240719132000529240810115201152011520115200
44320240719131900529240810115201152011520115200
444202407191318005292408101152011550115501152023
44520240719131700528975370115501157011570115501810
44620240719131600508049060115701157011570115700
44720240719131500508049060115701157011570115707
44820240719131400507968070115801158011580115800
44920240719131300507968070115801158011580115803
450202407191312005079333301157011580115801157091
4512024071913110050688044011580115801159011580291
45220240719131000503508590115701157011570115700
45320240719130900503508590115701157011570115700
45420240719130800503508590115701157011570115708
45520240719130700503416030115701157011570115700
456202407191306005034160301157011570115701157055
45720240719130500502779680115701157011570115707
45820240719130400502698690115801158011580115800
459202407191303005026986901158011580115801158014
46020240719130200502536570115801158011580115806
461202407191301005024670901158011580115901158018
46220240719130000502258490115901158011650115701566
463202407191259004841016301158011580115801158012
46420240719125800483962670115801158011580115801
46520240719125700483951090116001158011600115802
46620240719125600483927910115701157011570115700
4672024071912550048392791011570115701157011570125
46820240719125400482481660115701157011570115700
469202407191253004824816601157011570115701157077
47020240719125200481590770115701157011570115706
47120240719125100481521350115701157011570115701
472202407191250004815097801160011590116001157056
4732024071912490048086170011580115801160011580372
47420240719124800476548070115901158011590115801270
47520240719124700461841460115801158011580115800
47620240719124600461841460115801158011580115806
477202407191245004617719801158011580115801158020
478202407191244004615403801158011590115901158014
4792024071912430046137813011590115801159011580141
48020240719124200459745240115801158011580115800
48120240719124100459745240115801158011580115802
48220240719124000459722080115801158011580115800
48320240719123900459722080115801158011580115806
4842024071912380045965260011580115901162011580509
48520240719123700453746800115801158011580115800
48620240719123600453746800115801158011580115806
48720240719123500453677320115801158011580115800
48820240719123400453677320115801158011580115801
48920240719123300453665740115801158011580115806
49020240719123200453596260115801158011580115800
49120240719123100453596260115801158011580115801
492202407191230004535846801158011580115801158057
49320240719122900452924620115801158011580115800
4942024071912280045292462011580115801158011580210
4952024071912270045049282011580115901161011580313
49620240719122600446860130115801158011580115806
4972024071912250044679065011580115801158011580131
49820240719122400445273670115801158011580115801
49920240719122300445262090115801158011580115806
50020240719122200445192610115801158011580115800
50120240719122100445192610115801158011580115801
50220240719122000445181030115801158011580115806
50320240719121900445111550115801158011580115800
50420240719121800445111550115801158011580115800
50520240719121700445111550115801158011580115808
5062024071912160044501891011590115901160011580357
50720240719121500440880730115901159011590115900
5082024071912140044088073011590115901159011590684
50920240719121300432953170115901159011590115906
510202407191212004328836301159011590115901159013
51120240719121100432732960115901159011590115901
51220240719121000432721370115901160011600115908
51320240719120900432628630115901159011590115900
51420240719120800432628630115901159011590115900
5152024071912070043262863011590115901159011590196
51620240719120600430356990116001160011600116000
5172024071912050043035699011600116001160011600323
5182024071912040042661019011590115901159011590128
51920240719120300425126670116001160011600116000
52020240719120200425126670116001160011600116003
52120240719120100425091870116001160011600116000
5222024071912000042509187011600116001160011590303
52320240719115900421577140116001160011600116000
52420240719115800421577140116001160011600116001
52520240719115700421565540115901159011590115907
526202407191156004214844101159011600116001159050
52720240719115500420904720116001160011600116001
5282024071911540042089312011610116001161011600328
529202407191153004170851101161011610116101161010
53020240719115200416969010116001160011600116000
53120240719115100416969010116001160011600116006
532202407191150004168994101161011610116101161055
53320240719114900416260860116101161011610116100
53420240719114800416260860116101161011610116100
53520240719114700416260860116101161011610116101
53620240719114600416249250116101161011610116100
53720240719114500416249250116101161011610116100
53820240719114400416249250116101161011610116101
5392024071911430041623764011610116101163011610333
54020240719114200412367650116001165011650116004233
541202407191141003631971901166011650116601165023
542202407191140003629290201165011650116701165017
54320240719113900362730670116501165011650116501
54420240719113800362719020116401164011640116400
54520240719113700362719020116401164011640116401
54620240719113600362707380116701167011670116700
5472024071911350036270738011670116701168011640226
54820240719113400360074830116601167011670116605
549202407191133003600165201167011670116701166011
5502024071911320035988816011660116701167011660331
55120240719113100356025400116601166011660116600
55220240719113000356025400116601166011660116601
55320240719112900356013740116601166011660116604
554202407191128003559671001167011650116701165018
5552024071911270035575712011650116501167011640446
55620240719112600350561040116601166011660116604
55720240719112500350514400116601166011660116600
55820240719112400350514400116601166011660116603
55920240719112300350479420116601165011660116502
56020240719112200350456110116801168011680116800
5612024071911210035045611011680116401168011640334
56220240719112000346560200116301164011640116306
56320240719111900346490370116401164011640116400
56420240719111800346490370116401164011640116400
56520240719111700346490370116401164011640116400
566202407191116003464903701164011640116501164012
56720240719111500346350590116501163011650116302
5682024071911140034632731011620116401164011620119
56920240719111300344943710116501165011650116500
57020240719111200344943710116501165011650116500
57120240719111100344943710116501165011650116500
57220240719111000344943710116501165011690116501040
5732024071911090033282301011660116601166011660111
574202407191108003315287501166011650116601165023
57520240719110700331260650116501165011650116500
57620240719110600331260650116501165011650116500
577202407191105003312606501165011650116501165081
5782024071911040033031700011650116401165011620140
579202407191103003286876001165011650116501163021
58020240719110200328443290116501165011650116500
581202407191101003284432901165011650116601165010
5822024071911000032832671011660116601168011650255
5832024071910590032535242011680116401168011640354
58420240719105800321224110116401164011640116403
58520240719105700321189190116401164011640116400
58620240719105600321189190116401166011660116402
58720240719105500321165890116601165011660116201028
58820240719105400309216630116601166011660116600
58920240719105300309216630116601166011660116600
59020240719105200309216630116601166011660116600
59120240719105100309216630116601165011660116502
592202407191050003091933201164011640116401164083
59320240719104900308227200116601166011660116600
5942024071910480030822720011660116301167011630433
595202407191047003031808101164011630116401163022
59620240719104600302924940116401164011640116400
59720240719104500302924940116401164011640116400
598202407191044003029249401164011640116401164015
59920240719104300302750340116501164011650116402
60020240719104200302727050116501163011650116307
60120240719104100302645550116401165011650116404
60220240719104000302598970116701165011670116507
60320240719103900302517360116501165011650116500
604202407191038003025173601165011650116701165090
6052024071910370030146879011650116201167011620457
60620240719103600296141770116201163011630116208
60720240719103500296048800116601166011660116201052
60820240719103400283816430116501165011650116500
609202407191033002838164301165011650116501165014
610202407191032002836533301166011670116701165030
61120240719103100283303540116701167011670116700
612202407191030002833035401167011660116701166030
61320240719102900282953720116501165011650116500
614202407191028002829537201165011660116601165035
615202407191027002825456701169011670116901167017
6162024071910260028234700011680116601169011660362
61720240719102500278115700116601166011660116600
61820240719102400278115700116601166011660116600
619202407191023002781157001166011670116701166020
62020240719102200277882480116801167011680116702
62120240719102100277859130116701167011670116700
62220240719102000277859130116701167011670116700
6232024071910190027785913011670116601167011660103
62420240719101800276658130116601166011660116601
62520240719101700276646470116501167011680116401100
62620240719101600263833920116801173011730116801588
6272024071910150024527819011730116801174011680546
62820240719101400238883180116801168011680116804
629202407191013002388364601168011660116801166063
63020240719101200238101420116601166011660116604
631202407191011002380547801167011670116701167075
632202407191010002371795301168011670116801167015
633202407191009002370044301167011670116701167010
6342024071910080023688773011670116701167011670145
635202407191007002351955801168011680116801168025
63620240719100600234903580116801168011680116808
637202407191005002348101401169011690116901169025
6382024071910040023451789011690116801169011680405
639202407191003002297834801168011680116801168029
640202407191002002294447601169011690116901169013
641202407191001002292927901169011690116901168048
64220240719100000228731740116901169011690116904
643202407190959002286849801168011680116901167019
644202407190958002284631001169011690116901169030
64520240719095700228112400116901169011690116905
6462024071909560022805395011690116701169011670633
647202407190955002206607801167011670116701167028
64820240719095400220334020116801168011680116805
6492024071909530022027562011680116601168011660462
65020240719095200214882140116601166011660116601
65120240719095100214870480116601166011660116600
652202407190950002148704801166011660116601166080
65320240719094900213937680116701167011670116700
654202407190948002139376801167011670116801167053
655202407190947002133189101167011670116801167072
65620240719094600212478660116701167011670116702
657202407190945002124553201168011680116801168015
6582024071909440021228012011680116701168011670130
659202407190943002107617701167011670116701167033
6602024071909420021037666011680116401169011640784
66120240719094100201227910116401165011650116403
66220240719094000201192980116501163011660116101319
6632024071909390018587319011620116101162011610745
66420240719093800177216340116201166011690116202515
665202407190937001479323301167011680116801167077
666202407190936001470335301168011700117101168011
6672024071909350014690496011690117101171011690207
6682024071909340014448301011710117001172011700189
6692024071909330014227074011700116701170011670212
670202407190932001397951101166011680116801166013
6712024071909310013964339011700116501171011650760
6722024071909300013075379011670116301167011630610
673202407190929001236467201164011630116401163036
6742024071909280012322782011620116301167011600456
6752024071909270011792502011630115501163011550160
6762024071909260011607236011550116201163011550348
6772024071909250011203355011600115101160011510836
6782024071909240010234270011510115101151011510507
67920240719092300965071301151011510115101151026
6802024071909220096207870115101153011530115103
681202407190921009617332011510114901153011490150
682202407190920009444683011490114401151011440724
6832024071909190086128740114401144011440114402
6842024071909180086105860114501145011450114501
685202407190917008609441011460114401149011440857
6862024071909160076274280114401147011470114403326
68720240719091500381747801148011480114801148062
6882024071909140037463020114801152011520114802947
689202407190913003604900115301153011530115302
6902024071909120035818401152011520115201152050
691202407190911003005840115301153011530115303
69220240719091000297125011530115801158011530118
693202407190909001608700115301153011530115301
694202407190908001597170115901159011590115900
695202407190907001597170115901159011590115900
6962024071909060015971701159011590115901159017
697202407190905001400140115001150011500115000
698202407190904001400140115001150011500115000
699202407190903001400140115001150011500115000
700202407190902001400140115001150011500115000
701202407190901001400140115001150011500115000
70220240719090000140014011500114301150011430122