Files
KissMeData/042660/min/candle-20230704.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230704191500412202982003840038400384003840017005
32023070419140041220298200384003840038400384000
42023070419130041220298200384003840038400384000
52023070419120041220298200384003840038400384000
62023070419110041220298200384003840038400384000
72023070419100041220298200384003840038400384000
82023070419090041220298200384003840038400384000
92023070419080041220298200384003840038400384000
102023070419070041220298200384003840038400384000
112023070419060041220298200384003840038400384000
122023070419050041220298200384003840038400384000
132023070419040041220298200384003840038400384000
142023070419030041220298200384003840038400384000
152023070419020041220298200384003840038400384000
162023070419010041220298200384003840038400384000
172023070419000041220298200384003840038400384000
182023070418590041220298200384003840038400384000
192023070418580041220298200384003840038400384000
202023070418570041220298200384003840038400384000
212023070418560041220298200384003840038400384000
222023070418550041220298200384003840038400384000
232023070418540041220298200384003840038400384000
242023070418530041220298200384003840038400384000
252023070418520041220298200384003840038400384000
262023070418510041220298200384003840038400384000
272023070418500041220298200384003840038400384000
282023070418490041220298200384003840038400384000
292023070418480041220298200384003840038400384000
302023070418470041220298200384003840038400384000
312023070418460041220298200384003840038400384000
3220230704184500412202982003840038400384003840017005
332023070418440041220298200384003840038400384000
342023070418430041220298200384003840038400384000
352023070418420041220298200384003840038400384000
362023070418410041220298200384003840038400384000
372023070418400041220298200384003840038400384000
382023070418390041220298200384003840038400384000
392023070418380041220298200384003840038400384000
402023070418370041220298200384003840038400384000
412023070418360041220298200384003840038400384000
422023070418350041220298200384003840038400384000
432023070418340041220298200384003840038400384000
442023070418330041220298200384003840038400384000
452023070418320041220298200384003840038400384000
462023070418310041220298200384003840038400384000
472023070418300041220298200384003840038400384000
482023070418290041220298200384003840038400384000
492023070418280041220298200384003840038400384000
502023070418270041220298200384003840038400384000
512023070418260041220298200384003840038400384000
522023070418250041220298200384003840038400384000
532023070418240041220298200384003840038400384000
542023070418230041220298200384003840038400384000
552023070418220041220298200384003840038400384000
562023070418210041220298200384003840038400384000
572023070418200041220298200384003840038400384000
582023070418190041220298200384003840038400384000
592023070418180041220298200384003840038400384000
602023070418170041220298200384003840038400384000
612023070418160041220298200384003840038400384000
6220230704181500412202982003840038400384003840017005
632023070418140041220298200384003840038400384000
642023070418130041220298200384003840038400384000
652023070418120041220298200384003840038400384000
662023070418110041220298200384003840038400384000
672023070418100041220298200384003840038400384000
682023070418090041220298200384003840038400384000
692023070418080041220298200384003840038400384000
702023070418070041220298200384003840038400384000
712023070418060041220298200384003840038400384000
722023070418050041220298200384003840038400384000
732023070418040041220298200384003840038400384000
742023070418030041220298200384003840038400384000
752023070418020041220298200384003840038400384000
762023070418010041220298200384003840038400384000
772023070418000041220298200384003840038400384000
782023070417590041220298200384003840038400384000
792023070417580041220298200384003840038400384000
802023070417570041220298200384003840038400384000
812023070417560041220298200384003840038400384000
822023070417550041220298200384003840038400384000
832023070417540041220298200384003840038400384000
842023070417530041220298200384003840038400384000
852023070417520041220298200384003840038400384000
862023070417510041220298200384003840038400384000
872023070417500041220298200384003840038400384000
882023070417490041220298200384003840038400384000
892023070417480041220298200384003840038400384000
902023070417470041220298200384003840038400384000
912023070417460041220298200384003840038400384000
9220230704174500412202982003840038400384003840017005
932023070417440041220298200384003840038400384000
942023070417430041220298200384003840038400384000
952023070417420041220298200384003840038400384000
962023070417410041220298200384003840038400384000
972023070417400041220298200384003840038400384000
982023070417390041220298200384003840038400384000
992023070417380041220298200384003840038400384000
1002023070417370041220298200384003840038400384000
1012023070417360041220298200384003840038400384000
1022023070417350041220298200384003840038400384000
1032023070417340041220298200384003840038400384000
1042023070417330041220298200384003840038400384000
1052023070417320041220298200384003840038400384000
1062023070417310041220298200384003840038400384000
1072023070417300041220298200384003840038400384000
1082023070417290041220298200384003840038400384000
1092023070417280041220298200384003840038400384000
1102023070417270041220298200384003840038400384000
1112023070417260041220298200384003840038400384000
1122023070417250041220298200384003840038400384000
1132023070417240041220298200384003840038400384000
1142023070417230041220298200384003840038400384000
1152023070417220041220298200384003840038400384000
1162023070417210041220298200384003840038400384000
1172023070417200041220298200384003840038400384000
1182023070417190041220298200384003840038400384000
1192023070417180041220298200384003840038400384000
1202023070417170041220298200384003840038400384000
1212023070417160041220298200384003840038400384000
12220230704171500412202982003840038400384003840017005
1232023070417140041220298200384003840038400384000
1242023070417130041220298200384003840038400384000
1252023070417120041220298200384003840038400384000
1262023070417110041220298200384003840038400384000
1272023070417100041220298200384003840038400384000
1282023070417090041220298200384003840038400384000
1292023070417080041220298200384003840038400384000
1302023070417070041220298200384003840038400384000
1312023070417060041220298200384003840038400384000
1322023070417050041220298200384003840038400384000
1332023070417040041220298200384003840038400384000
1342023070417030041220298200384003840038400384000
1352023070417020041220298200384003840038400384000
1362023070417010041220298200384003840038400384000
1372023070417000041220298200384003840038400384000
1382023070416590041220298200384003840038400384000
1392023070416580041220298200384003840038400384000
1402023070416570041220298200384003840038400384000
1412023070416560041220298200384003840038400384000
1422023070416550041220298200384003840038400384000
1432023070416540041220298200384003840038400384000
1442023070416530041220298200384003840038400384000
1452023070416520041220298200384003840038400384000
1462023070416510041220298200384003840038400384000
1472023070416500041220298200384003840038400384000
1482023070416490041220298200384003840038400384000
1492023070416480041220298200384003840038400384000
1502023070416470041220298200384003840038400384000
1512023070416460041220298200384003840038400384000
15220230704164500412202982003840038400384003840017005
1532023070416440041220298200384003840038400384000
1542023070416430041220298200384003840038400384000
1552023070416420041220298200384003840038400384000
1562023070416410041220298200384003840038400384000
1572023070416400041220298200384003840038400384000
1582023070416390041220298200384003840038400384000
1592023070416380041220298200384003840038400384000
1602023070416370041220298200384003840038400384000
1612023070416360041220298200384003840038400384000
1622023070416350041220298200384003840038400384000
1632023070416340041220298200384003840038400384000
1642023070416330041220298200384003840038400384000
1652023070416320041220298200384003840038400384000
1662023070416310041220298200384003840038400384000
1672023070416300041220298200384003840038400384000
1682023070416290041220298200384003840038400384000
1692023070416280041220298200384003840038400384000
1702023070416270041220298200384003840038400384000
1712023070416260041220298200384003840038400384000
1722023070416250041220298200384003840038400384000
1732023070416240041220298200384003840038400384000
1742023070416230041220298200384003840038400384000
1752023070416220041220298200384003840038400384000
1762023070416210041220298200384003840038400384000
1772023070416200041220298200384003840038400384000
1782023070416190041220298200384003840038400384000
1792023070416180041220298200384003840038400384000
1802023070416170041220298200384003840038400384000
1812023070416160041220298200384003840038400384000
18220230704161500412202982003840038400384003840017005
1832023070416140041220298200384003840038400384000
1842023070416130041220298200384003840038400384000
1852023070416120041220298200384003840038400384000
1862023070416110041220298200384003840038400384000
1872023070416100041220298200384003840038400384000
1882023070416090041220298200384003840038400384000
1892023070416080041220298200384003840038400384000
1902023070416070041220298200384003840038400384000
1912023070416060041220298200384003840038400384000
1922023070416050041220298200384003840038400384000
1932023070416040041220298200384003840038400384000
1942023070416030041220298200384003840038400384000
1952023070416020041220298200384003840038400384000
1962023070416010041220298200384003840038400384000
1972023070416000041220298200384003840038400384000
1982023070415590041220298200384003840038400384000
1992023070415580041220298200384003840038400384000
2002023070415570041220298200384003840038400384000
2012023070415560041220298200384003840038400384000
2022023070415550041220298200384003840038400384000
2032023070415540041220298200384003840038400384000
2042023070415530041220298200384003840038400384000
2052023070415520041220298200384003840038400384000
2062023070415510041220298200384003840038400384000
2072023070415500041220298200384003840038400384000
2082023070415490041220298200384003840038400384000
2092023070415480041220298200384003840038400384000
2102023070415470041220298200384003840038400384000
2112023070415460041220298200384003840038400384000
21220230704154500412202982003840038400384003840017005
2132023070415440041220298200384003840038400384000
2142023070415430041220298200384003840038400384000
2152023070415420041220298200384003840038400384000
2162023070415410041220298200384003840038400384000
2172023070415400041220298200384003840038400384000
2182023070415390041220298200384003840038400384000
2192023070415380041220298200384003840038400384000
2202023070415370041220298200384003840038400384000
2212023070415360041220298200384003840038400384000
2222023070415350041220298200384003840038400384000
2232023070415340041220298200384003840038400384000
2242023070415330041220298200384003840038400384000
2252023070415320041220298200384003840038400384000
2262023070415310041220298200384003840038400384000
22720230704153000412202982003840038400384003840017005
2282023070415290040567306200385003850038500385000
2292023070415280040567306200385003850038500385000
2302023070415270040567306200385003850038500385000
2312023070415260040567306200385003850038500385000
2322023070415250040567306200385003850038500385000
2332023070415240040567306200385003850038500385000
2342023070415230040567306200385003850038500385000
2352023070415220040567306200385003850038500385000
2362023070415210040567306200385003850038500385000
2372023070415200040567306200385003850038500385000
2382023070415190040567306200385003850038550384509677
2392023070415180040194658650385003835038500383002515
2402023070415170040098078350383503830038350382503981
2412023070415160039945657050382503825038300382501048
242202307041515003990553030038300382503830038250557
243202307041514003988420730038250383003830038250822
244202307041513003985274835038250382503830038250592
2452023070415120039830093450382503825038300382501946
246202307041511003975565175038250382503830038250937
247202307041510003971978525038250382503830038250880
248202307041509003968610370038250383003830038250810
2492023070415080039655099300382503825038300382501657
2502023070415070039591703700383003830038300382502016
2512023070415060039514498500383003825038350382502715
2522023070415050039410517550382503835038350382503479
253202307041504003927726830038300383003835038300737
2542023070415030039249037750383003835038350383002773
255202307041502003914270900038300383503835038300998
2562023070415010039104455450383003825038350382504531
2572023070415000038930913850382503825038300382501434
258202307041459003887605940038250382503830038250295
259202307041458003886477095038250382503830038250680
260202307041457003883875355038250382503830038250785
261202307041456003880872490038250383003830038250403
2622023070414550038793303450382503825038300382503006
263202307041454003867832000038250382503830038250401
264202307041453003866297160038250382503830038250466
265202307041452003864513800038250382503830038250403
266202307041451003862972295038250382503830038250393
267202307041450003861468325038250383003830038250675
2682023070414490038588848600382503835038350382506698
269202307041448003833226120038350383503840038350579
270202307041447003831005495038350383503840038350408
2712023070414460038294400950383503835038400383501320
2722023070414450038243778800383503830038350383001617
2732023070414440038181768900383003835038350383003108
2742023070414430038062578750383503845038500383505138
275202307041442003786512860038450384503850038450473
276202307041441003784692890038450384503850038450688
277202307041440003782046445038450384503850038450215
278202307041439003781219715038500385003850038450636
279202307041438003778771880038450385003850038450627
280202307041437003776359640038450384503850038450539
281202307041436003774286290038500384503850038450403
282202307041435003772735555038450384503850038400313
2832023070414340037715314300384003840038500384001811
2842023070414330037645692750384503850038500384001141
285202307041432003760182085038450384503850038450767
286202307041431003757230045038450385003850038450247
287202307041430003756280320038450384003850038400755
2882023070414290037533774700384003840038450384001211
289202307041428003748721605038400384503845038400314
290202307041427003747514595038400384003845038400217
291202307041426003746681010038400384503850038400670
2922023070414250037441069800385003845038500384001385
2932023070414240037387800350384503845038500384001261
2942023070414230037339330200384003845038500384001562
2952023070414220037279274200384503840038500384003716
2962023070414210037136384000384003835038400383501367
2972023070414200037083894500383503840038400383502138
298202307041419003700189340038350384003840038350519
299202307041418003698197865038400383503840038350379
300202307041417003696743190038350383503840038350196
3012023070414160036959914750383503840038400383502328
302202307041415003687054470038450384003845038400238
3032023070414140036861397700384003835038450383503051
304202307041413003674422470038400383503840038350799
305202307041412003671357180038350383503840038350956
306202307041411003667690865038350384003840038300682
3072023070414100036650758950383503835038400383006738
308202307041409003639235870038350383503840038350696
309202307041408003636563455038350383503840038350571
310202307041407003634373335038350384003840038350306
3112023070414060036331987150383503840038400383501480
3122023070414050036275162800384003840038450384002169
313202307041404003619187290038400384503845038400401
314202307041403003617645550038400384003850038400941
315202307041402003614027905038400384003845038400838
316202307041401003610809670038400384003845038400162
3172023070414000036101872500384503830038450383001172
318202307041359003605691110038300383503835038300370
319202307041358003604273205038350383503835038300958
3202023070413570036005994000383503845038450383502397
3212023070413560035913942950385003855038550384002085
3222023070413550035833601550385503850038600385001326
3232023070413540035782466150385003845038500384002633
3242023070413530035681106100384503835038500383501562
3252023070413520035621117850383503835038350383002244
326202307041351003553512205038300383503835038300444
3272023070413500035518095300383503840038400383501580
328202307041349003545749750038350383003840038300621
3292023070413480035433676950383003840038400383002487
330202307041347003533830150038400383503840038350541
331202307041346003531753200038350384503845038350445
3322023070413450035300430500384503835038450383501062
333202307041344003525963885038350384003840038350965
334202307041343003522258605038400383503840038350228
335202307041342003521383285038400384503845038400867
336202307041341003518053845038450384503845038400399
3372023070413400035165212900384503845038500384002114
338202307041339003508399360038500384503850038450720
339202307041338003505630450038400384003845038400309
3402023070413370035044435650384003855038550384003551
3412023070413360034907830750385503860038600385001941
3422023070413350034833052300386003840038600384008182
3432023070413340034518109750384003845038450384001977
3442023070413330034442102300384503840038450384002386
3452023070413320034350460950383503835038400383502991
3462023070413310034235671800383003830038300382501762
3472023070413300034168189000383003830038300382508
348202307041329003416788290038250383003830038250166
349202307041328003416153195038250383003830038250142
350202307041327003415609420038300383003830038250242
3512023070413260034146831300383503830038350383001535
35220230704132500340880377503830038350383503830076
353202307041324003408512415038350383503835038300260
354202307041323003407516420038300382503830038250593
355202307041322003405245630038300382503830038250433
356202307041321003403589125038300382503830038250401
357202307041320003402054320038250383003830038250345
358202307041319003400733930038300382503830038250314
359202307041318003399532240038300382003830038200420
360202307041317003397925310038200382003825038200116
3612023070413160033974819800382003830038300382003609
3622023070413150033836794450383003830038300382501183
3632023070413140033791486650382503835038350382503632
3642023070413130033652470000383503825038400382501062
365202307041312003361175110038300382503830038250184
366202307041311003360470515038250382503825038200317
3672023070413100033592580550382503825038300382003551
3682023070413090033456735600382503820038250382001583
369202307041308003339624745038200382003820038150751
37020230704130700333675598503820038200382503820039
3712023070413060033366069550382003820038200381501199
372202307041305003332027765038200381503820038150962
373202307041304003328352930038150382503825038150675
374202307041303003325774425038200382003825038150281
375202307041302003324700870038200381503820038150614
376202307041301003322355435038150381503820038100342
3772023070413000033210505200381003800038150380002133
378202307041259003312927285038000380503805038000873
3792023070412580033096091050380503810038100380501677
3802023070412570033032281100380503810038100380007086
3812023070412560032762781450381003815038200381004398
3822023070412550032595129700381503815038150381503118
383202307041254003247617800038200382003820038150285
3842023070412530032465291650382003815038200381501414
3852023070412520032411283400381503825038250381503468
3862023070412510032278782550382503825038300382502055
387202307041250003220017770038250382503825038200844
3882023070412490032167922000382503835038350382003046
3892023070412480032051377000383503830038350383001591
390202307041247003199039985038300383003835038250267
3912023070412460031980173900383003825038300382501091
392202307041245003193838900038250382503830038250217
393202307041244003193008075038250382503825038250370
394202307041243003191592825038250382503830038250617
3952023070412420031892327500382503825038250382001400
396202307041241003183877975038250382003825038200228
397202307041240003183006300038200382003825038200548
3982023070412390031809113100382003820038250382001026
399202307041238003176991750038250382003825038200281
4002023070412370031759172750382003835038350382005543
401202307041236003154703905038350383503835038300329
402202307041235003153442520038400383503840038350282
4032023070412340031523610300384003835038400383002264
4042023070412330031436711450383503835038400383501032
405202307041232003139712965038350384503845038300837
4062023070412310031365029750384503850038500383507711
4072023070412300031068782350385003835038500383501286
408202307041229003101934560038400383503840038350783
409202307041228003098927875038400384003840038350146
410202307041227003098367260038400383503845038350102
4112023070412260030979759350383503830038450383001032
4122023070412250030940178650383003820038300382003331
413202307041224003081276545038200382503825038200444
414202307041223003079580060038250382503825038200240
41520230704122200307866277503825038250382503815015067
4162023070412210030210997700382503835038350382504577
417202307041220003003574865038300383503835038300873
4182023070412190030002271750383503840038400383503019
4192023070412180029886443400384003840038450384001554
420202307041217002982676880038400384503845038400918
4212023070412160029791473800384503855038550384507745
422202307041215002949330610038550385503855038500988
423202307041214002945526005038500385503855038500780
424202307041213002942521950038550385503855038550322
4252023070412120029412806400386003855038600385502398
426202307041211002932035450038600385503860038550173
427202307041210002931368395038550385503860038550946
428202307041209002927718345038550386003860038550321
429202307041208002926480690038600385503860038550342
430202307041207002925161145038550386003860038550885
431202307041206002921746000038600386003865038600562
4322023070412050029195762900386003865038650386003227
43320230704120400290711884003860038650386503860094
434202307041203002906755915038650386503865038600967
4352023070412020029030228600386503865038700386001983
4362023070412010028953586050387003870038750387001000
4372023070412000028914883300387003880038800387005655
4382023070411590028695885250388503880038850388002549
439202307041158002859696895038750388003880038750343
440202307041157002858366680038800387503880038750618
4412023070411560028559698050387503870038750387001122
4422023070411550028516222250387503870038750386501641
443202307041154002845271690038700386503870038650999
444202307041153002841405990038700387003870038650644
445202307041152002838914110038700386503870038650710
4462023070411510028361694950386503860038700385504286
4472023070411500028196268900385503860038650385507047
4482023070411490027924418850386003865038700386001839
4492023070411480027853340000386503875038750386501402
450202307041147002779908565038750387003875038700211
4512023070411460027790918800387003870038750387003619
452202307041145002765078550038700387003875038700722
4532023070411440027622829850387503870038750386503722
4542023070411430027478898750387503875038750387001216
4552023070411420027431813450387003865038700386502246
4562023070411410027344931150386503865038700386501046
4572023070411400027304493750386503880038800386504138
4582023070411390027144312100387503880038800387502407
4592023070411380027051030000387503880038850387501245
4602023070411370027002725600388003880038850388002783
4612023070411360026894701350388003885038900388006312
4622023070411350026649362500388503885038900388004223
463202307041134002648525605038850388003885038750825
4642023070411330026453225450387503875038800387502574
4652023070411320026353406700387503875038800387002789
4662023070411310026245358900387503870038750387002187
4672023070411300026160651750387003875038750386502086
4682023070411290026079905250387003885038900387007336
4692023070411280025795440100388503885038850388003840
4702023070411270025646339100388003890038900388003221
4712023070411260025521176550389003890038950388502306
4722023070411250025431476850389003900039050389008774
4732023070411240025089870350390003900039100389503907
4742023070411230024937421100390503895039050389504217
4752023070411220024773042150390003930039300389508463
4762023070411210024442071900392503915039350391506345
47720230704112000241932575003920039400394003915011076
47820230704111900237582322503940039300394003925013425
47920230704111800232299929503930039200393003915012670
48020230704111700227331995003920039300393503905012755
48120230704111600222334739003925039200393503920019689
48220230704111500214605013003920038900392003890048390
48320230704111400195714415003890038850389003880014677
48420230704111300190008883503885038750388503875011967
4852023070411120018536510650388003875038800387006081
4862023070411110018300864400387503865038750386505355
4872023070411100018093649400386503860038700386003087
4882023070411090017974304850386503860038650386001660
4892023070411080017910159650386003860038650386001154
4902023070411070017865598900386003860038650385502535
4912023070411060017767716450386003870038700386004230
4922023070411050017604237650386503870038700386501368
4932023070411040017551335600386503870038700386002184
4942023070411030017466946450386503875038750386505149
4952023070411020017267702750387503870038750387005073
49620230704110100170711903003875038650387503865015083
4972023070411000016487350600387003865038700386506103
4982023070410590016251214000387003865038700386007118
49920230704105800159760286003865038500386503845020900
5002023070410570015170756000384503845038500384505054
5012023070410560014976179050385003830038500383006752
5022023070410550014716706550383503830038350383001623
503202307041054001465447900038350383003835038300783
5042023070410530014624487150383003835038350383001487
5052023070410520014567492550383503830038350383001581
506202307041051001450693810038350383503835038300507
5072023070410500014487518000383003840038450383004489
508202307041049001431520165038400384003845038400668
509202307041048001428953450038450384503845038400446
5102023070410470014272396100384003845038450383501897
5112023070410460014199548050384503840038450383504216
512202307041045001403764215038400383503840038350757
5132023070410440014008607350383503835038400383501801
5142023070410430013939530800383503835038400383505661
5152023070410420013722335500383503835038350383001338
5162023070410410013671063600383003830038300382501716
5172023070410400013605345500383003825038300382501848
518202307041039001353465465038250382503825038200461
519202307041038001351702775038250382003825038200720
5202023070410370013489508050382003820038250381501391
521202307041036001343638615038150381503820038150458
5222023070410350013418908800382003820038250381501882
5232023070410340013347027350382003830038300382002460
5242023070410330013253005650383003820038300382002136
5252023070410320013171344600382003825038300382002649
5262023070410310013069935550383003840038400382504046
5272023070410300012914857500383503845038450383503709
5282023070410290012772445900384003840038450383005232
5292023070410280012571568800383503820038450381509969
530202307041027001218961670038150382503825038150886
5312023070410260012155770650382003810038250380503822
5322023070410250012009884900381003810038100380501479
533202307041024001195353825038050380503810038000443
5342023070410230011936680250380003800038050379501169
5352023070410220011892227600380003805038050380001765
536202307041021001182512545038050381003810038050364
5372023070410200011811271650381003795038100379503429
538202307041019001168090055037950379503800037950316
539202307041018001166890115038000379503800037950136
5402023070410170011663739050379503795038000379501012
541202307041016001162532930037950380003800037950389
542202307041015001161055675038000380003800037950675
543202307041014001158492955037950380503805037950362
5442023070410130011571175750380003795038000379002433
5452023070410120011478832000380003800038050379501172
546202307041011001143429370038000381003810038000767
5472023070410100011405133350381003800038100379502630
5482023070410090011305158000380003805038050379007432
5492023070410080011023246550380503800038050380001146
550202307041007001097967230038050380003805037950680
5512023070410060010953830150380003805038050380001765
552202307041005001088674740038050380503805038000520
5532023070410040010866973600380503810038100379503744
5542023070410030010724604700381003815038200381005519
5552023070410020010514198300382003810038200381003192
5562023070410010010392424650381003810038150380502392
5572023070410000010301272850380503810038100380501712
558202307040959001023609810038050380503810038050470
559202307040958001021820035038100381003810038050965
5602023070409570010181444750381003815038150380501455
5612023070409560010126021450380503810038150380505870
562202307040955009902402700381003805038100380501038
563202307040954009862889000381003805038100380501067
564202307040953009822256100380503810038150380505088
565202307040952009628384700381003820038200381003608
566202307040951009490690300381003830038300381004503
567202307040950009318501750382503845038500382009061
568202307040949008970484100384503850038650384507413
5692023070409480086850727503850038550387503840021142
5702023070409470078687514503855038250386003820041280
5712023070409460062848056503825038050382503805010695
572202307040945005876547300381003780038100378009745
57320230704094400550663635037850378503785037800349
57420230704094300549343015037800378503785037800355
57520230704094200547999870037800378503790037800909
576202307040941005445596750378503785037900377503729
577202307040940005304542800378503780037850378002899
57820230704093900519492735037800378003785037800854
579202307040938005162645250378003780037850377503986
58020230704093700501199270037800377503780037750882
581202307040936004978692550377503775037800377001837
582202307040935004909343400377003770037700376501896
583202307040934004837881850376503760037700375502628
584202307040933004738908850376003755037650375003421
585202307040932004610447900375503760037600375001772
586202307040931004543904600376003770037700375501706
58720230704093000447976040037700376503770037600668
58820230704092900445461110037600376503765037600754
589202307040928004426243200376003755037600375001803
590202307040927004358517950375003745037500374003206
591202307040926004238553800374003750037550374004301
592202307040925004077358600375503755037600375001438
59320230704092400402336305037550376003760037550331
594202307040923004010920600376003760037650375006524
595202307040922003766139700376003755037600375003700
596202307040921003627202550375003750037550375001263
597202307040920003579822100375503755037600375002334
598202307040919003492149550375503770037700375503505
599202307040918003360228250378003785037850377003448
60020230704091700323000190037850378003785037800854
601202307040916003197712800378003780037850377501955
602202307040915003123842050377503765037850376002801
603202307040914003018099550376503770037750376502224
604202307040913002934282800377503780037800377001316
605202307040912002884600150378003785037850378001710
606202307040911002819906700378503750037950374501698
607202307040910002755783500374503740037650374005938
608202307040909002533393150374503760037650374007340
6092023070409080022580831503760037800378003760010726
610202307040907001853196000378003795038000378003173
611202307040906001733035950379503805038100379503845
612202307040905001586868100381003815038150380004733
613202307040904001406652750381503815038250381008782
614202307040903001071369600381503805038150380505104
61520230704090200876788150380503790038150379006411
61620230704090100632728300379503780038000377507416
61720230704090000351886000378003785037850377009236