Files
KissMeData/216080/min/candle-20230627.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202306272014001286574000204002040020400204001548
3202306272013001286574000204002040020400204000
4202306272012001286574000204002040020400204000
5202306272011001286574000204002040020400204000
6202306272010001286574000204002040020400204000
7202306272009001286574000204002040020400204000
8202306272008001286574000204002040020400204000
9202306272007001286574000204002040020400204000
10202306272006001286574000204002040020400204000
11202306272005001286574000204002040020400204000
12202306272004001286574000204002040020400204000
13202306272003001286574000204002040020400204000
14202306272002001286574000204002040020400204000
15202306272001001286574000204002040020400204000
16202306272000001286574000204002040020400204000
17202306271959001286574000204002040020400204000
18202306271958001286574000204002040020400204000
19202306271957001286574000204002040020400204000
20202306271956001286574000204002040020400204000
21202306271955001286574000204002040020400204000
22202306271954001286574000204002040020400204000
23202306271953001286574000204002040020400204000
24202306271952001286574000204002040020400204000
25202306271951001286574000204002040020400204000
26202306271950001286574000204002040020400204000
27202306271949001286574000204002040020400204000
28202306271948001286574000204002040020400204000
29202306271947001286574000204002040020400204000
30202306271946001286574000204002040020400204000
31202306271945001286574000204002040020400204000
32202306271944001286574000204002040020400204001548
33202306271943001286574000204002040020400204000
34202306271942001286574000204002040020400204000
35202306271941001286574000204002040020400204000
36202306271940001286574000204002040020400204000
37202306271939001286574000204002040020400204000
38202306271938001286574000204002040020400204000
39202306271937001286574000204002040020400204000
40202306271936001286574000204002040020400204000
41202306271935001286574000204002040020400204000
42202306271934001286574000204002040020400204000
43202306271933001286574000204002040020400204000
44202306271932001286574000204002040020400204000
45202306271931001286574000204002040020400204000
46202306271930001286574000204002040020400204000
47202306271929001286574000204002040020400204000
48202306271928001286574000204002040020400204000
49202306271927001286574000204002040020400204000
50202306271926001286574000204002040020400204000
51202306271925001286574000204002040020400204000
52202306271924001286574000204002040020400204000
53202306271923001286574000204002040020400204000
54202306271922001286574000204002040020400204000
55202306271921001286574000204002040020400204000
56202306271920001286574000204002040020400204000
57202306271919001286574000204002040020400204000
58202306271918001286574000204002040020400204000
59202306271917001286574000204002040020400204000
60202306271916001286574000204002040020400204000
61202306271915001286574000204002040020400204000
62202306271914001286574000204002040020400204001548
63202306271913001286574000204002040020400204000
64202306271912001286574000204002040020400204000
65202306271911001286574000204002040020400204000
66202306271910001286574000204002040020400204000
67202306271909001286574000204002040020400204000
68202306271908001286574000204002040020400204000
69202306271907001286574000204002040020400204000
70202306271906001286574000204002040020400204000
71202306271905001286574000204002040020400204000
72202306271904001286574000204002040020400204000
73202306271903001286574000204002040020400204000
74202306271902001286574000204002040020400204000
75202306271901001286574000204002040020400204000
76202306271900001286574000204002040020400204000
77202306271859001286574000204002040020400204000
78202306271858001286574000204002040020400204000
79202306271857001286574000204002040020400204000
80202306271856001286574000204002040020400204000
81202306271855001286574000204002040020400204000
82202306271854001286574000204002040020400204000
83202306271853001286574000204002040020400204000
84202306271852001286574000204002040020400204000
85202306271851001286574000204002040020400204000
86202306271850001286574000204002040020400204000
87202306271849001286574000204002040020400204000
88202306271848001286574000204002040020400204000
89202306271847001286574000204002040020400204000
90202306271846001286574000204002040020400204000
91202306271845001286574000204002040020400204000
92202306271844001286574000204002040020400204001548
93202306271843001286574000204002040020400204000
94202306271842001286574000204002040020400204000
95202306271841001286574000204002040020400204000
96202306271840001286574000204002040020400204000
97202306271839001286574000204002040020400204000
98202306271838001286574000204002040020400204000
99202306271837001286574000204002040020400204000
100202306271836001286574000204002040020400204000
101202306271835001286574000204002040020400204000
102202306271834001286574000204002040020400204000
103202306271833001286574000204002040020400204000
104202306271832001286574000204002040020400204000
105202306271831001286574000204002040020400204000
106202306271830001286574000204002040020400204000
107202306271829001286574000204002040020400204000
108202306271828001286574000204002040020400204000
109202306271827001286574000204002040020400204000
110202306271826001286574000204002040020400204000
111202306271825001286574000204002040020400204000
112202306271824001286574000204002040020400204000
113202306271823001286574000204002040020400204000
114202306271822001286574000204002040020400204000
115202306271821001286574000204002040020400204000
116202306271820001286574000204002040020400204000
117202306271819001286574000204002040020400204000
118202306271818001286574000204002040020400204000
119202306271817001286574000204002040020400204000
120202306271816001286574000204002040020400204000
121202306271815001286574000204002040020400204000
122202306271814001286574000204002040020400204001548
123202306271813001286574000204002040020400204000
124202306271812001286574000204002040020400204000
125202306271811001286574000204002040020400204000
126202306271810001286574000204002040020400204000
127202306271809001286574000204002040020400204000
128202306271808001286574000204002040020400204000
129202306271807001286574000204002040020400204000
130202306271806001286574000204002040020400204000
131202306271805001286574000204002040020400204000
132202306271804001286574000204002040020400204000
133202306271803001286574000204002040020400204000
134202306271802001286574000204002040020400204000
135202306271801001286574000204002040020400204000
136202306271800001286574000204002040020400204000
137202306271759001286574000204002040020400204000
138202306271758001286574000204002040020400204000
139202306271757001286574000204002040020400204000
140202306271756001286574000204002040020400204000
141202306271755001286574000204002040020400204000
142202306271754001286574000204002040020400204000
143202306271753001286574000204002040020400204000
144202306271752001286574000204002040020400204000
145202306271751001286574000204002040020400204000
146202306271750001286574000204002040020400204000
147202306271749001286574000204002040020400204000
148202306271748001286574000204002040020400204000
149202306271747001286574000204002040020400204000
150202306271746001286574000204002040020400204000
151202306271745001286574000204002040020400204000
152202306271744001286574000204002040020400204001548
153202306271743001286574000204002040020400204000
154202306271742001286574000204002040020400204000
155202306271741001286574000204002040020400204000
156202306271740001286574000204002040020400204000
157202306271739001286574000204002040020400204000
158202306271738001286574000204002040020400204000
159202306271737001286574000204002040020400204000
160202306271736001286574000204002040020400204000
161202306271735001286574000204002040020400204000
162202306271734001286574000204002040020400204000
163202306271733001286574000204002040020400204000
164202306271732001286574000204002040020400204000
165202306271731001286574000204002040020400204000
166202306271730001286574000204002040020400204000
167202306271729001286574000204002040020400204000
168202306271728001286574000204002040020400204000
169202306271727001286574000204002040020400204000
170202306271726001286574000204002040020400204000
171202306271725001286574000204002040020400204000
172202306271724001286574000204002040020400204000
173202306271723001286574000204002040020400204000
174202306271722001286574000204002040020400204000
175202306271721001286574000204002040020400204000
176202306271720001286574000204002040020400204000
177202306271719001286574000204002040020400204000
178202306271718001286574000204002040020400204000
179202306271717001286574000204002040020400204000
180202306271716001286574000204002040020400204000
181202306271715001286574000204002040020400204000
182202306271714001286574000204002040020400204001548
183202306271713001286574000204002040020400204000
184202306271712001286574000204002040020400204000
185202306271711001286574000204002040020400204000
186202306271710001286574000204002040020400204000
187202306271709001286574000204002040020400204000
188202306271708001286574000204002040020400204000
189202306271707001286574000204002040020400204000
190202306271706001286574000204002040020400204000
191202306271705001286574000204002040020400204000
192202306271704001286574000204002040020400204000
193202306271703001286574000204002040020400204000
194202306271702001286574000204002040020400204000
195202306271701001286574000204002040020400204000
196202306271700001286574000204002040020400204000
197202306271659001286574000204002040020400204000
198202306271658001286574000204002040020400204000
199202306271657001286574000204002040020400204000
200202306271656001286574000204002040020400204000
201202306271655001286574000204002040020400204000
202202306271654001286574000204002040020400204000
203202306271653001286574000204002040020400204000
204202306271652001286574000204002040020400204000
205202306271651001286574000204002040020400204000
206202306271650001286574000204002040020400204000
207202306271649001286574000204002040020400204000
208202306271648001286574000204002040020400204000
209202306271647001286574000204002040020400204000
210202306271646001286574000204002040020400204000
211202306271645001286574000204002040020400204000
212202306271644001286574000204002040020400204001548
213202306271643001286574000204002040020400204000
214202306271642001286574000204002040020400204000
215202306271641001286574000204002040020400204000
216202306271640001286574000204002040020400204000
217202306271639001286574000204002040020400204000
218202306271638001286574000204002040020400204000
219202306271637001286574000204002040020400204000
220202306271636001286574000204002040020400204000
221202306271635001286574000204002040020400204000
222202306271634001286574000204002040020400204000
223202306271633001286574000204002040020400204000
224202306271632001286574000204002040020400204000
225202306271631001286574000204002040020400204000
226202306271630001286574000204002040020400204000
227202306271629001286574000204002040020400204000
228202306271628001286574000204002040020400204000
229202306271627001286574000204002040020400204000
230202306271626001286574000204002040020400204000
231202306271625001286574000204002040020400204000
232202306271624001286574000204002040020400204000
233202306271623001286574000204002040020400204000
234202306271622001286574000204002040020400204000
235202306271621001286574000204002040020400204000
236202306271620001286574000204002040020400204000
237202306271619001286574000204002040020400204000
238202306271618001286574000204002040020400204000
239202306271617001286574000204002040020400204000
240202306271616001286574000204002040020400204000
241202306271615001286574000204002040020400204000
242202306271614001286574000204002040020400204001548
243202306271613001286574000204002040020400204000
244202306271612001286574000204002040020400204000
245202306271611001286574000204002040020400204000
246202306271610001286574000204002040020400204000
247202306271609001286574000204002040020400204000
248202306271608001286574000204002040020400204000
249202306271607001286574000204002040020400204000
250202306271606001286574000204002040020400204000
251202306271605001286574000204002040020400204000
252202306271604001286574000204002040020400204000
253202306271603001286574000204002040020400204000
254202306271602001286574000204002040020400204000
255202306271601001286574000204002040020400204000
256202306271600001286574000204002040020400204000
257202306271559001286574000204002040020400204000
258202306271558001286574000204002040020400204000
259202306271557001286574000204002040020400204000
260202306271556001286574000204002040020400204000
261202306271555001286574000204002040020400204000
262202306271554001286574000204002040020400204000
263202306271553001286574000204002040020400204000
264202306271552001286574000204002040020400204000
265202306271551001286574000204002040020400204000
266202306271550001286574000204002040020400204000
267202306271549001286574000204002040020400204000
268202306271548001286574000204002040020400204000
269202306271547001286574000204002040020400204000
270202306271546001286574000204002040020400204000
271202306271545001286574000204002040020400204000
272202306271544001286574000204002040020400204001548
273202306271543001286574000204002040020400204000
274202306271542001286574000204002040020400204000
275202306271541001286574000204002040020400204000
276202306271540001286574000204002040020400204000
277202306271539001286574000204002040020400204000
278202306271538001286574000204002040020400204000
279202306271537001286574000204002040020400204000
280202306271536001286574000204002040020400204000
281202306271535001286574000204002040020400204000
282202306271534001286574000204002040020400204000
283202306271533001286574000204002040020400204000
284202306271532001286574000204002040020400204000
285202306271531001286574000204002040020400204000
286202306271530001286574000204002040020400204001548
287202306271529001254994800204002040020400204000
288202306271528001254994800204002040020400204000
289202306271527001254994800204002040020400204000
290202306271526001254994800204002040020400204000
291202306271525001254994800204002040020400204000
292202306271524001254994800204002040020400204000
293202306271523001254994800204002040020400204000
294202306271522001254994800204002040020400204000
295202306271521001254994800204002040020400204000
296202306271520001254994800204002040020400204000
297202306271519001254994800204002030020400203002001
29820230627151800121437440020450204002045020300809
29920230627151700119793375020450204002045020250792
300202306271516001181876550202502030020400202501403
30120230627151500115340620020400203502040020300402
30220230627151400114523650020450203502045020350317
303202306271513001138785400204002035020400203501050
30420230627151200111741540020350204002040020350538
30520230627151100110646020020400204002045020350638
306202306271510001093454550204502045020450204501
30720230627150900109343410020450204002045020400474
308202306271508001083764450204502045020450204500
309202306271507001083764450204502045020450204501
31020230627150600108374400020400204002040020400104
31120230627150500108162240020400204002040020400296
312202306271504001075584000204502045020450204500
31320230627150300107558400020450204502050020450124
31420230627150200107304810020450204002045020400191
315202306271501001069142200204002040020400203501790
316202306271500001032629200204002040020400204005
31720230627145900103252720020400204002040020400800
31820230627145800101620720020450205002050020450341
319202306271457001009233700204502045020450204500
3202023062714560010092337002045020500205002045036
32120230627145500100849575020450204502045020450447
3222023062714540099935460020500205002050020500150
323202306271453009962796002050020500205002050010
32420230627145200996074600205002050020500205004
32520230627145100995992600205002050020500205005
3262023062714500099589010020500204502050020450881
3272023062714490097785410020450204502045020450563
328202306271448009663407502045020450204502045050
3292023062714470096531825020450204502045020450128
3302023062714460096270065020450204502045020450543
3312023062714450095159630020450204502045020450252
3322023062714440094644290020450204502045020450100
3332023062714430094439790020450204502045020450353
33420230627144200937179050204502045020450204501610
3352023062714410090425455020450205002050020450152
3362023062714400090114610020500205002050020500310
337202306271439008947911002050020500205002050011
33820230627143800894565600205002050020500205002
33920230627143700894524600204502045020450204500
340202306271436008945246002045020450204502045057
34120230627143500893358950205002050020500205000
34220230627143400893358950205002050020500205000
34320230627143300893358950205002050020500205000
34420230627143200893358950205002050020500205000
34520230627143100893358950205002050020500205001
346202306271430008933384502045020500205002045052
3472023062714290089227250020500205002050020500259
3482023062714280088696300020500205002050020500241
349202306271427008820225002055020550205502055047
35020230627142600881056650205502050020550205001051
3512023062714250085948680020500205002050020500201
35220230627142400855366300205002050020500205001
3532023062714230085534580020450205002055020450314
3542023062714220084890880020500205002050020500184
35520230627142100845136800205002050020500205000
35620230627142000845136800205002050020500205005
35720230627141900845034300205002050020500205000
35820230627141800845034300205002050020500205000
35920230627141700845034300205002050020500205000
3602023062714160084503430020500205002050020450501
36120230627141500834763850205502055020550205501
362202306271414008347433002050020500205002050058
36320230627141300833554300205002050020500205000
36420230627141200833554300205002050020500205001061
3652023062714110081180380020550205002055020500556
3662023062714100080040555020500205002055020500943
3672023062714090078106045020500205002050020500253
3682023062714080077587395020500205002050020500113
36920230627140700773557450205002050020500205000
3702023062714060077355745020500205002050020500267
37120230627140500768083950205002050020500205000
37220230627140400768083950205002050020500205005
37320230627140300767981450204502045020450204500
374202306271402007679814502045020500205002045049
375202306271401007669770002055020500205502050029
376202306271400007663824502050020500205002050043
37720230627135900765500950205002050020500205008
3782023062713580076533695020500205002050020500240
37920230627135700760416950205002050020500205001
3802023062713560076039645020500205002050020500100
38120230627135500758346450205002050020500205000
3822023062713540075834645020500205002050020500306
383202306271353007520734502050020500205002050055
38420230627135200750945950205002050020500205003
38520230627135100750884450205002050020500205002
3862023062713500075084345020550205002055020500200
387202306271349007467350002050020500205002050050
3882023062713480074571000020500205002050020500500
38920230627134700735460000205502055020550205500
39020230627134600735460000205502055020550205500
39120230627134500735460000205502055020550205500
39220230627134400735460000205502055020550205501
3932023062713430073543945020500205502055020500301
394202306271342007292689002050020550205502050016
395202306271341007289408502045020450204502045050
39620230627134000727918350205502055020550205500
397202306271339007279183502055020550205502055016
3982023062713380072758955020550205502055020450435
3992023062713370071866455020550205002055020500537
4002023062713360070763420020500205002050020500735
40120230627133500692566700205502055020550205500
402202306271334006925667002055020550205502055090
4032023062713330069071720020550205502055020550231
404202306271332006859701502050020500205002050050
405202306271331006849451502050020500205002050010
406202306271330006847401502050020500205002050015
40720230627132900684432650205002050020500205000
4082023062713280068443265020500205002055020500158
409202306271327006811936002050020500205002050066
410202306271326006798406002050020500205002050060
411202306271325006786106002050020500205002050051
41220230627132400677565100205002050020500205001
41320230627132300677544600205502055020550205501
4142023062713220067752405020500205002050020500100
41520230627132100675474050205502055020550205500
416202306271320006754740502055020550205502055010
4172023062713190067526855020500205502055020500934
41820230627131800656089850205502055020550205500
41920230627131700656089850205502055020550205501
42020230627131600656069300205502055020550205500
42120230627131500656069300205502055020550205504
4222023062713140065598710020500205002050020500500
42320230627131300645737100205002050020500205000
4242023062713120064573710020500205002050020500450
4252023062713110063651210020550205502055020550265
4262023062713100063106635020550205002055020500526
4272023062713090062025720020500205002050020500547
4282023062713080060904370020500205002050020500450
42920230627130700599818700205002055020550205002859
4302023062713060054113720020600206502065020600797
43120230627130500524701350207002070020700207000
4322023062713040052470135020700207002070020700100
43320230627130300522631350207002070020700207000
43420230627130200522631350207002070020700207000
43520230627130100522631350207002070020700207000
43620230627130000522631350207002070020700207001
4372023062712590052261065020650206502065020650100
43820230627125800520545650206502065020650206500
43920230627125700520545650206502065020650206500
44020230627125600520545650206502065020650206501
44120230627125500520525000206502065020650206500
44220230627125400520525000206502065020650206500
44320230627125300520525000206502065020650206500
444202306271252005205250002065020650206502065050
445202306271251005194925002065020600206502060011
446202306271250005192658502060020650206502060029
44720230627124900518667250206502065020650206500
44820230627124800518667250206502065020650206500
449202306271247005186672502065020650206502065026
45020230627124600518130350206502065020650206500
45120230627124500518130350206502065020650206500
452202306271244005181303502065020650206502065024
45320230627124300517634750206002060020600206003
45420230627124200517572950206002060020600206000
455202306271241005175729502060020600206002060010
456202306271240005173669502060020600206002060029
4572023062712390051676955020650206502065020650164
458202306271238005133829502065020650206502065019
45920230627123700512990600207002070020700207000
46020230627123600512990600207002070020700207000
46120230627123500512990600207002065020700206504
462202306271234005129079502065020700207002065018
463202306271233005125362002065020650206502065025
46420230627123200512019950207002070020700207000
465202306271231005120199502070020700207002070051
46620230627123000510964250206502065020650206501
467202306271229005109436002060020600206002060070
468202306271228005095016002060020600206002060020
46920230627122700509089600206002060020600206000
470202306271226005090896002060020600206002060011
47120230627122500508863000207002070020700207000
47220230627122400508863000207002070020700207000
47320230627122300508863000207002070020700207000
47420230627122200508863000207002070020700207000
475202306271221005088630002070020550207002055051
47620230627122000507814800207002070020700207000
47720230627121900507814800207002070020700207002
47820230627121800507773400207002070020700207000
47920230627121700507773400207002070020700207000
48020230627121600507773400207002070020700207000
48120230627121500507773400207002070020700207000
48220230627121400507773400207002070020700207000
48320230627121300507773400207002070020700207000
48420230627121200507773400207002070020700207000
48520230627121100507773400207002070020700207000
48620230627121000507773400207002070020700207000
48720230627120900507773400207002070020700207000
48820230627120800507773400207002070020700207000
48920230627120700507773400207002070020700207000
49020230627120600507773400207002070020700207000
49120230627120500507773400207002060020700206004000
49220230627120400425165900205502055020550205500
49320230627120300425165900205502055020550205505
49420230627120200425063150206002060020600206000
49520230627120100425063150206002060020600206001
49620230627120000425042550205002050020500205000
4972023062711590042504255020500206002060020500344
49820230627115800417975850205502055020550205500
4992023062711570041797585020550206002060020550375
50020230627115600410264600206002060020600206000
50120230627115500410264600206002060020600206000
50220230627115400410264600206002060020600206000
50320230627115300410264600206002060020600206000
50420230627115200410264600206002060020600206000
505202306271151004102646002060020550206002055074
5062023062711500040874385020550205502055020550100
50720230627114900406688850205502055020550205500
50820230627114800406688850205502055020550205500
50920230627114700406688850205502055020550205500
51020230627114600406688850205502055020550205502
511202306271145004066477502060020600206002060030
51220230627114400406029750206002060020600206000
513202306271143004060297502060020600206002060049
51420230627114200405020350206002060020600206000
5152023062711410040502035020600205502060020550150
51620230627114000401937800206002060020600206005
517202306271139004018348002060020550206002055061
51820230627113800400581200205502060020600205501058
51920230627113700378830000206002060020600206000
5202023062711360037883000020600206002060020600150
52120230627113500375740000207002070020700207000
522202306271134003757400002070020650207002065060
5232023062711330037450050020700206502070020650189
52420230627113200370597150207002070020700207000
52520230627113100370597150207002070020700207000
52620230627113000370597150207002070020700207000
52720230627112900370597150207002070020700207000
52820230627112800370597150207002070020700207000
5292023062711270037059715020700207002070020700104
53020230627112600368444350207002070020700207000
53120230627112500368444350207002070020700207000
53220230627112400368444350207002070020700207008
53320230627112300368278750207502075020750207500
5342023062711220036827875020750207002075020700210
53520230627112100363921750207002070020700207006
536202306271120003637975502070020700207002070069
5372023062711190036236925020700207002070020700183
538202306271118003585811502065020700207002065011
53920230627111700358353500207002070020700207000
54020230627111600358353500207002070020700207000
5412023062711150035835350020700207002070020700111
54220230627111400356055800207502075020750207500
54320230627111300356055800207502075020750207500
5442023062711120035605580020750206502075020650500
5452023062711110034570080020550205502055020550389
5462023062711100033770685020600206502065020600807
54720230627110900321070500206502075020750206504
54820230627110800320987800207502075020750207500
5492023062711070032098780020750207502075020750104
5502023062711060031882980020650207002070020650210
55120230627110500314483050207502075020750207500
55220230627110400314483050207502075020750207500
55320230627110300314483050207502075020750207500
55420230627110200314483050207502075020750207500
55520230627110100314483050207502075020750207501
556202306271100003144623002070020750207502070010
55720230627105900314255250207002070020700207000
558202306271058003142552502070020700207002070023
55920230627105700313779150207502075020750207501
56020230627105600313758400207502075020750207502
561202306271055003137169002070020700207002070047
56220230627105400312744000207002070020700207000
56320230627105300312744000207002070020700207000
56420230627105200312744000207002070020700207000
565202306271051003127440002070020700207002060032
566202306271050003120846002065020650206502065012
567202306271049003118368002070020700207002070038
56820230627104800311050200206502065020650206500
56920230627104700311050200206502065020650206500
57020230627104600311050200206502065020650206500
57120230627104500311050200206502065020650206500
572202306271044003110502002065020650206502065050
573202306271043003100177002065020650206502065030
57420230627104200309398200206502065020650206500
575202306271041003093982002065020700207002065014
57620230627104000309108600207002070020700207000
57720230627103900309108600207002070020700207001
5782023062710380030908790020600206002060020600100
5792023062710370030702790020550205502055020550106
58020230627103600304849600207002055020700205504
581202306271035003047672502055020550205502055050
58220230627103400303739750205502060020600205502291
58320230627103300256580850207502075020750207501
584202306271032002565601002065020650206502065027
585202306271031002560025502075020650207502065026
58620230627103000255465550207002070020700207000
58720230627102900255465550207002070020700207000
58820230627102800255465550207002070020700207001
58920230627102700255444850207502075020750207501
59020230627102600255424100207502075020750207500
59120230627102500255424100207502075020750207500
59220230627102400255424100207502075020750207501
5932023062710230025540335020650206502065020650701
59420230627102200240927700206502065020650206500
595202306271021002409277002065020650206502065071
596202306271020002394615502075020750207502075021
5972023062710190023902580020700207502075020700247
59820230627101800233911950208002080020800208001
59920230627101700233891150207002070020700207009
6002023062710160023370485020800208002080020800214
60120230627101500229253650208002080020800208001
602202306271014002292328502080020800208002080047
603202306271013002282552502080020750208002075020
60420230627101200227839300208002080020800208000
6052023062710110022783930020800208002080020800201
60620230627101000223658500207502075020750207500
6072023062710090022365850020750207502075020750101
60820230627100800221562750208002070020800207002
6092023062710070022152125020700207502075020700114
6102023062710060021916140020700207502075020700129
61120230627100500216485100208002080020800208000
61220230627100400216485100208002080020800208000
61320230627100300216485100208002080020800208001
614202306271002002164643002075020750207502075093
615202306271001002145345502075020800208002075021
61620230627100000214098750207502075020750207506
617202306270959002139742502080020800208002080063
6182023062709580021266385020800208002080020800428
619202306270957002037614502080020800208002080011
62020230627095600203532650208002080020800208001
6212023062709550020351185020750207502075020750111
6222023062709540020120860020800208002080020800200
623202306270953001970486002080020800208002080092
624202306270952001951350002080020800208002080037
6252023062709510019436540020750208002080020750323
6262023062709500018765355020800208002080020800149
6272023062709490018455435020800208002080020800203
62820230627094800180331950208002075020800207501129
6292023062709470015689480020750207502075020750174
63020230627094600153284300207002070020700207001
631202306270945001532636002070020700207002070010
6322023062709440015305660020750207502075020750299
633202306270943001468523502075020750207502075046
6342023062709420014589785020700207502075020700158
635202306270941001426271002075020750207502075096
636202306270940001406351002070020700207502070020
6372023062709390014022100020700207002070020700287
6382023062709380013428010020700207002070020700100
6392023062709370013221010020700207002070020700700
64020230627093600117720100207002070020700207003
6412023062709350011765800020700207002070020700138
642202306270934001148014002070020700207002070087
64320230627093300113000500207002070020700207000
6442023062709320011300050020700207002070020700144
645202306270931001100197002065020700207002065051
6462023062709300010896650020650206502065020650131
6472023062709290010626135020650206502065020650201
648202306270928001021107002060020600206002060050
6492023062709270010108070020600206502065020600250
650202306270926009592065020600206002060020600240
65120230627092500909766502060020600206002060097
652202306270924008897845020600206002060020600304
65320230627092300827160502060020600206002060010
654202306270922008251005020600205502060020550474
6552023062709210072769300205502055020550205509
656202306270920007258435020600205502060020550119
6572023062709190070138850206002060020600206000
6582023062709180070138850206002060020600206001
659202306270917007011825020600206002060020600406
660202306270916006175465020600206502065020600224
661202306270915005714000020650206502065020600333
6622023062709140050264050207002070020700207002
66320230627091300502226502065020650206502065020
664202306270912004980965020650206502065020650203
665202306270911004561770020650206502065020650237
666202306270910004072365020700206502070020650141
667202306270909003781170020700207002070020700657
6682023062709080024211800207002070020700207000
6692023062709070024211800207002070020700207006
67020230627090600240876002075020700207502070098
671202306270905002205660020750207002075020700101
672202306270904001996585020700206502070020650101
673202306270903001788015020700205502070020550109
674202306270902001562980020600206502065020600156
675202306270901001241090020600205002060020500331
67620230627090000560450020500205502055020500273