Files
KissMeData/030960/min/candle-20230721.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202307211903004869646670157401574015740157403072
3202307211902004869646670157401574015740157400
4202307211901004869646670157401574015740157400
5202307211900004869646670157401574015740157400
6202307211859004869646670157401574015740157400
7202307211858004869646670157401574015740157400
8202307211857004869646670157401574015740157400
9202307211856004869646670157401574015740157400
10202307211855004869646670157401574015740157400
11202307211854004869646670157401574015740157400
12202307211853004869646670157401574015740157400
13202307211852004869646670157401574015740157400
14202307211851004869646670157401574015740157400
15202307211850004869646670157401574015740157400
16202307211849004869646670157401574015740157400
17202307211848004869646670157401574015740157400
18202307211847004869646670157401574015740157400
19202307211846004869646670157401574015740157400
20202307211845004869646670157401574015740157400
21202307211844004869646670157401574015740157400
22202307211843004869646670157401574015740157400
23202307211842004869646670157401574015740157400
24202307211841004869646670157401574015740157400
25202307211840004869646670157401574015740157400
26202307211839004869646670157401574015740157400
27202307211838004869646670157401574015740157400
28202307211837004869646670157401574015740157400
29202307211836004869646670157401574015740157400
30202307211835004869646670157401574015740157400
31202307211834004869646670157401574015740157400
32202307211833004869646670157401574015740157403072
33202307211832004869646670157401574015740157400
34202307211831004869646670157401574015740157400
35202307211830004869646670157401574015740157400
36202307211829004869646670157401574015740157400
37202307211828004869646670157401574015740157400
38202307211827004869646670157401574015740157400
39202307211826004869646670157401574015740157400
40202307211825004869646670157401574015740157400
41202307211824004869646670157401574015740157400
42202307211823004869646670157401574015740157400
43202307211822004869646670157401574015740157400
44202307211821004869646670157401574015740157400
45202307211820004869646670157401574015740157400
46202307211819004869646670157401574015740157400
47202307211818004869646670157401574015740157400
48202307211817004869646670157401574015740157400
49202307211816004869646670157401574015740157400
50202307211815004869646670157401574015740157400
51202307211814004869646670157401574015740157400
52202307211813004869646670157401574015740157400
53202307211812004869646670157401574015740157400
54202307211811004869646670157401574015740157400
55202307211810004869646670157401574015740157400
56202307211809004869646670157401574015740157400
57202307211808004869646670157401574015740157400
58202307211807004869646670157401574015740157400
59202307211806004869646670157401574015740157400
60202307211805004869646670157401574015740157400
61202307211804004869646670157401574015740157400
62202307211803004869646670157401574015740157403072
63202307211802004869646670157401574015740157400
64202307211801004869646670157401574015740157400
65202307211800004869646670157401574015740157400
66202307211759004869646670157401574015740157400
67202307211758004869646670157401574015740157400
68202307211757004869646670157401574015740157400
69202307211756004869646670157401574015740157400
70202307211755004869646670157401574015740157400
71202307211754004869646670157401574015740157400
72202307211753004869646670157401574015740157400
73202307211752004869646670157401574015740157400
74202307211751004869646670157401574015740157400
75202307211750004869646670157401574015740157400
76202307211749004869646670157401574015740157400
77202307211748004869646670157401574015740157400
78202307211747004869646670157401574015740157400
79202307211746004869646670157401574015740157400
80202307211745004869646670157401574015740157400
81202307211744004869646670157401574015740157400
82202307211743004869646670157401574015740157400
83202307211742004869646670157401574015740157400
84202307211741004869646670157401574015740157400
85202307211740004869646670157401574015740157400
86202307211739004869646670157401574015740157400
87202307211738004869646670157401574015740157400
88202307211737004869646670157401574015740157400
89202307211736004869646670157401574015740157400
90202307211735004869646670157401574015740157400
91202307211734004869646670157401574015740157400
92202307211733004869646670157401574015740157403072
93202307211732004869646670157401574015740157400
94202307211731004869646670157401574015740157400
95202307211730004869646670157401574015740157400
96202307211729004869646670157401574015740157400
97202307211728004869646670157401574015740157400
98202307211727004869646670157401574015740157400
99202307211726004869646670157401574015740157400
100202307211725004869646670157401574015740157400
101202307211724004869646670157401574015740157400
102202307211723004869646670157401574015740157400
103202307211722004869646670157401574015740157400
104202307211721004869646670157401574015740157400
105202307211720004869646670157401574015740157400
106202307211719004869646670157401574015740157400
107202307211718004869646670157401574015740157400
108202307211717004869646670157401574015740157400
109202307211716004869646670157401574015740157400
110202307211715004869646670157401574015740157400
111202307211714004869646670157401574015740157400
112202307211713004869646670157401574015740157400
113202307211712004869646670157401574015740157400
114202307211711004869646670157401574015740157400
115202307211710004869646670157401574015740157400
116202307211709004869646670157401574015740157400
117202307211708004869646670157401574015740157400
118202307211707004869646670157401574015740157400
119202307211706004869646670157401574015740157400
120202307211705004869646670157401574015740157400
121202307211704004869646670157401574015740157400
122202307211703004869646670157401574015740157403072
123202307211702004869646670157401574015740157400
124202307211701004869646670157401574015740157400
125202307211700004869646670157401574015740157400
126202307211659004869646670157401574015740157400
127202307211658004869646670157401574015740157400
128202307211657004869646670157401574015740157400
129202307211656004869646670157401574015740157400
130202307211655004869646670157401574015740157400
131202307211654004869646670157401574015740157400
132202307211653004869646670157401574015740157400
133202307211652004869646670157401574015740157400
134202307211651004869646670157401574015740157400
135202307211650004869646670157401574015740157400
136202307211649004869646670157401574015740157400
137202307211648004869646670157401574015740157400
138202307211647004869646670157401574015740157400
139202307211646004869646670157401574015740157400
140202307211645004869646670157401574015740157400
141202307211644004869646670157401574015740157400
142202307211643004869646670157401574015740157400
143202307211642004869646670157401574015740157400
144202307211641004869646670157401574015740157400
145202307211640004869646670157401574015740157400
146202307211639004869646670157401574015740157400
147202307211638004869646670157401574015740157400
148202307211637004869646670157401574015740157400
149202307211636004869646670157401574015740157400
150202307211635004869646670157401574015740157400
151202307211634004869646670157401574015740157400
152202307211633004869646670157401574015740157403072
153202307211632004869646670157401574015740157400
154202307211631004869646670157401574015740157400
155202307211630004869646670157401574015740157400
156202307211629004869646670157401574015740157400
157202307211628004869646670157401574015740157400
158202307211627004869646670157401574015740157400
159202307211626004869646670157401574015740157400
160202307211625004869646670157401574015740157400
161202307211624004869646670157401574015740157400
162202307211623004869646670157401574015740157400
163202307211622004869646670157401574015740157400
164202307211621004869646670157401574015740157400
165202307211620004869646670157401574015740157400
166202307211619004869646670157401574015740157400
167202307211618004869646670157401574015740157400
168202307211617004869646670157401574015740157400
169202307211616004869646670157401574015740157400
170202307211615004869646670157401574015740157400
171202307211614004869646670157401574015740157400
172202307211613004869646670157401574015740157400
173202307211612004869646670157401574015740157400
174202307211611004869646670157401574015740157400
175202307211610004869646670157401574015740157400
176202307211609004869646670157401574015740157400
177202307211608004869646670157401574015740157400
178202307211607004869646670157401574015740157400
179202307211606004869646670157401574015740157400
180202307211605004869646670157401574015740157400
181202307211604004869646670157401574015740157400
182202307211603004869646670157401574015740157403072
183202307211602004869646670157401574015740157400
184202307211601004869646670157401574015740157400
185202307211600004869646670157401574015740157400
186202307211559004869646670157401574015740157400
187202307211558004869646670157401574015740157400
188202307211557004869646670157401574015740157400
189202307211556004869646670157401574015740157400
190202307211555004869646670157401574015740157400
191202307211554004869646670157401574015740157400
192202307211553004869646670157401574015740157400
193202307211552004869646670157401574015740157400
194202307211551004869646670157401574015740157400
195202307211550004869646670157401574015740157400
196202307211549004869646670157401574015740157400
197202307211548004869646670157401574015740157400
198202307211547004869646670157401574015740157400
199202307211546004869646670157401574015740157400
200202307211545004869646670157401574015740157400
201202307211544004869646670157401574015740157400
202202307211543004869646670157401574015740157400
203202307211542004869646670157401574015740157400
204202307211541004869646670157401574015740157400
205202307211540004869646670157401574015740157400
206202307211539004869646670157401574015740157400
207202307211538004869646670157401574015740157400
208202307211537004869646670157401574015740157400
209202307211536004869646670157401574015740157400
210202307211535004869646670157401574015740157400
211202307211534004869646670157401574015740157400
212202307211533004869646670157401574015740157403072
213202307211532004869646670157401574015740157400
214202307211531004869646670157401574015740157400
215202307211530004869646670157401574015740157403072
216202307211529004821293390157401574015740157400
217202307211528004821293390157401574015740157400
218202307211527004821293390157401574015740157400
219202307211526004821293390157401574015740157400
220202307211525004821293390157401574015740157400
221202307211524004821293390157401574015740157400
222202307211523004821293390157401574015740157400
223202307211522004821293390157401574015740157400
224202307211521004821293390157401574015740157400
225202307211520004821293390157401574015740157400
22620230721151900482129339015740157401574015730288
22720230721151800481676054015730157301573015720287
2282023072115170048122465701573015720157301572072
22920230721151600481111402015720157301573015720850
23020230721151500479774508015730157301573015730258
23120230721151400479368674015740157301574015730208
23220230721151300479041480015720157201572015720140
233202307211512004788214000157201572015720157200
23420230721151100478821400015720157201572015720808
23520230721151000477551224015720157401574015720619
23620230721150900476577473015750157401575015740409
2372023072115080047593369401573015730157301573010
2382023072115070047591796401573015730157301573088
23920230721150600475779540015730157201573015720184
24020230721150500475490158015720157401574015720284
2412023072115040047504366601574015740157401574019
24220230721150300475013760015740157201574015720120
24320230721150200474824896015720157301573015720229
244202307211501004744648830157101571015710157101
2452023072115000047446331201570015730157401570093
2462023072114590047431698901570015730157301570026
2472023072114580047427609401573015730157301573032
24820230721145700474225758015740157201574015700166
24920230721145600473964732015720157201572015710637
250202307211455004729636570157301573015730157306
25120230721145400472954219015730157401574015730117
252202307211453004727700630157301573015730157309
253202307211452004727559060157201572015720157206
2542023072114510047274647401572015720157201572059
255202307211450004726537260157201572015720157201
2562023072114490047265215401573015730157301573011
2572023072114480047263485101572015720157201572011
2582023072114470047261755901572015720157201572019
2592023072114460047258769101572015720157201572042
26020230721144500472521667015720157201572015710137
261202307211444004723064330157101571015710157100
26220230721144300472306433015710157101571015710100
263202307211442004721493330157101571015710157100
26420230721144100472149333015710157401574015710180
2652023072114400047186630601576015760157601576012
26620230721143900471847394015750157501575015750125
26720230721143800471650519015750157601576015750298
268202307211437004711811390157601576015760157608
26920230721143600471168531015760157601576015760146
2702023072114350047093843501576015760157601576058
2712023072114340047084702701576015770157701576034
2722023072114330047079341901577015770157701577010
2732023072114320047077764901577015770157701577038
2742023072114310047071772301577015780157901577038
27520230721143000470657766015770157601577015760133
27620230721142900470448052015750157701577015750118
277202307211428004702620880157501575015750157500
27820230721142700470262088015750157601576015750623
2792023072114260046928067301576015760157601576041
28020230721142500469216057015740157401574015740126
28120230721142400469017733015780157801581015780302
28220230721142300468541174015780157401578015740210
2832023072114220046821063001574015720157401571016
28420230721142100468185485015700156901570015690112
28520230721142000468009687015680156801568015680154
28620230721141900467768215015680156801568015680209
2872023072114180046744050301568015680156801568023
28820230721141700467404439015680156801568015680387
289202307211416004667976230156801568015680156803
2902023072114150046679291901568015680156801568011
29120230721141400466775671015640156401565015630294
2922023072114130046631586701563015630156301563050
293202307211412004662377170156301564015640156301190
294202307211411004643777360156801565015680156301257
295202307211410004624116070156501567015670156503790
29620230721140900456479362015680156701568015670318
2972023072114080045598105501568015670156801567028
29820230721140700455937171015680156801568015670258
2992023072114060045553280401569015680156901568011
30020230721140500455515546015680156801568015680147
30120230721140400455285050015690156901569015690202
30220230721140300454968112015690156801569015680360
30320230721140200454403592015680156901569015680368
30420230721140100453826356015700157001572015700176
305202307211400004535498360157001570015700157009
30620230721135900453535706015710157101571015710715
30720230721135800452412441015700156901570015690112
308202307211357004522366850156901569015690156900
30920230721135600452236685015690156901569015690108
310202307211355004520672330156901569015690156900
311202307211354004520672330156901569015690156900
312202307211353004520672330156901569015690156900
31320230721135200452067233015690157101571015690222
31420230721135100451718645015690157001570015690215
31520230721135000451381143015700157101571015700432
3162023072113490045070287201572015730157301572044
31720230721134800450633661015710157001571015700123
3182023072113470045044054201570015700157001570016
31920230721134600450415422015700157001570015700213
32020230721134500450081012015700156801570015670190
3212023072113440044978301401570015700157001570038
3222023072113430044972335401570015670157001567065
32320230721134200449621481015670156701567015660511
3242023072113410044882075601567015700157001567052
325202307211340004487392200157001570015700157000
326202307211339004487392200157001567015700156702
3272023072113380044873608301567015700157001567090
328202307211337004485949780157001570015700157001
329202307211336004485934080156601566015660156600
330202307211335004485934080156601566015660156600
33120230721133400448593408015660156701567015660134
33220230721133300448383464015660156901569015660348
333202307211332004478382160157201572015720157206
33420230721133100447828784015720156901573015690528
3352023072113300044699896201568015690156901568023
336202307211329004469628910156501568015690156501741
33720230721132800444235138015690157001570015690105
33820230721132700444070325015700157101571015700214
3392023072113260044373415901571015720157201571015
3402023072113250044371058101573015730157301573022
34120230721132400443675975015730157201573015720326
342202307211323004431634230157001570015700156801160
34320230721132200441342376015700157001570015700351
3442023072113210044079130601571015720157201571098
34520230721132000440637347015730157201573015720997
34620230721131900439069234015720157401574015720487
347202307211318004383033540157401574015740157409
348202307211317004382891880157401574015740157405
3492023072113160043828131801573015740157401573090
350202307211315004381397470157801578015780157801
351202307211314004381381690157801578015780157802
3522023072113130043813501301578015720157801572073
35320230721131200438020180015720157301573015720355
35420230721131100437462070015730157501575015730806
355202307211310004361937500157501575015750157509
3562023072113090043617957501579015790157901579033
35720230721130800436127468015790157501579015750146
3582023072113070043589751401575015750157501575052
3592023072113060043581561401575015750157501575054
36020230721130500435730564015750157101575015700429
361202307211304004350566650157001575015750157001251
362202307211303004330911570157501582015820157305075
36320230721130200425083487015820158201582015820645
3642023072113010042406309701585015830158601582025
36520230721130000424023520015830158601586015830421
3662023072112590042335694001586015860158601584019
36720230721125800423326818015860158501586015850152
3682023072112570042308579601585015840158501584037
36920230721125600423027155015820158301583015820377
37020230721125500422430673015860158301586015830188
371202307211254004221330640158301583015830158301
37220230721125300422131481015820158201582015810170
3732023072112520042186255901582015810158701581089
37420230721125100421721382015810158101581015810148
37520230721125000421487394015810158201582015810318
3762023072112490042098447001582015820158201582077
37720230721124800420862656015820158401584015820978
37820230721124700419314245015850158501585015850163
37920230721124600419055890015850158801588015850223
38020230721124500418702413015880158901589015880426
38120230721124400418025792015890158801589015880182
3822023072112430041773665701588015880158801588027
383202307211242004176937810158401584015840158405
38420230721124100417685861015830158301583015820321
385202307211240004171777600158301583015830158307
3862023072112390041716667901582015840158401582076
38720230721123800417046363015830158301584015830179
3882023072112370041676297601583015820158301582023
38920230721123600416726568015820158401584015810838
3902023072112350041540039501583015830158301583019
39120230721123400415370318015830159201597015830451
392202307211233004146539000159201600016000158007865
39320230721123200402165270015980160001600015980396
39420230721123100401531950016110159901611015990848
39520230721123000400170987016000160001606016000266
396202307211229003997453810160601606016060160601
3972023072112280039974377501606016060160601606046
398202307211227003996698990160601606016060160504
39920230721122600399663476016030160301603016030115
400202307211225003994791310160401604016040160401
401202307211224003994775270160501605016050160500
40220230721122300399477527016050160401605016000418
403202307211222003988086510160601606016060160607
40420230721122100398797409016050160101605016010162
40520230721122000398537439016010159901601015990483
406202307211219003977644900160001600016000160000
4072023072112180039776449001600016000160001600040
408202307211217003977004900159901599015990159906
40920230721121600397690896015990160001600015990164
41020230721121500397428659016000159901600015990189
4112023072112140039712641201599015990159901599019
4122023072112130039709603101599015940159901594044
41320230721121200397025890015980159401598015940375
41420230721121100396428136015940159501595015940610
41520230721121000395455223015950159501595015950959
41620230721120900393925618015960159801598015960136
4172023072112080039370852201598015970159801596040
41820230721120700393644667015980159801598015970888
4192023072112060039222630601599015990159901599039
4202023072112050039216394501599015990159901599020
4212023072112040039213196501599015990159901599037
4222023072112030039207280201599015990159901594040
42320230721120200392008942015930159401594015930252
424202307211201003916073160159401602016020159303981
42520230721120000385242587016050160501605016030693
4262023072111590038413127301605016050160501605029
427202307211158003840847280160501605016050160500
42820230721115700384084728016050160501605016050167
4292023072111560038381669301605016050160501605030
430202307211155003837685430160601606016060160600
431202307211154003837685430160601606016060160600
4322023072111530038376854301606016090160901606054
4332023072111520038368181601609016090160901609045
43420230721115100383609411016060160601606016060178
4352023072111500038332354301606016050160601605030
43620230721114900383275372016050160501605016040408
43720230721114800382620794016050160501606016050510
438202307211147003818022240160501605016050160509
43920230721114600381787779016060160901609016060160
4402023072111450038153081601609016060160901606010
4412023072111440038151475001607016070160701607044
44220230721114300381444042016070160801608016070142
4432023072111420038121583601610016100161001610070
4442023072111410038110313601608016100161001608023
4452023072111400038106612001611016100161101610015
44620230721113900381041964016100161001612016050406
44720230721113800380387867016040160801609016020196
4482023072111370038007289701602016020160201602026
44920230721113600380031245016020160201602016020375
45020230721113500379430495016030160501605016030575
4512023072111340037850842201605016060160601605058
45220230721113300378415331016060160701607016060176
45320230721113200378132654016070160801608016070276
454202307211131003776890600160701602016300160201295
455202307211130003756064820160201607016070160202117
45620230721112900372209825016070160601607016060130
45720230721112800372000970016060161201612016060487
45820230721112700371218841016070160701607016070376
459202307211126003706146090161201612016120161201
46020230721112500370612997016070160701608016070431
461202307211124003699203790160701610016100160701368
462202307211123003677204900161701617016170161701
4632023072111220036771887301610016100161001610018
464202307211121003676898930161801618016180161801
46520230721112000367688275016100162001620016100259
466202307211119003672711510162001611016200161102
46720230721111800367267920016110161601616016110898
468202307211117003658204540161601616016160161601
4692023072111160036581883801616016160161601616055
4702023072111150036572995801616016130161601613051
4712023072111140036564755401613016130161301613058
4722023072111130036555400001612016150161501612015
47320230721111200365529802016160161601616016150196
47420230721111100365213082016170161301617016110476
4752023072111100036444564301619016180161901618020
4762023072111090036441326501620016190162001619050
4772023072111080036433229501620016130162001613018
478202307211107003643032040161201612016120161205
4792023072111060036429514401611016110161101611092
48020230721110500364146932016110161001611016100252
48120230721110400363741193016100161001610016100430
4822023072111030036304889301610016100161001610060
48320230721110200362952293016100160901610016090156
48420230721110100362701287016090161001610016090525
48520230721110000361856552016090160801611016080370
48620230721105900361261467016080160801608016080112
4872023072110580036108137101610016080161001607041
4882023072110570036101542001607016080160801607074
48920230721105600360896501016110160601611016060170
49020230721105500360623476016060160601611016060244
49120230721105400360231562016110160601611016050324
492202307211053003597109930160501615016150160502620
49320230721105200355493322016150161501615016150205
49420230721105100355162247016160161601617016150742
49520230721105000353963183016150161801618016150234
49620230721104900353584923016180161501618016150293
49720230721104800353111704016180161501618016150586
49820230721104700352165311016150161901619016150892
49920230721104600350724287016160161001621016100919
500202307211045003492410450161401619016200161002783
501202307211044003447448520162001630016300162003939
50220230721104300338340629016310163201632016300599
50320230721104200337363813016310163001631016300533
50420230721104100336494519016310163101631016310385
50520230721104000335866584016310163101631016300278
50620230721103900335413167016300163001633016300608
507202307211038003344220210163001632016330163001853
50820230721103700331400031016320163201632016320280
50920230721103600330943071016320163301635016320542
51020230721103500330058289016350163501635016320316
51120230721103400329541817016350163701637016350200
5122023072110330032921476501637016340163701634078
513202307211032003290871970163701642016420163301087
5142023072110310032730630901643016420164301641080
5152023072110300032717498201642016420164201642020
51620230721102900327142142016450164601646016450675
5172023072110280032603159601649016460164901646042
5182023072110270032596245801646016400164601640083
51920230721102600325826022016410164801648016410409
52020230721102500325154318016500164701650016460362
521202307211024003245574330165001648016500164701058
52220230721102300322811851016480165001650016480220
52320230721102200322449275016510165101651016480256
52420230721102100322027381016480164901649016470571
52520230721102000321086598016500165101651016490655
52620230721101900320005769016520165301653016510476
52720230721101800319219160016530165201653016500125
528202307211017003190126300165401655016550165404
52920230721101600319006013016500165501656016500191
53020230721101500318690196016560165201656016510380
53120230721101400318062412016530165301656016510703
532202307211013003168998920165101653016540164801416
53320230721101200314561941016550165201655016520771
53420230721101100313286432016520165501656016510717
535202307211010003121011200165501658016590165301799
536202307211009003091204230165701654016580165301869
53720230721100800306026688016540165401657016420722
538202307211007003048322630165301637016530163702332
53920230721100600300991854016350163501638016350165
54020230721100500300721746016320163201635016320925
54120230721100400299210840016320163101632016310506
54220230721100300298385285016320163301633016310832
54320230721100200297027735016320163301633016320562
54420230721100100296110405016330163301634016330364
54520230721100000295515968016340163401638016330913
54620230721095900294024189016340163501635016340207
54720230721095800293685851016350163601637016350285
54820230721095700293219682016350163501635016340219
54920230721095600292861809016350163501635016340505
550202307210955002920361870163601637016370163501154
551202307210954002901481350163601639016390163601861
55220230721095300287101859016410164501645016410284
55320230721095200286635589016450163801645016370467
554202307210951002858706330163801639016390163701710
555202307210950002830697080163801647016470163702728
55620230721094900278593637016470164801648016430927
55720230721094800277069541016450164801648016440411
55820230721094700276393102016480164701648016460756
5592023072109460027514804801649016470164901647077
56020230721094500275021207016470164501647016450617
56120230721094400274005984016450164701647016430717
562202307210943002728273330164701652016520164401473
56320230721094200270403513016520164601652016450577
56420230721094100269453114016450164801648016450438
56520230721094000268731899016490165101652016480324
566202307210939002681974720165201645016520164401458
567202307210938002657967340164401650016510164402775
568202307210937002612241250165101651016510165001661
569202307210936002584830100165101652016520165001980
570202307210935002552151150165201654016540165201668
571202307210934002524572850165401661016610165401673
572202307210933002496866370166701668016680165801419
573202307210932002473247650166801656016720165301918
574202307210931002441314010165401655016690165102108
57520230721093000240645701016550165401656016530479
576202307210929002398534830165401654016570165201962
577202307210928002366101600165401661016620165304902
5782023072109270022848757701661016730167501653011408
5792023072109260020946606001672016890170401671026721
5802023072109250016428399801688016750169001673022553
5812023072109240012637480001675016520167701651015682
582202307210923001002466560165701635016590163306201
58320230721092200900263850163301633016350163001553
5842023072109210087494352016310163701637016300443
58520230721092000867693860163801640016470163804972
58620230721091900786017990164001630016420163004941
5872023072109180070516460016290162701629016260879
5882023072109170069085750016270162501627016210743
5892023072109160067877740016200162201622016200304
59020230721091500673849590162101627016280162101148
5912023072109140065521528016270162501627016250409
592202307210913006485689001625016240162501624096
593202307210912006470098301624016260162601624096
59420230721091100645450210162401622016250162202198
5952023072109100060975365016230161901623016170838
59620230721090900596188970161701629016290161702240
5972023072109080055984388016290162901631016290388
59820230721090700553517760163001621016300162101501
5992023072109060052914538016210162501625016210565
6002023072109050051997667016250162701627016250866
60120230721090400505892050162601632016330162603172
60220230721090300454187790163201639016400163204161
60320230721090200386155010163901634016400163102646
604202307210901003428786601641016340164301630012920
60520230721090000131045620164401660016600162907920