Files
KissMeData/086890/min/candle-20230602.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230602202200202937433071507150715071503481
320230602202100202937433071507150715071500
420230602202000202937433071507150715071500
520230602201900202937433071507150715071500
620230602201800202937433071507150715071500
720230602201700202937433071507150715071500
820230602201600202937433071507150715071500
920230602201500202937433071507150715071500
1020230602201400202937433071507150715071500
1120230602201300202937433071507150715071500
1220230602201200202937433071507150715071500
1320230602201100202937433071507150715071500
1420230602201000202937433071507150715071500
1520230602200900202937433071507150715071500
1620230602200800202937433071507150715071500
1720230602200700202937433071507150715071500
1820230602200600202937433071507150715071500
1920230602200500202937433071507150715071500
2020230602200400202937433071507150715071500
2120230602200300202937433071507150715071500
2220230602200200202937433071507150715071500
2320230602200100202937433071507150715071500
2420230602200000202937433071507150715071500
2520230602195900202937433071507150715071500
2620230602195800202937433071507150715071500
2720230602195700202937433071507150715071500
2820230602195600202937433071507150715071500
2920230602195500202937433071507150715071500
3020230602195400202937433071507150715071500
3120230602195300202937433071507150715071500
3220230602195200202937433071507150715071503481
3320230602195100202937433071507150715071500
3420230602195000202937433071507150715071500
3520230602194900202937433071507150715071500
3620230602194800202937433071507150715071500
3720230602194700202937433071507150715071500
3820230602194600202937433071507150715071500
3920230602194500202937433071507150715071500
4020230602194400202937433071507150715071500
4120230602194300202937433071507150715071500
4220230602194200202937433071507150715071500
4320230602194100202937433071507150715071500
4420230602194000202937433071507150715071500
4520230602193900202937433071507150715071500
4620230602193800202937433071507150715071500
4720230602193700202937433071507150715071500
4820230602193600202937433071507150715071500
4920230602193500202937433071507150715071500
5020230602193400202937433071507150715071500
5120230602193300202937433071507150715071500
5220230602193200202937433071507150715071500
5320230602193100202937433071507150715071500
5420230602193000202937433071507150715071500
5520230602192900202937433071507150715071500
5620230602192800202937433071507150715071500
5720230602192700202937433071507150715071500
5820230602192600202937433071507150715071500
5920230602192500202937433071507150715071500
6020230602192400202937433071507150715071500
6120230602192300202937433071507150715071500
6220230602192200202937433071507150715071503481
6320230602192100202937433071507150715071500
6420230602192000202937433071507150715071500
6520230602191900202937433071507150715071500
6620230602191800202937433071507150715071500
6720230602191700202937433071507150715071500
6820230602191600202937433071507150715071500
6920230602191500202937433071507150715071500
7020230602191400202937433071507150715071500
7120230602191300202937433071507150715071500
7220230602191200202937433071507150715071500
7320230602191100202937433071507150715071500
7420230602191000202937433071507150715071500
7520230602190900202937433071507150715071500
7620230602190800202937433071507150715071500
7720230602190700202937433071507150715071500
7820230602190600202937433071507150715071500
7920230602190500202937433071507150715071500
8020230602190400202937433071507150715071500
8120230602190300202937433071507150715071500
8220230602190200202937433071507150715071500
8320230602190100202937433071507150715071500
8420230602190000202937433071507150715071500
8520230602185900202937433071507150715071500
8620230602185800202937433071507150715071500
8720230602185700202937433071507150715071500
8820230602185600202937433071507150715071500
8920230602185500202937433071507150715071500
9020230602185400202937433071507150715071500
9120230602185300202937433071507150715071500
9220230602185200202937433071507150715071503481
9320230602185100202937433071507150715071500
9420230602185000202937433071507150715071500
9520230602184900202937433071507150715071500
9620230602184800202937433071507150715071500
9720230602184700202937433071507150715071500
9820230602184600202937433071507150715071500
9920230602184500202937433071507150715071500
10020230602184400202937433071507150715071500
10120230602184300202937433071507150715071500
10220230602184200202937433071507150715071500
10320230602184100202937433071507150715071500
10420230602184000202937433071507150715071500
10520230602183900202937433071507150715071500
10620230602183800202937433071507150715071500
10720230602183700202937433071507150715071500
10820230602183600202937433071507150715071500
10920230602183500202937433071507150715071500
11020230602183400202937433071507150715071500
11120230602183300202937433071507150715071500
11220230602183200202937433071507150715071500
11320230602183100202937433071507150715071500
11420230602183000202937433071507150715071500
11520230602182900202937433071507150715071500
11620230602182800202937433071507150715071500
11720230602182700202937433071507150715071500
11820230602182600202937433071507150715071500
11920230602182500202937433071507150715071500
12020230602182400202937433071507150715071500
12120230602182300202937433071507150715071500
12220230602182200202937433071507150715071503481
12320230602182100202937433071507150715071500
12420230602182000202937433071507150715071500
12520230602181900202937433071507150715071500
12620230602181800202937433071507150715071500
12720230602181700202937433071507150715071500
12820230602181600202937433071507150715071500
12920230602181500202937433071507150715071500
13020230602181400202937433071507150715071500
13120230602181300202937433071507150715071500
13220230602181200202937433071507150715071500
13320230602181100202937433071507150715071500
13420230602181000202937433071507150715071500
13520230602180900202937433071507150715071500
13620230602180800202937433071507150715071500
13720230602180700202937433071507150715071500
13820230602180600202937433071507150715071500
13920230602180500202937433071507150715071500
14020230602180400202937433071507150715071500
14120230602180300202937433071507150715071500
14220230602180200202937433071507150715071500
14320230602180100202937433071507150715071500
14420230602180000202937433071507150715071500
14520230602175900202937433071507150715071500
14620230602175800202937433071507150715071500
14720230602175700202937433071507150715071500
14820230602175600202937433071507150715071500
14920230602175500202937433071507150715071500
15020230602175400202937433071507150715071500
15120230602175300202937433071507150715071500
15220230602175200202937433071507150715071503481
15320230602175100202937433071507150715071500
15420230602175000202937433071507150715071500
15520230602174900202937433071507150715071500
15620230602174800202937433071507150715071500
15720230602174700202937433071507150715071500
15820230602174600202937433071507150715071500
15920230602174500202937433071507150715071500
16020230602174400202937433071507150715071500
16120230602174300202937433071507150715071500
16220230602174200202937433071507150715071500
16320230602174100202937433071507150715071500
16420230602174000202937433071507150715071500
16520230602173900202937433071507150715071500
16620230602173800202937433071507150715071500
16720230602173700202937433071507150715071500
16820230602173600202937433071507150715071500
16920230602173500202937433071507150715071500
17020230602173400202937433071507150715071500
17120230602173300202937433071507150715071500
17220230602173200202937433071507150715071500
17320230602173100202937433071507150715071500
17420230602173000202937433071507150715071500
17520230602172900202937433071507150715071500
17620230602172800202937433071507150715071500
17720230602172700202937433071507150715071500
17820230602172600202937433071507150715071500
17920230602172500202937433071507150715071500
18020230602172400202937433071507150715071500
18120230602172300202937433071507150715071500
18220230602172200202937433071507150715071503481
18320230602172100202937433071507150715071500
18420230602172000202937433071507150715071500
18520230602171900202937433071507150715071500
18620230602171800202937433071507150715071500
18720230602171700202937433071507150715071500
18820230602171600202937433071507150715071500
18920230602171500202937433071507150715071500
19020230602171400202937433071507150715071500
19120230602171300202937433071507150715071500
19220230602171200202937433071507150715071500
19320230602171100202937433071507150715071500
19420230602171000202937433071507150715071500
19520230602170900202937433071507150715071500
19620230602170800202937433071507150715071500
19720230602170700202937433071507150715071500
19820230602170600202937433071507150715071500
19920230602170500202937433071507150715071500
20020230602170400202937433071507150715071500
20120230602170300202937433071507150715071500
20220230602170200202937433071507150715071500
20320230602170100202937433071507150715071500
20420230602170000202937433071507150715071500
20520230602165900202937433071507150715071500
20620230602165800202937433071507150715071500
20720230602165700202937433071507150715071500
20820230602165600202937433071507150715071500
20920230602165500202937433071507150715071500
21020230602165400202937433071507150715071500
21120230602165300202937433071507150715071500
21220230602165200202937433071507150715071503481
21320230602165100202937433071507150715071500
21420230602165000202937433071507150715071500
21520230602164900202937433071507150715071500
21620230602164800202937433071507150715071500
21720230602164700202937433071507150715071500
21820230602164600202937433071507150715071500
21920230602164500202937433071507150715071500
22020230602164400202937433071507150715071500
22120230602164300202937433071507150715071500
22220230602164200202937433071507150715071500
22320230602164100202937433071507150715071500
22420230602164000202937433071507150715071500
22520230602163900202937433071507150715071500
22620230602163800202937433071507150715071500
22720230602163700202937433071507150715071500
22820230602163600202937433071507150715071500
22920230602163500202937433071507150715071500
23020230602163400202937433071507150715071500
23120230602163300202937433071507150715071500
23220230602163200202937433071507150715071500
23320230602163100202937433071507150715071500
23420230602163000202937433071507150715071500
23520230602162900202937433071507150715071500
23620230602162800202937433071507150715071500
23720230602162700202937433071507150715071500
23820230602162600202937433071507150715071500
23920230602162500202937433071507150715071500
24020230602162400202937433071507150715071500
24120230602162300202937433071507150715071500
24220230602162200202937433071507150715071503481
24320230602162100202937433071507150715071500
24420230602162000202937433071507150715071500
24520230602161900202937433071507150715071500
24620230602161800202937433071507150715071500
24720230602161700202937433071507150715071500
24820230602161600202937433071507150715071500
24920230602161500202937433071507150715071500
25020230602161400202937433071507150715071500
25120230602161300202937433071507150715071500
25220230602161200202937433071507150715071500
25320230602161100202937433071507150715071500
25420230602161000202937433071507150715071500
25520230602160900202937433071507150715071500
25620230602160800202937433071507150715071500
25720230602160700202937433071507150715071500
25820230602160600202937433071507150715071500
25920230602160500202937433071507150715071500
26020230602160400202937433071507150715071500
26120230602160300202937433071507150715071500
26220230602160200202937433071507150715071500
26320230602160100202937433071507150715071500
26420230602160000202937433071507150715071500
26520230602155900202937433071507150715071500
26620230602155800202937433071507150715071500
26720230602155700202937433071507150715071500
26820230602155600202937433071507150715071500
26920230602155500202937433071507150715071500
27020230602155400202937433071507150715071500
27120230602155300202937433071507150715071500
27220230602155200202937433071507150715071503481
27320230602155100202937433071507150715071500
27420230602155000202937433071507150715071500
27520230602154900202937433071507150715071500
27620230602154800202937433071507150715071500
27720230602154700202937433071507150715071500
27820230602154600202937433071507150715071500
27920230602154500202937433071507150715071500
28020230602154400202937433071507150715071500
28120230602154300202937433071507150715071500
28220230602154200202937433071507150715071500
28320230602154100202937433071507150715071500
28420230602154000202937433071507150715071500
28520230602153900202937433071507150715071500
28620230602153800202937433071507150715071500
28720230602153700202937433071507150715071500
28820230602153600202937433071507150715071500
28920230602153500202937433071507150715071500
29020230602153400202937433071507150715071500
29120230602153300202937433071507150715071500
29220230602153200202937433071507150715071500
29320230602153100202937433071507150715071500
29420230602153000202937433071507150715071503481
29520230602152900200448518071507150715071500
29620230602152800200448518071507150715071500
29720230602152700200448518071507150715071500
29820230602152600200448518071507150715071500
29920230602152500200448518071507150715071500
30020230602152400200448518071507150715071500
30120230602152300200448518071507150715071500
30220230602152200200448518071507150715071500
30320230602152100200448518071507150715071500
30420230602152000200448518071507150715071500
3052023060215190020044851807150715071607150876
3062023060215180019982214807150715071507150526
3072023060215170019944605807150716071607150694
3082023060215160019894984207160717071707160363
309202306021515001986899320717071607170716040
3102023060215140019866128207150716071607150135
3112023060215130019856473007150717071707150452
312202306021512001982412560717071607170716077
3132023060215110019818611407160716071607150707
3142023060215100019768023207160716071607160444
3152023060215090019736232807160716071707160734
31620230602150800196836682071607170717071601084
3172023060215070019606011907170717071707170186
318202306021506001959267570716071807180716040
3192023060215050019589807607160716071907160638
3202023060215040019544124907150718071807150322
3212023060215030019521060007180718071807180197
3222023060215020019506915407180719071907180384
323202306021501001947930590719071807190718024
3242023060215000019477582607180719071907180262
3252023060214590019458748407190719071907190502
326202306021458001942265460720071907200719051
327202306021457001941898760719071807190718018
3282023060214560019417693707190719071907180366
32920230602145500193913983071907180719071801720
330202306021454001926776720718071807180718020
33120230602145300192663312071807180719071801606
33220230602145200191510153071807170718071601139
33320230602145100190693239071707160717071604227
334202306021450001876630800716071607160716051
3352023060214490018762656407170717071707170262
3362023060214480018743871007180718071807170742
33720230602144700186906108071807170718071602024
3382023060214460018545398407180718071807170534
3392023060214450018507059707170716071807160185
340202306021444001849379110717071707180717012
3412023060214430018492930607170717071707170795
34220230602144200184359291071707160717071602
34320230602144100184357858071707170717071700
344202306021440001843578580717071707170717035
3452023060214390018433276307170717071707170210
3462023060214380018418219307160717071707160388
347202306021437001839040050717071707170717024
348202306021436001838867970716071707170716023
349202306021435001838703280713071307130713045
350202306021434001838382430713071307130713027
35120230602143300183818992071307150715071301499
352202306021432001827480000717071707170717010
35320230602143100182740830071707140717071405
35420230602143000182737257071407140714071402
3552023060214290018273582907170716071707140506
356202306021428001823736880717071807180716092
357202306021427001823077610718071707180717012
35820230602142600182299156071707170717071701709
35920230602142500181073803071707170717071701050
36020230602142400180320953071707160717071601038
36120230602142300179576745071707170717071701000
362202306021422001788597450716071607170716053
36320230602142100178821796071707170717071701
36420230602142000178821079071707160717071601274
365202306021419001779080990716071607160716051
3662023060214180017787158307150715071507150249
36720230602141700177693548071307130713071300
3682023060214160017769354807130713071307130300
369202306021415001774796480713071307130713096
3702023060214140017741120007130713071307130300
371202306021413001771973000713071407140713014
3722023060214120017718730807130715071507130514
373202306021411001768204260715071407150713041
3742023060214100017679117207140714071407140500
37520230602140900176434172071407140714071400
37620230602140800176434172071407140714071207
3772023060214070017642918407120712071207120400
3782023060214060017614438407120712071207120500
3792023060214050017578838407110716071607110779
38020230602140400175234074071307130713071301
381202306021403001752333610715071507150715015
3822023060214020017522263607110715071607110452
383202306021401001749007400716071507160715037
3842023060214000017487427007160715071607150312
3852023060213590017465091207150716071607120305
3862023060213580017443328007170715071707150337
387202306021357001741918330715071507150715060
3882023060213560017414893307150715071507150302
38920230602135500173933003071507150715071500
39020230602135400173933003071507130715071301150
3912023060213530017311210307130713071307130216
392202306021352001729580950713071307130713040
393202306021351001729295750713071307130713048
394202306021350001728953510712071207120712014
3952023060213490017288538307120713071307120227
3962023060213480017272373007140713071407130171
39720230602134700172601804071407140714071400
3982023060213460017260180407140714071407130122
39920230602134500172514716071407140714071400
4002023060213440017251471607140714071407140511
40120230602134300172149862071307130713071301
4022023060213420017214914907140714071407140141
403202306021341001720484750714071507150714014
40420230602134000172038475071507150715071501
40520230602133900172037760071507150715071500
40620230602133800172037760071507130715071201110
4072023060213370017124562507150714071507140124
408202306021336001711570130715071507150715018
40920230602133500171144143071707170717071704
410202306021334001711412750717071707170717011
411202306021333001711333880716071607160716030
412202306021332001711119080715071507150715012
41320230602133100171103328071607150716071504
4142023060213300017110046507130712071307120341
4152023060213290017085733407120712071207120104
4162023060213280017078328607120712071207120220
417202306021327001706266460712071207120712022
4182023060213260017061098207130714071407130193
41920230602132500170473253071407140714071400
42020230602132400170473253071407140714071405
421202306021323001704696830714071407140714015
4222023060213220017045897307140716071607140141
423202306021321001703581610715071707170715097
424202306021320001702886260717071607170716013
425202306021319001702793170716071507160715092
426202306021318001702134490715071607160715020
4272023060213170017019914707170716071707160111
4282023060213160017011965007160716071707150454
4292023060213150016979473707160715071607150228
43020230602131400169631674071507150715071507
431202306021313001696266690714071407140714078
4322023060213120016957097707140714071407140259
4332023060213110016938605107140713071407130150
4342023060213100016927908007120710071307090901
4352023060213090016863989507110712071207110149
4362023060213080016853390007120712071207120800
437202306021307001679643000710071007100710057
43820230602130600167923830071007100710071002053
4392023060213050016646620007100710071007100105
44020230602130400166391650070907090709070900
44120230602130300166391650070907120712070902785
4422023060213020016441432207130712071307120182
443202306021301001642847370712071207120712087
4442023060213000016422279307110713071307100354
44520230602125900163970933071307130713071301
44620230602125800163970220071307130713071300
447202306021257001639702200713071007130710011
4482023060212560016396240707100711071107100984
449202306021255001632637000711071007110710053
45020230602125400163226018071007100710071000
45120230602125300163226018071007090710070902915
4522023060212520016115906707090708071007080728
4532023060212510016064341507100711071107100988
454202306021250001599416300712071307130712010
455202306021249001599345050713071007130710099
45620230602124800159864182071007100710071005
45720230602124700159860632071007100710071005
458202306021246001598570820713071207130710099
45920230602124500159786618071307130713071300
4602023060212440015978661807130712071307120705
46120230602124300159283955071307120713071004509
46220230602124200156075322071207120712071200
4632023060212410015607532207120712071207120107
4642023060212400015599913807120712071207120150
4652023060212390015589233807120712071207120160
4662023060212380015577841807120712071207110267
4672023060212370015558831907110711071107090298
468202306021236001553764890711070807110708064
46920230602123500155331165070807110711070809044
4702023060212340014892107407110711071107110230
4712023060212330014875754407110711071107100630
472202306021232001483099230711071107110711022
473202306021231001482942810711071107110711028
47420230602123000148274373071007100710071000
47520230602122900148274373071007110711071001631
476202306021228001471154590710071007100710020
4772023060212270014710125907100714071407100858
4782023060212260014649053607140713071407130130
47920230602122500146397722071207120712071201205
4802023060212240014553976207120712071207120100
48120230602122300145468562071307110713071001160
4822023060212220014464403507110713071307110864
483202306021221001440296230711071307130711097
4842023060212200014396053607130714071407130460
4852023060212190014363215107140714071407140400
48620230602121800143346551071507150715071500
4872023060212170014334655107150714071507140136
4882023060212160014324935407140714071407140111
4892023060212150014317010007150715071507140259
49020230602121400142984935071507150715071500
491202306021213001429849350715071507150715050
4922023060212120014294918507150715071507150152
493202306021211001428405050715071507150715012
49420230602121000142831925071507150715070901219
4952023060212090014196636907150711071507110184
49620230602120800141834945071507100715071003100
49720230602120700139633515071007110711071003180
49820230602120600137375008071107120712071106032
4992023060212050013308522907120713071307120265
50020230602120400132896350071307130713071300
501202306021203001328963500713071407140713061
50220230602120200132852820071407140714071405
503202306021201001328492500714071407140714045
5042023060212000013281712007150715071507140868
505202306021159001321965130715071507150715040
50620230602115800132167913071507150715071503
50720230602115700132165768071507150715071500
50820230602115600132165768071507150715071500
5092023060211550013216576807150715071507150200
51020230602115400132022768071507150715071500
51120230602115300132022768071507150715071501
5122023060211520013202205307120712071207120168
513202306021151001319024370712071507150712018
51420230602115000131889606071607120716071202071
5152023060211490013041351607140716071607140622
51620230602114800129969395071607160716071601084
51720230602114700129193251071607160716071600
5182023060211460012919325107160715071607150858
519202306021145001285797180714071407140714050
5202023060211440012854401807120712071207120158
521202306021143001284315220714071207140712029
522202306021142001284108180712071207120712013
5232023060211410012840156207120712071207120666
52420230602114000127927370071507150715071501
525202306021139001279266550712071207120712010
52620230602113800127919535071207120712071201
52720230602113700127918823071507150715071500
5282023060211360012791882307150712071507110236
5292023060211350012775084807120712071207120685
5302023060211340012726312807150715071507150100
531202306021133001271916280715071507150715078
53220230602113200127135858071507150715071500
533202306021131001271358580715071507150715010
53420230602113000127128708071207120712071200
5352023060211290012712870807120712071207120500
5362023060211280012677270807120712071207120616
5372023060211270012633411607120712071207120206
53820230602112600126187444071207120712071201
5392023060211250012618673207120712071207120110
54020230602112400126108412071207120712071201994
5412023060211230012468868407130713071307130749
5422023060211220012415464707130714071407130291
5432023060211210012394715407140715071507140140
5442023060211200012384709407120713071307120760
54520230602111900123305928071207130713071201387
5462023060211180012231811907120713071307120447
54720230602111700121999458071307130713071301030
54820230602111600121265068071307140714071301477
5492023060211150012021175407150715071507150481
55020230602111400119867839071507150715071500
5512023060211130011986783907150714071507140630
5522023060211120011941773207140714071407140403
553202306021111001191299900714071407150714057
55420230602111000119089290071407140714071400
5552023060211090011908929007140715071507140107
5562023060211080011901278807150714071507140946
5572023060211070011833644807140715071507140112
5582023060211060011825647607150716071607150179
55920230602110500118128490071407140714071400
5602023060211040011812849007140715071607140438
561202306021103001178155460715071507150715072
562202306021102001177640660715071507150715037
5632023060211010011773761107160716071607140118
5642023060211000011765324307140715071507140503
565202306021059001172941000715071607160715011
5662023060210580011728622507150715071507150504
5672023060210570011692586507150716071607150646
56820230602105600116463875071607160716071606
5692023060210550011645957907150715071607130130
57020230602105400116366585071207150715071201868
5712023060210530011503494407150715071507140190
5722023060210520011489917907150715071507150113
573202306021051001148183840715071507150715030
57420230602105000114796934071507150715071403066
5752023060210490011260758107150715071507150277
576202306021048001124095260715071507150715082
5772023060210470011235089607150715071507150169
5782023060210460011223006107150716071607150122
57920230602104500112142762071707170717071707
5802023060210440011213774307160716071607160513
5812023060210430011177043507160715071607150520
582202306021042001113984310715071507150715014
583202306021041001113884210715071507150715065
5842023060210400011134194607160716071607160335
5852023060210390011110208607170717071707170577
5862023060210380011068837707140718071807140664
58720230602103700110214166071507150715071500
58820230602103600110214166071507160716071501195
58920230602103500109359541071707170717071705
5902023060210340010935595607150715071507150353
5912023060210330010910356107150715071507150153
592202306021032001089941660715071507150715018
593202306021031001089812960715071507150715016
5942023060210300010896985607150716071607140934
595202306021029001083019070716071607160716010
59620230602102800108294747071607150716071402954
5972023060210270010618374407150716071607150627
5982023060210260010573488007170717071707170323
5992023060210250010550328907170717071707170210
60020230602102400105352719071707170717071702105
60120230602102300103843434071707170717071700
6022023060210220010384343407170719071907170119
6032023060210210010375795707190719071907190499
6042023060210200010339917607190717071907170101
6052023060210190010332675707170719071907170399
60620230602101800103040274071907190719071903
6072023060210170010303811707190717071907170639
608202306021016001025789540717071907190717068
6092023060210150010253016407190719071907170672
6102023060210140010204706507190719071907190309
6112023060210130010182489407190718071907170236
612202306021012001016553330717071707170717052
613202306021011001016180490717071707170717050
61420230602101000101582199071507180718071501084
6152023060210090010080619407180718071907180471
61620230602100800100467745071707170717071700
6172023060210070010046774507170717071707160496
6182023060210060010011241307170719071907160583
61920230602100500996941730718071807180718076
620202306021004009963960507180719071907180342
621202306021003009939400707190718071907180205
622202306021002009924681307160716071607160594
6232023060210010098821509071607170719071602077
6242023060210000097333627071807180718071701278
62520230602095900964169960719071907190719091
6262023060209580096351567071907190719071905
627202306020957009634797207190719071907180622
628202306020956009590082807190719071907190170
629202306020955009577859807190718071907180554
6302023060209540095380825071607170718071602234
631202306020953009378082207170717071707170578
632202306020952009336639607180718071807170786
6332023060209510092802529071807170719071701153
6342023060209500091975055071807190719071801039
635202306020949009122879507190719071907190114
6362023060209480091146829072007200720072005
63720230602094700911432290720072007200720062
63820230602094600910985890720072107210720036
63920230602094500910726560721072107210721036
640202306020944009104670007190720072007190276
64120230602094300908482160720071907200719036
642202306020942009082231707190720072007190479
6432023060209410090477438072007230723072001376
6442023060209400089485734072307230724072001861
64520230602093900881413420723072307230722071
646202306020938008809004407230723072307230445
6472023060209370087768309072307200723072001211
648202306020936008689357607200721072207200708
6492023060209350086382659072107170721071702187
6502023060209340084808129071807170718071703
651202306020933008480597707170719071907160920
6522023060209320084147000071907180719071801089
6532023060209310083364493071607160718071601309
6542023060209300082426966071607150719071501572
655202306020929008129792207150714071807140506
656202306020928008093644907140714071407140476
6572023060209270080596585071307150715071301546
6582023060209260079493688071407150717071402536
6592023060209250077680078071507170717071501423
660202306020924007666200507170717071707160247
661202306020923007648490807170718071807160765
662202306020922007593642907180718071807180801
6632023060209210075361311071807220722071801055
6642023060209200074602735072307190723071901240
665202306020919007370864807190719072007190836
666202306020918007310697407190720072007180332
6672023060209170072868343072007200723072001378
6682023060209160071875537072007190721071902185
669202306020915007030255807190718071907180641
6702023060209140069842147071807160719071601661
6712023060209130068649842071607140718071304066
6722023060209120065746243071507120716071202718
6732023060209110063801470071607100716070607324
6742023060209100058606598071007120715070904860
67520230602090900551547970716071707170708019931
6762023060209080040965245071707160718071601611
6772023060209070039809042071607140717071403273
67820230602090600374678040715072007200713016039
6792023060209050025990876072007210721072001434
6802023060209040024958199072107210724072001560
68120230602090300238339160719072107210718011058
6822023060209020015869424072107300730072107314
6832023060209010010565419073107320733072703564
6842023060209000079630710732073207320727010905