Files
KissMeData/361610/min/candle-20230927.csv
2024-11-17 15:27:48 +09:00

38 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230927205100136530073007400074000740007400028492
32023092720500013653007300740007400074000740000
42023092720490013653007300740007400074000740000
52023092720480013653007300740007400074000740000
62023092720470013653007300740007400074000740000
72023092720460013653007300740007400074000740000
82023092720450013653007300740007400074000740000
92023092720440013653007300740007400074000740000
102023092720430013653007300740007400074000740000
112023092720420013653007300740007400074000740000
122023092720410013653007300740007400074000740000
132023092720400013653007300740007400074000740000
142023092720390013653007300740007400074000740000
152023092720380013653007300740007400074000740000
162023092720370013653007300740007400074000740000
172023092720360013653007300740007400074000740000
182023092720350013653007300740007400074000740000
192023092720340013653007300740007400074000740000
202023092720330013653007300740007400074000740000
212023092720320013653007300740007400074000740000
222023092720310013653007300740007400074000740000
232023092720300013653007300740007400074000740000
242023092720290013653007300740007400074000740000
252023092720280013653007300740007400074000740000
262023092720270013653007300740007400074000740000
272023092720260013653007300740007400074000740000
282023092720250013653007300740007400074000740000
292023092720240013653007300740007400074000740000
302023092720230013653007300740007400074000740000
312023092720220013653007300740007400074000740000
3220230927202100136530073007400074000740007400028492
332023092720200013653007300740007400074000740000
342023092720190013653007300740007400074000740000
352023092720180013653007300740007400074000740000
362023092720170013653007300740007400074000740000
372023092720160013653007300740007400074000740000
382023092720150013653007300740007400074000740000
392023092720140013653007300740007400074000740000
402023092720130013653007300740007400074000740000
412023092720120013653007300740007400074000740000
422023092720110013653007300740007400074000740000
432023092720100013653007300740007400074000740000
442023092720090013653007300740007400074000740000
452023092720080013653007300740007400074000740000
462023092720070013653007300740007400074000740000
472023092720060013653007300740007400074000740000
482023092720050013653007300740007400074000740000
492023092720040013653007300740007400074000740000
502023092720030013653007300740007400074000740000
512023092720020013653007300740007400074000740000
522023092720010013653007300740007400074000740000
532023092720000013653007300740007400074000740000
542023092719590013653007300740007400074000740000
552023092719580013653007300740007400074000740000
562023092719570013653007300740007400074000740000
572023092719560013653007300740007400074000740000
582023092719550013653007300740007400074000740000
592023092719540013653007300740007400074000740000
602023092719530013653007300740007400074000740000
612023092719520013653007300740007400074000740000
6220230927195100136530073007400074000740007400028492
632023092719500013653007300740007400074000740000
642023092719490013653007300740007400074000740000
652023092719480013653007300740007400074000740000
662023092719470013653007300740007400074000740000
672023092719460013653007300740007400074000740000
682023092719450013653007300740007400074000740000
692023092719440013653007300740007400074000740000
702023092719430013653007300740007400074000740000
712023092719420013653007300740007400074000740000
722023092719410013653007300740007400074000740000
732023092719400013653007300740007400074000740000
742023092719390013653007300740007400074000740000
752023092719380013653007300740007400074000740000
762023092719370013653007300740007400074000740000
772023092719360013653007300740007400074000740000
782023092719350013653007300740007400074000740000
792023092719340013653007300740007400074000740000
802023092719330013653007300740007400074000740000
812023092719320013653007300740007400074000740000
822023092719310013653007300740007400074000740000
832023092719300013653007300740007400074000740000
842023092719290013653007300740007400074000740000
852023092719280013653007300740007400074000740000
862023092719270013653007300740007400074000740000
872023092719260013653007300740007400074000740000
882023092719250013653007300740007400074000740000
892023092719240013653007300740007400074000740000
902023092719230013653007300740007400074000740000
912023092719220013653007300740007400074000740000
9220230927192100136530073007400074000740007400028492
932023092719200013653007300740007400074000740000
942023092719190013653007300740007400074000740000
952023092719180013653007300740007400074000740000
962023092719170013653007300740007400074000740000
972023092719160013653007300740007400074000740000
982023092719150013653007300740007400074000740000
992023092719140013653007300740007400074000740000
1002023092719130013653007300740007400074000740000
1012023092719120013653007300740007400074000740000
1022023092719110013653007300740007400074000740000
1032023092719100013653007300740007400074000740000
1042023092719090013653007300740007400074000740000
1052023092719080013653007300740007400074000740000
1062023092719070013653007300740007400074000740000
1072023092719060013653007300740007400074000740000
1082023092719050013653007300740007400074000740000
1092023092719040013653007300740007400074000740000
1102023092719030013653007300740007400074000740000
1112023092719020013653007300740007400074000740000
1122023092719010013653007300740007400074000740000
1132023092719000013653007300740007400074000740000
1142023092718590013653007300740007400074000740000
1152023092718580013653007300740007400074000740000
1162023092718570013653007300740007400074000740000
1172023092718560013653007300740007400074000740000
1182023092718550013653007300740007400074000740000
1192023092718540013653007300740007400074000740000
1202023092718530013653007300740007400074000740000
1212023092718520013653007300740007400074000740000
12220230927185100136530073007400074000740007400028492
1232023092718500013653007300740007400074000740000
1242023092718490013653007300740007400074000740000
1252023092718480013653007300740007400074000740000
1262023092718470013653007300740007400074000740000
1272023092718460013653007300740007400074000740000
1282023092718450013653007300740007400074000740000
1292023092718440013653007300740007400074000740000
1302023092718430013653007300740007400074000740000
1312023092718420013653007300740007400074000740000
1322023092718410013653007300740007400074000740000
1332023092718400013653007300740007400074000740000
1342023092718390013653007300740007400074000740000
1352023092718380013653007300740007400074000740000
1362023092718370013653007300740007400074000740000
1372023092718360013653007300740007400074000740000
1382023092718350013653007300740007400074000740000
1392023092718340013653007300740007400074000740000
1402023092718330013653007300740007400074000740000
1412023092718320013653007300740007400074000740000
1422023092718310013653007300740007400074000740000
1432023092718300013653007300740007400074000740000
1442023092718290013653007300740007400074000740000
1452023092718280013653007300740007400074000740000
1462023092718270013653007300740007400074000740000
1472023092718260013653007300740007400074000740000
1482023092718250013653007300740007400074000740000
1492023092718240013653007300740007400074000740000
1502023092718230013653007300740007400074000740000
1512023092718220013653007300740007400074000740000
15220230927182100136530073007400074000740007400028492
1532023092718200013653007300740007400074000740000
1542023092718190013653007300740007400074000740000
1552023092718180013653007300740007400074000740000
1562023092718170013653007300740007400074000740000
1572023092718160013653007300740007400074000740000
1582023092718150013653007300740007400074000740000
1592023092718140013653007300740007400074000740000
1602023092718130013653007300740007400074000740000
1612023092718120013653007300740007400074000740000
1622023092718110013653007300740007400074000740000
1632023092718100013653007300740007400074000740000
1642023092718090013653007300740007400074000740000
1652023092718080013653007300740007400074000740000
1662023092718070013653007300740007400074000740000
1672023092718060013653007300740007400074000740000
1682023092718050013653007300740007400074000740000
1692023092718040013653007300740007400074000740000
1702023092718030013653007300740007400074000740000
1712023092718020013653007300740007400074000740000
1722023092718010013653007300740007400074000740000
1732023092718000013653007300740007400074000740000
1742023092717590013653007300740007400074000740000
1752023092717580013653007300740007400074000740000
1762023092717570013653007300740007400074000740000
1772023092717560013653007300740007400074000740000
1782023092717550013653007300740007400074000740000
1792023092717540013653007300740007400074000740000
1802023092717530013653007300740007400074000740000
1812023092717520013653007300740007400074000740000
18220230927175100136530073007400074000740007400028492
1832023092717500013653007300740007400074000740000
1842023092717490013653007300740007400074000740000
1852023092717480013653007300740007400074000740000
1862023092717470013653007300740007400074000740000
1872023092717460013653007300740007400074000740000
1882023092717450013653007300740007400074000740000
1892023092717440013653007300740007400074000740000
1902023092717430013653007300740007400074000740000
1912023092717420013653007300740007400074000740000
1922023092717410013653007300740007400074000740000
1932023092717400013653007300740007400074000740000
1942023092717390013653007300740007400074000740000
1952023092717380013653007300740007400074000740000
1962023092717370013653007300740007400074000740000
1972023092717360013653007300740007400074000740000
1982023092717350013653007300740007400074000740000
1992023092717340013653007300740007400074000740000
2002023092717330013653007300740007400074000740000
2012023092717320013653007300740007400074000740000
2022023092717310013653007300740007400074000740000
2032023092717300013653007300740007400074000740000
2042023092717290013653007300740007400074000740000
2052023092717280013653007300740007400074000740000
2062023092717270013653007300740007400074000740000
2072023092717260013653007300740007400074000740000
2082023092717250013653007300740007400074000740000
2092023092717240013653007300740007400074000740000
2102023092717230013653007300740007400074000740000
2112023092717220013653007300740007400074000740000
21220230927172100136530073007400074000740007400028492
2132023092717200013653007300740007400074000740000
2142023092717190013653007300740007400074000740000
2152023092717180013653007300740007400074000740000
2162023092717170013653007300740007400074000740000
2172023092717160013653007300740007400074000740000
2182023092717150013653007300740007400074000740000
2192023092717140013653007300740007400074000740000
2202023092717130013653007300740007400074000740000
2212023092717120013653007300740007400074000740000
2222023092717110013653007300740007400074000740000
2232023092717100013653007300740007400074000740000
2242023092717090013653007300740007400074000740000
2252023092717080013653007300740007400074000740000
2262023092717070013653007300740007400074000740000
2272023092717060013653007300740007400074000740000
2282023092717050013653007300740007400074000740000
2292023092717040013653007300740007400074000740000
2302023092717030013653007300740007400074000740000
2312023092717020013653007300740007400074000740000
2322023092717010013653007300740007400074000740000
2332023092717000013653007300740007400074000740000
2342023092716590013653007300740007400074000740000
2352023092716580013653007300740007400074000740000
2362023092716570013653007300740007400074000740000
2372023092716560013653007300740007400074000740000
2382023092716550013653007300740007400074000740000
2392023092716540013653007300740007400074000740000
2402023092716530013653007300740007400074000740000
2412023092716520013653007300740007400074000740000
24220230927165100136530073007400074000740007400028492
2432023092716500013653007300740007400074000740000
2442023092716490013653007300740007400074000740000
2452023092716480013653007300740007400074000740000
2462023092716470013653007300740007400074000740000
2472023092716460013653007300740007400074000740000
2482023092716450013653007300740007400074000740000
2492023092716440013653007300740007400074000740000
2502023092716430013653007300740007400074000740000
2512023092716420013653007300740007400074000740000
2522023092716410013653007300740007400074000740000
2532023092716400013653007300740007400074000740000
2542023092716390013653007300740007400074000740000
2552023092716380013653007300740007400074000740000
2562023092716370013653007300740007400074000740000
2572023092716360013653007300740007400074000740000
2582023092716350013653007300740007400074000740000
2592023092716340013653007300740007400074000740000
2602023092716330013653007300740007400074000740000
2612023092716320013653007300740007400074000740000
2622023092716310013653007300740007400074000740000
2632023092716300013653007300740007400074000740000
2642023092716290013653007300740007400074000740000
2652023092716280013653007300740007400074000740000
2662023092716270013653007300740007400074000740000
2672023092716260013653007300740007400074000740000
2682023092716250013653007300740007400074000740000
2692023092716240013653007300740007400074000740000
2702023092716230013653007300740007400074000740000
2712023092716220013653007300740007400074000740000
27220230927162100136530073007400074000740007400028492
2732023092716200013653007300740007400074000740000
2742023092716190013653007300740007400074000740000
2752023092716180013653007300740007400074000740000
2762023092716170013653007300740007400074000740000
2772023092716160013653007300740007400074000740000
2782023092716150013653007300740007400074000740000
2792023092716140013653007300740007400074000740000
2802023092716130013653007300740007400074000740000
2812023092716120013653007300740007400074000740000
2822023092716110013653007300740007400074000740000
2832023092716100013653007300740007400074000740000
2842023092716090013653007300740007400074000740000
2852023092716080013653007300740007400074000740000
2862023092716070013653007300740007400074000740000
2872023092716060013653007300740007400074000740000
2882023092716050013653007300740007400074000740000
2892023092716040013653007300740007400074000740000
2902023092716030013653007300740007400074000740000
2912023092716020013653007300740007400074000740000
2922023092716010013653007300740007400074000740000
2932023092716000013653007300740007400074000740000
2942023092715590013653007300740007400074000740000
2952023092715580013653007300740007400074000740000
2962023092715570013653007300740007400074000740000
2972023092715560013653007300740007400074000740000
2982023092715550013653007300740007400074000740000
2992023092715540013653007300740007400074000740000
3002023092715530013653007300740007400074000740000
3012023092715520013653007300740007400074000740000
30220230927155100136530073007400074000740007400028492
3032023092715500013653007300740007400074000740000
3042023092715490013653007300740007400074000740000
3052023092715480013653007300740007400074000740000
3062023092715470013653007300740007400074000740000
3072023092715460013653007300740007400074000740000
3082023092715450013653007300740007400074000740000
3092023092715440013653007300740007400074000740000
3102023092715430013653007300740007400074000740000
3112023092715420013653007300740007400074000740000
3122023092715410013653007300740007400074000740000
3132023092715400013653007300740007400074000740000
3142023092715390013653007300740007400074000740000
3152023092715380013653007300740007400074000740000
3162023092715370013653007300740007400074000740000
3172023092715360013653007300740007400074000740000
3182023092715350013653007300740007400074000740000
3192023092715340013653007300740007400074000740000
3202023092715330013653007300740007400074000740000
3212023092715320013653007300740007400074000740000
3222023092715310013653007300740007400074000740000
32320230927153000136530073007400074000740007400028492
3242023092715290011544599300743007430074300743000
3252023092715280011544599300743007430074300743000
3262023092715270011544599300743007430074300743000
3272023092715260011544599300743007430074300743000
3282023092715250011544599300743007430074300743000
3292023092715240011544599300743007430074300743000
3302023092715230011544599300743007430074300743000
3312023092715220011544599300743007430074300743000
3322023092715210011544599300743007430074300743000
3332023092715200011544599300743007430074300743000
334202309271519001154459930074300742007430074100539
335202309271518001150459240074200742007430074100533
336202309271517001146503970074200741007420074100230
337202309271516001144798660074100741007420074100768
3382023092715150011391076100742007400074300740001452
3392023092715140011283345300741007410074200740001980
340202309271513001113657740074100742007420074100946
341202309271512001106647450074100741007420074100332
342202309271511001104186010074100742007420074100507
343202309271510001100426020074200741007420074000765
3442023092715090010947574400742007400074200739002034
345202309271508001079691780074100740007410074000732
346202309271507001074274380074000740007410074000306
347202309271506001072009580074000740007410073900726
348202309271505001066637180073900739007400073900494
349202309271504001062984820073900740007410073900531
350202309271503001059057650074100740007410074000311
351202309271502001056755930074000740007410074000178
3522023092715010010554386100741007400074100740001083
353202309271500001047416400074100740007410074000926
3542023092714590010405628600740007410074100740001497
355202309271458001029484330074000740007410074000494
356202309271457001025828400074000740007410074000307
3572023092714560010235556200740007390074100739001225
358202309271455001014489410073900738007400073800573
359202309271454001010255820073800738007400073800375
360202309271453001007484440073900738007400073800701
361202309271452001002305960073800740007400073800570
36220230927145100998094490073900739007400073900331
36320230927145000995648030073800740007400073800966
36420230927144900988512920073900739007400073900474
36520230927144800985008890073900740007400073800580
36620230927144700980723000073900739007400073900303
36720230927144600978483680073900739007400073900248
36820230927144500976650390073900739007400073900263
369202309271444009747064100739007380074000738001617
37020230927144300962760000073800739007390073800327
37120230927144200960345650073800738007390073800572
37220230927144100956123840073800738007390073800286
37320230927144000954012540073900738007390073800282
37420230927143900951930400073800737007390073700541
375202309271438009479387100737007370073700736001206
37620230927143700939054360073600737007370073600298
37720230927143600936859930073700737007380073700545
37820230927143500932841740073700737007380073700220
37920230927143400931220050073700737007390073600899
380202309271433009245887200737007370073800735001053
38120230927143200916829460073700738007380073600462
38220230927143100913426500073700737007380073700256
38320230927143000911539610073700736007380073600709
38420230927142900906317370073600737007380073500811
38520230927142800900341120073700737007380073700141
38620230927142700899301870073700736007380073600970
38720230927142600892151410073600736007370073500525
38820230927142500888285050073500735007360073500568
38920230927142400884106350073500736007370073500684
39020230927142300879074600073600736007370073600266
39120230927142200877116800073600737007370073600194
392202309271421008756889300737007340073700734001630
39320230927142000863706140073400734007340073300585
39420230927141900859413640073400734007350073400228
39520230927141800857740080073500734007350073400108
396202309271417008569472600734007340073500732001125
39720230927141600848692180073400734007350073400130
3982023092714150084773793007340073400735007340075
399202309271414008471873800735007330073500733001532
40020230927141300835947630073300733007330073300709
40120230927141200830750660073300733007340073300919
40220230927141100824014020073400733007340073300409
4032023092714100082101602007330073300734007330057
404202309271409008205981300733007340073500733001071
40520230927140800812739740073400733007350073300110
406202309271407008119323500734007340073400733001216
40720230927140600803014740073400735007350073400142
4082023092714050080197241007340073400735007340099
40920230927140400801245690073500733007350073200950
410202309271403007942816000733007330073400733001329
41120230927140200784539920073300733007340073300232
41220230927140100782839180073300735007350073300760
41320230927140000777263640073500735007350073400147
4142023092713590077618453007350073500736007340091
415202309271358007755159000735007340073500733001338
41620230927135700765689430073400732007340073200960
41720230927135600758649090073200733007340073200264
41820230927135500756713860073300732007330073200594
4192023092713540075236074007320073200733007320081
42020230927135300751767690073200732007330073200101
421202309271352007510281200732007330073300731001157
422202309271351007425593700733007330073300731003014
42320230927135000720495980073300733007340073300416
42420230927134900717446660073300733007340073300504
4252023092713480071375233007340073300734007330098
42620230927134700713033890073300733007340073300507
42720230927134600709317460073300733007340073300418
42820230927134500706253280073300733007340073300111
429202309271344007054396000733007320073300732002141
43020230927134300689747210073300734007340073200949
43120230927134200682797100073400733007340073300136
43220230927134100681800110073300733007340073300357
43320230927134000679183270073300733007330073300554
43420230927133900675122450073300733007340073300484
4352023092713380067157467007330073300733007330086
436202309271337006709442900733007330073400733001429
43720230927133600660469660073300733007340073300128
43820230927133500659531360073300733007340073300367
43920230927133400656841220073300733007340073300495
44020230927133300653212840073300733007340073300171
44120230927133200651959250073300735007350073300575
44220230927133100647742070073400734007350073400496
44320230927133000644101410073400734007350073400180
44420230927132900642779980073400734007350073400387
44520230927132800639939360073400735007360073400380
44620230927132700637147960073500735007360073500545
44720230927132600633142140073500735007360073500335
44820230927132500630677840073500736007360073500376
4492023092713240062791394007360073600737007360071
45020230927132300627391310073600736007360073600361
451202309271322006247343500736007370073800736001057
4522023092713210061694466007380073800738007370084
4532023092713200061632538007380073800738007370084
4542023092713190061570604007380073700738007370074
4552023092713180061516058007370073800738007370032
4562023092713170061492462007370073700738007370047
45720230927131600614578060073700738007380073700177
45820230927131500613273460073700737007380073700103
45920230927131400612514270073700737007370073700122
46020230927131300611615130073700738007380073700487
4612023092713120060802576007380073800738007370056
4622023092713110060761287007370073800738007370040
4632023092713100060731779007370073700738007370078
4642023092713090060674281007370073800738007370047
4652023092713080060639615007370073800738007370066
4662023092713070060590948007380073800738007370079
4672023092713060060532697007380073800738007370033
4682023092713050060508356007380073700738007370094
4692023092713040060439028007380073800738007370074
47020230927130300603844510073700737007380073700103
4712023092713020060308479007380073800738007370036
4722023092713010060281915007370073800738007370056
4732023092713000060240641007370073700738007370083
4742023092712590060179458007380073700738007370037
4752023092712580060152172007370073700738007370075
47620230927125700600968940073800737007380073700144
47720230927125600599907630073700739007390073700441
47820230927125500596653190073800739007390073800767
47920230927125400590992350073900739007390073800144
4802023092712530058992873007390073900739007390024
4812023092712520058975137007390073800739007380011
482202309271251005896701800739007370073900737001219
4832023092712500058067505007370073800738007370036
48420230927124900580409690073800738007380073700162
4852023092712480057921544007380073800738007370027
4862023092712470057901622007380073800738007370068
48720230927124600578514960073700737007380073700106
488202309271245005777328100738007370073800737009
4892023092712440057766644007370073800738007370075
49020230927124300577113520073700737007380073700970
49120230927124200569964480073700736007370073600806
4922023092712410056403211007350073500735007350062
49320230927124000563576410073500735007360073500275
4942023092712390056155513007360073500736007350083
4952023092712380056094442007360073600736007350066
4962023092712370056045894007350073500736007350042
49720230927123600560150230073500736007360073500173
4982023092712350055887845007360073500736007350097
4992023092712340055816492007360073600736007350054
50020230927123300557767880073600735007360073500179
501202309271232005564519400736007370073700736002318
50220230927123100539391440073700737007370073600128
5032023092712300053844846007370073600737007360066
5042023092712290053796208007360073700737007360079
50520230927122800537380550073600737007370073600119
50620230927122700536503530073700737007370073700863
50720230927122600530143220073800737007380073700722
50820230927122500524821890073600737007370073600153
5092023092712240052369553007370073600737007360036
51020230927122300523430330073600737007370073600444
51120230927122200520162300073600737007370073600122
512202309271221005192638700737007360073700735001890
5132023092712200050535303007360073600736007350023
5142023092712190050518378007360073500736007350043
51520230927121800504867480073500735007360073500489
516202309271217005012730900735007340073600734001089
51720230927121600493268990073400734007350073300671
51820230927121500488343690073400734007340073300101
5192023092712140048760291007340073400734007330015
52020230927121300487492840073400734007340073300213
5212023092712120048593047007330073400734007330077
52220230927121100485365960073300733007340073300368
5232023092712100048266816007340073400734007330044
52420230927120900482345550073400734007340073300325
52520230927120800479962650073400733007340073300123
526202309271207004790610100733007330073400733001287
527202309271206004696268200733007330073300732001322
5282023092712050045993817007330073400734007330033
5292023092712040045969621007330073300734007330063
53020230927120300459234210073400733007340073300709
53120230927120200454030480073300733007340073300474
5322023092712010045055534007330073400734007330035
533202309271200004502986800734007350073500733001179
5342023092711590044164501007340073500735007340046
53520230927115800441307330073400735007350073400151
5362023092711570044019884007340073500735007340093
5372023092711560043951589007350073500735007340066
5382023092711550043903128007340073400735007340041
5392023092711540043873015007340073500735007340046
5402023092711530043839222007350073400735007340077
5412023092711520043782690007350073500735007340024
5422023092711510043765054007350073500735007340032
54320230927115000437415460073500734007350073400101
5442023092711490043667363007350073500735007340055
5452023092711480043626971007350073500735007340093
54620230927114700435586900073500734007350073400202
5472023092711460043410401007340073500735007340087
5482023092711450043346523007350073500735007340028
5492023092711440043325947007350073400735007340035
55020230927114300433002420073400734007350073400151
551202309271142004318940300735007360073600734001075
55220230927114100424000230073500735007360073500130
55320230927114000423044700073500735007360073500201
5542023092711390042156714007360073500736007350052
5552023092711380042118484007350073500735007350056
5562023092711370042077324007350073500736007350057
5572023092711360042035425007360073500736007350026
5582023092711350042016309007350073500736007350087
55920230927113400419523620073500735007360073400976
5602023092711330041235132007340073500735007340037
56120230927113200412079670073400735007350073400139
56220230927113100411058510073500736007360073500279
5632023092711300040900782007360073600736007350050
5642023092711290040864010007350073500736007350035
5652023092711280040838273007360073600736007350037
56620230927112700408110720073600735007360073500626
5672023092711260040350955007350073600736007350015
5682023092711250040339925007360073600736007350025
56920230927112400403215400073600736007370073600105
57020230927112300402442460073600736007360073600128
57120230927112200401500380073600736007360073600151
57220230927112100400389020073500735007350073400329
57320230927112000397971150073500736007360073500250
5742023092711190039613361007360073600736007350038
57520230927111800395854240073600737007370073500748
57620230927111700390349130073600735007370073500212
577202309271116003887889000735007360073600735001409
57820230927111500378422740073600735007360073500907
57920230927111400371756020073500736007360073500215
58020230927111300370174760073500736007360073500490
58120230927111200366573220073600736007360073500152
5822023092711110036545596007360073500736007350052
58320230927111000365073610073500736007360073500752
58420230927110900359539270073700736007370073600320
5852023092711080035718399007360073600737007360057
5862023092711070035676426007360073600737007360095
587202309271106003560650100737007370073700737007
58820230927110500356013420073600737007370073600385
5892023092711040035317608007370073800738007370056
59020230927110300352763170073800737007380073700114
5912023092711020035192274007370073800738007370076
5922023092711010035136217007370073800738007370097
5932023092711000035064710007380073700738007370012
5942023092710590035055864007370073800738007370036
5952023092710580035029329007370073800738007370033
59620230927105700350050040073800737007380073700799
5972023092710560034415350007380073800738007370065
5982023092710550034367408007380073700738007370043
59920230927105400343357160073800737007380073600180
60020230927105300342030680073700737007370073600188
60120230927105200340645170073700737007370073600534
60220230927105100336709910073700738007380073600326
603202309271050003343075200737007370073700737006
6042023092710490033426330007370073700737007370032
6052023092710480033402746007370073700738007370087
60620230927104700333386210073700737007370073700115
6072023092710460033253866007370073700737007370083
60820230927104500331926950073700737007380073700365
60920230927104400329236550073700738007380073700105
6102023092710430032846255007380073800738007370022
61120230927104200328300230073700737007370073700219
612202309271041003266862000737007390073900737001264
6132023092710400031735067007390073900740007390048
6142023092710390031699559007400073900740007390046
6152023092710380031665559007390073900740007390066
6162023092710370031616770007390074000740007390058
61720230927103600315738530074000741007410073900736
6182023092710350031029561007400074000740007400029
61920230927103400310081010074000741007410074000709
6202023092710330030482760007410074000741007400014
62120230927103200304723980074000740007410074000180
62220230927103100303390630074100740007410074000144
62320230927103000302324970074000740007400073900254
62420230927102900300445410073900741007410073900850
62520230927102800294156480074000740007400074000210
6262023092710270029260248007400074100741007400070
62720230927102600292084150074100741007410074000285
628202309271025002899725500741007390074100739001422
6292023092710240027944516007390073900740007390078
6302023092710230027886856007390073900739007390018
63120230927102200278735540073900739007390073900472
6322023092710210027524746007390074000740007390036
63320230927102000274981410074000740007400073900151
63420230927101900273864420073900739007390073900107
6352023092710180027307369007400073900740007390069
63620230927101700272563230074000739007400073900574
63720230927101600268320830073800739007390073800167
63820230927101500267088340073800740007400073800284
6392023092710140026498965007390074000740007390075
6402023092710130026443516007400073900740007390082
6412023092710120026382895007400074000740007390069
64220230927101100263318900073900739007400073800314
6432023092710100026099932007390073900740007390094
6442023092710090026030408007400074000740007390045
645202309271008002599714400739007370073900737001284
64620230927100700250495280073700738007380073700645
64720230927100600245741600073700737007380073700138
6482023092710050024472450007380073800738007370021
64920230927100400244569670073800738007380073800110
6502023092710030024375787007380073700738007370067
6512023092710020024326385007380073800738007370085
6522023092710010024263684007370073800738007370022
6532023092710000024247459007380073700738007370034
65420230927095900242223930073800738007390073700734
655202309270958002368070100739007390073900739008
6562023092709570023674789007380074000740007380083
65720230927095600236134870073900737007400073700915
6582023092709550022938217007370073600737007360093
65920230927095400228697570073700738007380073600365
66020230927095300226007650073700738007380073700441
661202309270952002227550300739007390073900739003
66220230927095100222732860073900740007400073800169
66320230927095000221484210073900740007400073800521
66420230927094900217630840074000739007400073900464
6652023092709480021420187007380073900739007380070
6662023092709470021368524007390073900739007380037
66720230927094600213412130073900736007390073600147
66820230927094500212327840073600739007390073600800
6692023092709440020642664007390073900739007380078
670202309270943002058507600739007400074100737001096
67120230927094200197752380074000740007410073900549
67220230927094100193690830074000742007420073900565
67320230927094000189508280074200741007420074100207
67420230927093900187973990074100741007410074000149
67520230927093800186870120074100739007410073900496
67620230927093700183199620073900739007400073800468
67720230927093600179741160073800738007380073800225
67820230927093500178080660073800738007380073700293
67920230927093400175919310073700738007380073600472
68020230927093300172440490073800736007380073600393
68120230927093200169545460073400735007370073400722
68220230927093100164239100073500734007350073300785
68320230927093000158477040073400734007340073300200
68420230927092900157010240073400734007340073300249
68520230927092800155183590073400733007340073300663
686202309270927001503226900733007330073300732001128
687202309270926001420560200733007350073500733002247
68820230927092500125572780073500734007350073400346
68920230927092400123030430073500734007350073400134
69020230927092300122045790073500735007350073400988
6912023092709220011478544007360073600736007350066
692202309270921001142998800736007350073600734001180
69320230927092000105623740073600736007370073600600
69420230927091900101207510073600737007370073600366
6952023092709180098513680073700738007380073600745
696202309270917009302252007390073800739007380024
6972023092709160092845310073900741007410073900491
6982023092709150089211210074100743007430074100712
699202309270914008392598007430074200743007420069
7002023092709130083413800074200741007420074100316
7012023092709120081071840074200744007450074200505
7022023092709110077317440074400744007450074400140
7032023092709100076275250074400742007450074000710
7042023092709090071001800074000741007410074000260
705202309270908006907542007410074000741007400099
70620230927090700683419300741007380074100738001655
70720230927090600561173200737007370073700734001265
7082023092709050046806640073700737007370073600448
70920230927090400435054400738007360073800735001144
7102023092709030035086800073600739007390073500889
7112023092709020028529810073900740007400073900166
7122023092709010027301560074000739007410073800545
71320230927090000232708500738007310074000731003180