Files
KissMeData/053080/min/candle-20230705.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202307051924008841834290123501235012350123508851
3202307051923008841834290123501235012350123500
4202307051922008841834290123501235012350123500
5202307051921008841834290123501235012350123500
6202307051920008841834290123501235012350123500
7202307051919008841834290123501235012350123500
8202307051918008841834290123501235012350123500
9202307051917008841834290123501235012350123500
10202307051916008841834290123501235012350123500
11202307051915008841834290123501235012350123500
12202307051914008841834290123501235012350123500
13202307051913008841834290123501235012350123500
14202307051912008841834290123501235012350123500
15202307051911008841834290123501235012350123500
16202307051910008841834290123501235012350123500
17202307051909008841834290123501235012350123500
18202307051908008841834290123501235012350123500
19202307051907008841834290123501235012350123500
20202307051906008841834290123501235012350123500
21202307051905008841834290123501235012350123500
22202307051904008841834290123501235012350123500
23202307051903008841834290123501235012350123500
24202307051902008841834290123501235012350123500
25202307051901008841834290123501235012350123500
26202307051900008841834290123501235012350123500
27202307051859008841834290123501235012350123500
28202307051858008841834290123501235012350123500
29202307051857008841834290123501235012350123500
30202307051856008841834290123501235012350123500
31202307051855008841834290123501235012350123500
32202307051854008841834290123501235012350123508851
33202307051853008841834290123501235012350123500
34202307051852008841834290123501235012350123500
35202307051851008841834290123501235012350123500
36202307051850008841834290123501235012350123500
37202307051849008841834290123501235012350123500
38202307051848008841834290123501235012350123500
39202307051847008841834290123501235012350123500
40202307051846008841834290123501235012350123500
41202307051845008841834290123501235012350123500
42202307051844008841834290123501235012350123500
43202307051843008841834290123501235012350123500
44202307051842008841834290123501235012350123500
45202307051841008841834290123501235012350123500
46202307051840008841834290123501235012350123500
47202307051839008841834290123501235012350123500
48202307051838008841834290123501235012350123500
49202307051837008841834290123501235012350123500
50202307051836008841834290123501235012350123500
51202307051835008841834290123501235012350123500
52202307051834008841834290123501235012350123500
53202307051833008841834290123501235012350123500
54202307051832008841834290123501235012350123500
55202307051831008841834290123501235012350123500
56202307051830008841834290123501235012350123500
57202307051829008841834290123501235012350123500
58202307051828008841834290123501235012350123500
59202307051827008841834290123501235012350123500
60202307051826008841834290123501235012350123500
61202307051825008841834290123501235012350123500
62202307051824008841834290123501235012350123508851
63202307051823008841834290123501235012350123500
64202307051822008841834290123501235012350123500
65202307051821008841834290123501235012350123500
66202307051820008841834290123501235012350123500
67202307051819008841834290123501235012350123500
68202307051818008841834290123501235012350123500
69202307051817008841834290123501235012350123500
70202307051816008841834290123501235012350123500
71202307051815008841834290123501235012350123500
72202307051814008841834290123501235012350123500
73202307051813008841834290123501235012350123500
74202307051812008841834290123501235012350123500
75202307051811008841834290123501235012350123500
76202307051810008841834290123501235012350123500
77202307051809008841834290123501235012350123500
78202307051808008841834290123501235012350123500
79202307051807008841834290123501235012350123500
80202307051806008841834290123501235012350123500
81202307051805008841834290123501235012350123500
82202307051804008841834290123501235012350123500
83202307051803008841834290123501235012350123500
84202307051802008841834290123501235012350123500
85202307051801008841834290123501235012350123500
86202307051800008841834290123501235012350123500
87202307051759008841834290123501235012350123500
88202307051758008841834290123501235012350123500
89202307051757008841834290123501235012350123500
90202307051756008841834290123501235012350123500
91202307051755008841834290123501235012350123500
92202307051754008841834290123501235012350123508851
93202307051753008841834290123501235012350123500
94202307051752008841834290123501235012350123500
95202307051751008841834290123501235012350123500
96202307051750008841834290123501235012350123500
97202307051749008841834290123501235012350123500
98202307051748008841834290123501235012350123500
99202307051747008841834290123501235012350123500
100202307051746008841834290123501235012350123500
101202307051745008841834290123501235012350123500
102202307051744008841834290123501235012350123500
103202307051743008841834290123501235012350123500
104202307051742008841834290123501235012350123500
105202307051741008841834290123501235012350123500
106202307051740008841834290123501235012350123500
107202307051739008841834290123501235012350123500
108202307051738008841834290123501235012350123500
109202307051737008841834290123501235012350123500
110202307051736008841834290123501235012350123500
111202307051735008841834290123501235012350123500
112202307051734008841834290123501235012350123500
113202307051733008841834290123501235012350123500
114202307051732008841834290123501235012350123500
115202307051731008841834290123501235012350123500
116202307051730008841834290123501235012350123500
117202307051729008841834290123501235012350123500
118202307051728008841834290123501235012350123500
119202307051727008841834290123501235012350123500
120202307051726008841834290123501235012350123500
121202307051725008841834290123501235012350123500
122202307051724008841834290123501235012350123508851
123202307051723008841834290123501235012350123500
124202307051722008841834290123501235012350123500
125202307051721008841834290123501235012350123500
126202307051720008841834290123501235012350123500
127202307051719008841834290123501235012350123500
128202307051718008841834290123501235012350123500
129202307051717008841834290123501235012350123500
130202307051716008841834290123501235012350123500
131202307051715008841834290123501235012350123500
132202307051714008841834290123501235012350123500
133202307051713008841834290123501235012350123500
134202307051712008841834290123501235012350123500
135202307051711008841834290123501235012350123500
136202307051710008841834290123501235012350123500
137202307051709008841834290123501235012350123500
138202307051708008841834290123501235012350123500
139202307051707008841834290123501235012350123500
140202307051706008841834290123501235012350123500
141202307051705008841834290123501235012350123500
142202307051704008841834290123501235012350123500
143202307051703008841834290123501235012350123500
144202307051702008841834290123501235012350123500
145202307051701008841834290123501235012350123500
146202307051700008841834290123501235012350123500
147202307051659008841834290123501235012350123500
148202307051658008841834290123501235012350123500
149202307051657008841834290123501235012350123500
150202307051656008841834290123501235012350123500
151202307051655008841834290123501235012350123500
152202307051654008841834290123501235012350123508851
153202307051653008841834290123501235012350123500
154202307051652008841834290123501235012350123500
155202307051651008841834290123501235012350123500
156202307051650008841834290123501235012350123500
157202307051649008841834290123501235012350123500
158202307051648008841834290123501235012350123500
159202307051647008841834290123501235012350123500
160202307051646008841834290123501235012350123500
161202307051645008841834290123501235012350123500
162202307051644008841834290123501235012350123500
163202307051643008841834290123501235012350123500
164202307051642008841834290123501235012350123500
165202307051641008841834290123501235012350123500
166202307051640008841834290123501235012350123500
167202307051639008841834290123501235012350123500
168202307051638008841834290123501235012350123500
169202307051637008841834290123501235012350123500
170202307051636008841834290123501235012350123500
171202307051635008841834290123501235012350123500
172202307051634008841834290123501235012350123500
173202307051633008841834290123501235012350123500
174202307051632008841834290123501235012350123500
175202307051631008841834290123501235012350123500
176202307051630008841834290123501235012350123500
177202307051629008841834290123501235012350123500
178202307051628008841834290123501235012350123500
179202307051627008841834290123501235012350123500
180202307051626008841834290123501235012350123500
181202307051625008841834290123501235012350123500
182202307051624008841834290123501235012350123508851
183202307051623008841834290123501235012350123500
184202307051622008841834290123501235012350123500
185202307051621008841834290123501235012350123500
186202307051620008841834290123501235012350123500
187202307051619008841834290123501235012350123500
188202307051618008841834290123501235012350123500
189202307051617008841834290123501235012350123500
190202307051616008841834290123501235012350123500
191202307051615008841834290123501235012350123500
192202307051614008841834290123501235012350123500
193202307051613008841834290123501235012350123500
194202307051612008841834290123501235012350123500
195202307051611008841834290123501235012350123500
196202307051610008841834290123501235012350123500
197202307051609008841834290123501235012350123500
198202307051608008841834290123501235012350123500
199202307051607008841834290123501235012350123500
200202307051606008841834290123501235012350123500
201202307051605008841834290123501235012350123500
202202307051604008841834290123501235012350123500
203202307051603008841834290123501235012350123500
204202307051602008841834290123501235012350123500
205202307051601008841834290123501235012350123500
206202307051600008841834290123501235012350123500
207202307051559008841834290123501235012350123500
208202307051558008841834290123501235012350123500
209202307051557008841834290123501235012350123500
210202307051556008841834290123501235012350123500
211202307051555008841834290123501235012350123500
212202307051554008841834290123501235012350123508851
213202307051553008841834290123501235012350123500
214202307051552008841834290123501235012350123500
215202307051551008841834290123501235012350123500
216202307051550008841834290123501235012350123500
217202307051549008841834290123501235012350123500
218202307051548008841834290123501235012350123500
219202307051547008841834290123501235012350123500
220202307051546008841834290123501235012350123500
221202307051545008841834290123501235012350123500
222202307051544008841834290123501235012350123500
223202307051543008841834290123501235012350123500
224202307051542008841834290123501235012350123500
225202307051541008841834290123501235012350123500
226202307051540008841834290123501235012350123500
227202307051539008841834290123501235012350123500
228202307051538008841834290123501235012350123500
229202307051537008841834290123501235012350123500
230202307051536008841834290123501235012350123500
231202307051535008841834290123501235012350123500
232202307051534008841834290123501235012350123500
233202307051533008841834290123501235012350123500
234202307051532008841834290123501235012350123500
235202307051531008841834290123501235012350123500
236202307051530008841834290123501235012350123508851
237202307051529008732524440123301233012330123300
238202307051528008732524440123301233012330123300
239202307051527008732524440123301233012330123300
240202307051526008732524440123301233012330123300
241202307051525008732524440123301233012330123300
242202307051524008732524440123301233012330123300
243202307051523008732524440123301233012330123300
244202307051522008732524440123301233012330123300
245202307051521008732524440123301233012330123300
246202307051520008732524440123301233012330123300
247202307051519008732524440123301234012340123203383
248202307051518008690812290123401235012350123301207
249202307051517008675926800123601236012360123401954
25020230705151600865180443012350123501236012340385
251202307051515008647048680123501238012380123501183
252202307051514008632431120123701236012370123601203
253202307051513008617558440123501235012350123401162
254202307051512008603214120123501234012350123401105
255202307051511008589576850123401235012350123401124
25620230705151000857570399012350123601236012340848
25720230705150900856523442012360123301236012330590
25820230705150800855795100012340123401234012330788
25920230705150700854823022012340123301234012330677
26020230705150600853988069012310123201233012310264
26120230705150500853662956012310123001231012300861
26220230705150400852603291012300123001230012290461
26320230705150300852036262012300123201232012300543
26420230705150200851368067012320123101232012310117
26520230705150100851223925012310123001231012300201
2662023070515000085097649501230012320123201230087
26720230705145900850869478012300123201232012300243
26820230705145800850570352012320122901232012290486
26920230705145700849972542012290122901229012280176
27020230705145600849756338012290123001230012280667
27120230705145500848937104012300122901230012290196
27220230705145400848696151012290123001230012290108
27320230705145300848563415012280122901229012280510
27420230705145200847936967012290122901230012280617
27520230705145100847178495012290123001230012280251
2762023070514500084686987601232012280123201228054
27720230705144900846803376012280123001230012280522
278202307051448008461622570122901228012290122804
27920230705144700846157342012270123301234012270389
28020230705144600845678868012330123301233012330149
28120230705144500845495151012340122901234012290839
28220230705144400844459898012340122701234012270505
28320230705144300843838536012270122701227012270221
28420230705144200843567369012270122601228012240876
28520230705144100842492598012260122601226012240708
286202307051440008416254100122401227012270122401751
28720230705143900839481700012280122801228012250950
288202307051438008383173620122801226012280122403699
289202307051437008337852300122801228012280122602894
29020230705143600830233460012280122901231012280796
29120230705143500829255848012290123001230012280390
292202307051434008287765560122801229012300122802467
293202307051433008257452170122901231012320122901344
2942023070514320082409274801231012310123101231028
29520230705143100824058280012300123001231012300513
29620230705143000823427284012320123301233012300194
29720230705142900823188510012330123101233012300874
2982023070514280082211328001231012310123101230035
299202307051427008220702100122901233012330122902116
30020230705142600819468865012300123101232012300501
301202307051425008188524220123001230012320122901372
302202307051424008171651770123001237012370123002666
30320230705142300813879654012380123601238012360668
30420230705142200813053312012360123701237012360262
3052023070514210081272941801236012360123701236024
30620230705142000812699742012370123601237012360510
30720230705141900812069368012360123401237012330306
308202307051418008116916830123301238012380123301265
30920230705141700810128694012380123901239012380570
31020230705141600809422809012390124201242012390408
311202307051415008089164940124301241012430124001603
31220230705141400806925531012420123701242012370371
313202307051413008064655030123701235012370123301743
314202307051412008043128170123301237012370123302870
315202307051411008007682600123701240012410123601401
31620230705141000799034267012400123901240012390169
31720230705140900798824740012390124001241012390454
31820230705140800798261870012400124001240012390261
319202307051407007979382310124101238012410123603012
32020230705140600794210557012380123901239012380873
321202307051405007931293490123901241012420123901200
32220230705140400791639984012400124001240012400158
323202307051403007914440640123901242012420123901268
32420230705140200789870532012420124201243012420581
32520230705140100789148879012430124301243012420465
326202307051400007885708890124301243012440124301321
32720230705135900786928836012430124201243012420475
32820230705135800786338870012420124201242012410211
329202307051357007860768380124201244012440124202262
33020230705135600783265426012450124401245012440882
331202307051355007821677440124401242012440124102125
33220230705135400779526594012410124101242012410390
33320230705135300779042376012410124001241012400509
3342023070513520077841117701239012390124001239046
33520230705135100778354174012390124001240012390300
33620230705135000777982461012400124101241012400223
33720230705134900777705929012400124001241012400276
33820230705134800777363629012400124001240012390402
339202307051347007768653150124001242012420124001210
34020230705134600775363615012420124201242012410208
34120230705134500775105384012410124101242012410310
34220230705134400774720662012410124201242012410460
34320230705134300774149722012420124101242012410497
34420230705134200773532725012410124201242012410222
34520230705134100773257057012420124201243012420970
34620230705134000772052232012430124301244012420450
34720230705133900771492917012430124301243012430292
34820230705133800771129961012430124201243012420978
34920230705133700769914889012430124301243012430111
35020230705133600769776916012420124301244012420130
351202307051335007696153350124101244012440124101327
352202307051334007679668520124401242012440124201273
353202307051333007663844530124201242012420124101469
35420230705133200764560380012420124101242012410905
35520230705133100763436520012420124201243012410991
35620230705133000762205221012410124001241012390671
357202307051329007613730460123901242012420123902607
358202307051328007581378790124201243012440124101516
359202307051327007562551370124201244012440124203597
360202307051326007517862630124401240012440124001175
361202307051325007503269750124001239012420123702438
362202307051324007473024820123701238012390123701354
36320230705132300745626003012380123701238012360625
364202307051322007448528240123701232012370123202004
36520230705132100742378313012320123201232012310161
36620230705132000742179963012320123001232012300195
36720230705131900741939728012300122901230012280617
36820230705131800741181588012300123201232012300765
36920230705131700740239752012310123201232012310138
37020230705131600740069776012320123101232012310343
37120230705131500739647482012320123101232012310154
37220230705131400739457806012280123001230012280180
373202307051313007392365920122901229012290122906
37420230705131200739229218012290122901230012280262
3752023070513110073890716801230012300123001229099
37620230705131000738785448012300123001230012280754
37720230705130900737858100012300122901230012280810
378202307051308007368625250122701228012280122701960
37920230705130700734457039012290123001230012290558
38020230705130600733771243012300123101232012300550
38120230705130500733094460012320123201232012320219
382202307051304007328246520123201233012330123201267
3832023070513030073126350801233012350123501233016
38420230705130200731243766012350123501235012320312
38520230705130100730858970012350123401235012330128
38620230705130000730701114012340123301238012330665
38720230705125900729878933012330123301239012320525
38820230705125800729230109012330123301233012320369
3892023070512570072877529301233012340123401233077
3902023070512560072868027901234012370123801234015
39120230705125500728661718012370123701238012370350
392202307051254007282286710123701237012390123001317
39320230705125300726605368012370123501238012350611
394202307051252007258491920123501233012350123201266
39520230705125100724286268012330123301233012320184
39620230705125000724059557012320123301233012320360
39720230705124900723615777012320123401234012320571
39820230705124800722911773012340123401235012340380
399202307051247007224428290123401236012360123401174
40020230705124600720993151012360123401236012340430
40120230705124500720462172012340123001234012300875
40220230705124400719384570012290122901230012290248
40320230705124300719079756012280122901229012280387
40420230705124200718604463012280123001230012280788
4052023070512410071763619801229012300123001229081
4062023070512400071753658101229012270123001227070
40720230705123900717450571012260122801228012260137
4082023070512380071728259401228012260122801226095
409202307051237007171660260122601227012270122401686
41020230705123600715101883012250122501225012250170
411202307051235007148936330122401225012280122401320
41220230705123400713277065012290122601229012250384
413202307051233007128063480122501225012300122401355
41420230705123200711146796012300123001230012250979
415202307051231007099460340123001228012300122501166
416202307051230007085160100123001227012300122501501
417202307051229007066753190122701230012300122703606
418202307051228007022413230123001233012330123001811
4192023070512270070001120801233012340123701233057
4202023070512260069994075801232012320123401232072
42120230705122500699851985012310123501235012310446
422202307051224006993027570123501231012360123101222
423202307051223006977979090123101233012330123102947
42420230705122200694165950012330123301233012320533
425202307051221006935087660123201240012400123204120
426202307051220006884130620124001239012400123802365
427202307051219006854808300123801239012430123802024
428202307051218006829701930123801235012380123501471
429202307051217006811497900123401233012370123103851
430202307051216006764055420123301239012390123208546
431202307051215006658544030124001233012410123205279
4322023070512140065932170001232012500125201228029175
4332023070512130062312890901247012420126801238063682
4342023070512120054333069501242012230124401223028703
43520230705121100507849418012250122101225012200317
43620230705121000507462367012210122201222012200758
43720230705120900506536911012230122301224012220705
43820230705120800505674693012230122301224012230432
43920230705120700505146263012230122201223012210334
440202307051206005047380740122101221012220122101315
441202307051205005031323730122001219012200121901281
44220230705120400501569851012180121701218012170994
44320230705120300500359514012170121801218012150301
4442023070512020049999332401218012170121801217074
44520230705120100499903254012170121601217012150367
44620230705120000499456975012170121701217012170111
44720230705115900499321888012170121801218012170202
448202307051158004990760270121701213012170121201792
4492023070511570049690112001214012140121401214040
45020230705115600496852560012150121401215012140397
45120230705115500496370378012140121301214012130141
452202307051154004961993040121201213012150121202844
45320230705115300492750000012140121301215012130173
454202307051152004925399770121301215012150121301205
45520230705115100491076961012140121501215012140184
45620230705115000490853568012150121501215012140301
45720230705114900490488003012150121401215012140175
45820230705114800490275379012150121501215012140121
45920230705114700490128467012150121501215012140563
46020230705114600489444423012140121501215012140639
46120230705114500488668676012150121401215012140188
4622023070511440048844042601215012150121501215021
46320230705114300488414911012140121401214012140260
46420230705114200488099271012140121401214012130431
46520230705114100487576131012140121301214012130721
46620230705114000486701123012140121401214012130286
467202307051139004863539260121401214012140121301826
46820230705113800484138201012140121701217012140568
4692023070511370048344809001217012170121701217015
470202307051136004834298350121301214012160121201415
471202307051135004817137330121401219012190121402459
47220230705113400478723124012190121701219012170749
4732023070511330047781125401217012160121801216096
47420230705113200477694378012160121801218012160440
475202307051131004771591540121501214012150121401076
476202307051130004758521300121401213012140121206097
477202307051129004684583760121301214012160121302469
478202307051128004654610130121401215012170121406908
479202307051127004570704060121601218012180121601712
48020230705112600454988241012180121901219012180284
48120230705112500454642310012190121801219012160952
4822023070511240045348339401218012170121901217030
483202307051123004534468630121701216012170121601027
48420230705112200452197381012160121901219012160673
48520230705112100451378552012170121901219012170585
48620230705112000450666320012190121801219012180259
48720230705111900450350816012170121801218012170899
48820230705111800449255954012170121901219012170415
48920230705111700448750709012190121901219012190194
49020230705111600448514223012190121801219012160646
49120230705111500447728178012170121701217012170178
49220230705111400447511552012170121901219012170394
49320230705111300447031773012190121801219012180129
49420230705111200446874631012170121601217012160339
49520230705111100446462405012170121701218012170381
49620230705111000445998593012180121701218012160241
49720230705110900445705474012160121601216012160582
49820230705110800444997762012160121701217012160408
49920230705110700444501609012170121601217012160632
50020230705110600443732936012160121501216012150182
501202307051105004435117440121501216012170121501782
502202307051104004413460810121601218012180121502681
50320230705110300438086816012170121901219012170743
504202307051102004371823540121901218012190121701925
5052023070511010043483830201218012190121901218054
50620230705110000434772495012190121901219012180164
5072023070510590043457259401219012190121901217043
508202307051058004345202140121701221012210121701509
509202307051057004326815250122101222012230122002134
51020230705105600430074711012220122501225012220860
5112023070510550042902328601225012260122601225066
51220230705105400428942428012260122601228012240758
51320230705105300428012815012240122701228012240802
514202307051052004270301460122601229012290122601597
51520230705105100425071221012300122901230012290163
516202307051050004248708430122901229012300122801412
51720230705104900423135557012290122601229012260880
518202307051048004220561900122601224012260122403499
51920230705104700417769370012230122101224012200928
52020230705104600416636211012210122101221012200907
52120230705104500415529328012200122001221012200871
52220230705104400414466699012200121901220012190733
52320230705104300413572526012180121801218012180564
5242023070510420041288557401218012170121801217043
52520230705104100412833206012160121601216012160586
52620230705104000412120630012160121601217012160812
527202307051039004111332260121601217012190121501824
52820230705103800408916157012170121601217012160401
52920230705103700408428218012170121801218012170211
53020230705103600408171396012180121801218012160185
53120230705103500407946395012180121601219012150512
532202307051034004073234770121601217012180121503001
5332023070510330040367496501217012190121901217055
53420230705103200403608026012200121701220012160476
535202307051031004030287340121601217012170121501267
53620230705103000401488160012170121901220012170742
53720230705102900400584304012200121501220012150515
53820230705102800399958245012150121601216012150408
539202307051027003994623450121601221012210121501764
540202307051026003973165050122101216012210121501494
541202307051025003954998040121601217012170121503749
542202307051024003909416420121701218012180121602574
54320230705102300387808773012180122001220012170980
544202307051022003866148930121801220012210121801918
54520230705102100384277408012200121901220012190569
546202307051020003835834220121901216012190121601891
547202307051019003812810460121601220012200121603701
548202307051018003767763970121901220012200121801457
54920230705101700375000402012190122101221012180703
550202307051016003741430300121801220012210121805880
551202307051015003669726050122101222012220122002669
55220230705101400363715390012210122101222012210371
55320230705101300363262363012220122301223012210783
55420230705101200362306097012230122201223012220548
555202307051011003616364250122201220012230122006357
556202307051010003538763410122001222012220122004334
557202307051009003485852620122101223012230122101873
55820230705100800346297130012230122401224012230192
55920230705100700346062289012230122301224012220165
560202307051006003458604880122301224012240122202951
561202307051005003422511480122401225012250122401320
562202307051004003406354050122401225012250122402466
56320230705100300337616173012260122601226012250687
56420230705100200336774039012260122801230012260781
56520230705100100335815504012280122901229012260702
56620230705100000334954230012290122701229012270374
567202307050959003344950460122701226012270122501634
56820230705095800332490819012270122501227012250688
569202307050957003316472540122801224012280122401990
570202307050956003292107210122501229012290122504653
57120230705095500323507503012280122501228012250869
572202307050954003224409520122501225012280122401082
573202307050953003211161300122301229012290122203247
574202307050952003171344280122901232012330122902518
57520230705095100314034948012320123301235012320387
57620230705095000313557772012340123501236012330647
57720230705094900312759536012350123501236012350130
578202307050948003125988700123501236012360123502196
579202307050947003098854520123601237012380123601640
580202307050946003078564830123801238012380123702021
581202307050945003053554340123801233012380123202546
582202307050944003022156060123301238012380123202590
583202307050943002990215040123801235012380123501485
584202307050942002971860250123601231012360123008403
585202307050941002868276320123101231012330123004509
586202307050940002812745190123101229012310122901378
587202307050939002795796790122901228012290122301168
588202307050938002781449620122801224012280122301324
589202307050937002765248440122301224012240122201555
59020230705093600274623104012230122301229012230471
591202307050935002740466600123001220012310122003258
5922023070509340027005476201219012240122401219017550
5932023070509330024862778701224012300123001224016086
59420230705093200228895167012300123001231012280586
595202307050931002281745400123001227012300122704401
596202307050930002227720390122901227012290122605101
597202307050929002165115810122701227012280122606647
5982023070509280020835531101227012330123301226014076
5992023070509270019107577901233012280123301227014470
6002023070509260017329215101229012370123701228011672
6012023070509250015890098401237012420124201235013345
6022023070509240014236914001242012470124801242011685
603202307050923001278248310124801247012480124701645
604202307050922001257726740124801248012480124703379
605202307050921001215559110125001247012500124701408
606202307050920001197986490124801246012480124601390
607202307050919001180664550124701247012480124603919
608202307050918001131813440124701247012480124603051
609202307050917001093770440125001252012520124608668
61020230705091600985510330125101254012540125104012
61120230705091500935261260125401255012560125401656
61220230705091400914478990125601258012600125601812
61320230705091300891687520125801259012600125801422
61420230705091200873788480126101260012610125902811
61520230705091100838359850126001262012640126004582
61620230705091000780528830126301264012650126104590
61720230705090900722542710126401259012650125807080
6182023070509080063312592012590125401259012530842
61920230705090700622549190125401254012550125302522
62020230705090600590925690125401256012560125402872
62120230705090500554875740125501254012560125301986
62220230705090400529971680125401252012550125203076
62320230705090300491416360125201257012580125205598
62420230705090200421112210125701259012590125704302
625202307050901003669921401259012640126401258011394
626202307050900002234168801264012600126501259017728