Files
KissMeData/380540/min/candle-20230707.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230707205100101718909119391939193919396277
320230707205000101718909119391939193919390
420230707204900101718909119391939193919390
520230707204800101718909119391939193919390
620230707204700101718909119391939193919390
720230707204600101718909119391939193919390
820230707204500101718909119391939193919390
920230707204400101718909119391939193919390
1020230707204300101718909119391939193919390
1120230707204200101718909119391939193919390
1220230707204100101718909119391939193919390
1320230707204000101718909119391939193919390
1420230707203900101718909119391939193919390
1520230707203800101718909119391939193919390
1620230707203700101718909119391939193919390
1720230707203600101718909119391939193919390
1820230707203500101718909119391939193919390
1920230707203400101718909119391939193919390
2020230707203300101718909119391939193919390
2120230707203200101718909119391939193919390
2220230707203100101718909119391939193919390
2320230707203000101718909119391939193919390
2420230707202900101718909119391939193919390
2520230707202800101718909119391939193919390
2620230707202700101718909119391939193919390
2720230707202600101718909119391939193919390
2820230707202500101718909119391939193919390
2920230707202400101718909119391939193919390
3020230707202300101718909119391939193919390
3120230707202200101718909119391939193919390
3220230707202100101718909119391939193919396277
3320230707202000101718909119391939193919390
3420230707201900101718909119391939193919390
3520230707201800101718909119391939193919390
3620230707201700101718909119391939193919390
3720230707201600101718909119391939193919390
3820230707201500101718909119391939193919390
3920230707201400101718909119391939193919390
4020230707201300101718909119391939193919390
4120230707201200101718909119391939193919390
4220230707201100101718909119391939193919390
4320230707201000101718909119391939193919390
4420230707200900101718909119391939193919390
4520230707200800101718909119391939193919390
4620230707200700101718909119391939193919390
4720230707200600101718909119391939193919390
4820230707200500101718909119391939193919390
4920230707200400101718909119391939193919390
5020230707200300101718909119391939193919390
5120230707200200101718909119391939193919390
5220230707200100101718909119391939193919390
5320230707200000101718909119391939193919390
5420230707195900101718909119391939193919390
5520230707195800101718909119391939193919390
5620230707195700101718909119391939193919390
5720230707195600101718909119391939193919390
5820230707195500101718909119391939193919390
5920230707195400101718909119391939193919390
6020230707195300101718909119391939193919390
6120230707195200101718909119391939193919390
6220230707195100101718909119391939193919396277
6320230707195000101718909119391939193919390
6420230707194900101718909119391939193919390
6520230707194800101718909119391939193919390
6620230707194700101718909119391939193919390
6720230707194600101718909119391939193919390
6820230707194500101718909119391939193919390
6920230707194400101718909119391939193919390
7020230707194300101718909119391939193919390
7120230707194200101718909119391939193919390
7220230707194100101718909119391939193919390
7320230707194000101718909119391939193919390
7420230707193900101718909119391939193919390
7520230707193800101718909119391939193919390
7620230707193700101718909119391939193919390
7720230707193600101718909119391939193919390
7820230707193500101718909119391939193919390
7920230707193400101718909119391939193919390
8020230707193300101718909119391939193919390
8120230707193200101718909119391939193919390
8220230707193100101718909119391939193919390
8320230707193000101718909119391939193919390
8420230707192900101718909119391939193919390
8520230707192800101718909119391939193919390
8620230707192700101718909119391939193919390
8720230707192600101718909119391939193919390
8820230707192500101718909119391939193919390
8920230707192400101718909119391939193919390
9020230707192300101718909119391939193919390
9120230707192200101718909119391939193919390
9220230707192100101718909119391939193919396277
9320230707192000101718909119391939193919390
9420230707191900101718909119391939193919390
9520230707191800101718909119391939193919390
9620230707191700101718909119391939193919390
9720230707191600101718909119391939193919390
9820230707191500101718909119391939193919390
9920230707191400101718909119391939193919390
10020230707191300101718909119391939193919390
10120230707191200101718909119391939193919390
10220230707191100101718909119391939193919390
10320230707191000101718909119391939193919390
10420230707190900101718909119391939193919390
10520230707190800101718909119391939193919390
10620230707190700101718909119391939193919390
10720230707190600101718909119391939193919390
10820230707190500101718909119391939193919390
10920230707190400101718909119391939193919390
11020230707190300101718909119391939193919390
11120230707190200101718909119391939193919390
11220230707190100101718909119391939193919390
11320230707190000101718909119391939193919390
11420230707185900101718909119391939193919390
11520230707185800101718909119391939193919390
11620230707185700101718909119391939193919390
11720230707185600101718909119391939193919390
11820230707185500101718909119391939193919390
11920230707185400101718909119391939193919390
12020230707185300101718909119391939193919390
12120230707185200101718909119391939193919390
12220230707185100101718909119391939193919396277
12320230707185000101718909119391939193919390
12420230707184900101718909119391939193919390
12520230707184800101718909119391939193919390
12620230707184700101718909119391939193919390
12720230707184600101718909119391939193919390
12820230707184500101718909119391939193919390
12920230707184400101718909119391939193919390
13020230707184300101718909119391939193919390
13120230707184200101718909119391939193919390
13220230707184100101718909119391939193919390
13320230707184000101718909119391939193919390
13420230707183900101718909119391939193919390
13520230707183800101718909119391939193919390
13620230707183700101718909119391939193919390
13720230707183600101718909119391939193919390
13820230707183500101718909119391939193919390
13920230707183400101718909119391939193919390
14020230707183300101718909119391939193919390
14120230707183200101718909119391939193919390
14220230707183100101718909119391939193919390
14320230707183000101718909119391939193919390
14420230707182900101718909119391939193919390
14520230707182800101718909119391939193919390
14620230707182700101718909119391939193919390
14720230707182600101718909119391939193919390
14820230707182500101718909119391939193919390
14920230707182400101718909119391939193919390
15020230707182300101718909119391939193919390
15120230707182200101718909119391939193919390
15220230707182100101718909119391939193919396277
15320230707182000101718909119391939193919390
15420230707181900101718909119391939193919390
15520230707181800101718909119391939193919390
15620230707181700101718909119391939193919390
15720230707181600101718909119391939193919390
15820230707181500101718909119391939193919390
15920230707181400101718909119391939193919390
16020230707181300101718909119391939193919390
16120230707181200101718909119391939193919390
16220230707181100101718909119391939193919390
16320230707181000101718909119391939193919390
16420230707180900101718909119391939193919390
16520230707180800101718909119391939193919390
16620230707180700101718909119391939193919390
16720230707180600101718909119391939193919390
16820230707180500101718909119391939193919390
16920230707180400101718909119391939193919390
17020230707180300101718909119391939193919390
17120230707180200101718909119391939193919390
17220230707180100101718909119391939193919390
17320230707180000101718909119391939193919390
17420230707175900101718909119391939193919390
17520230707175800101718909119391939193919390
17620230707175700101718909119391939193919390
17720230707175600101718909119391939193919390
17820230707175500101718909119391939193919390
17920230707175400101718909119391939193919390
18020230707175300101718909119391939193919390
18120230707175200101718909119391939193919390
18220230707175100101718909119391939193919396277
18320230707175000101718909119391939193919390
18420230707174900101718909119391939193919390
18520230707174800101718909119391939193919390
18620230707174700101718909119391939193919390
18720230707174600101718909119391939193919390
18820230707174500101718909119391939193919390
18920230707174400101718909119391939193919390
19020230707174300101718909119391939193919390
19120230707174200101718909119391939193919390
19220230707174100101718909119391939193919390
19320230707174000101718909119391939193919390
19420230707173900101718909119391939193919390
19520230707173800101718909119391939193919390
19620230707173700101718909119391939193919390
19720230707173600101718909119391939193919390
19820230707173500101718909119391939193919390
19920230707173400101718909119391939193919390
20020230707173300101718909119391939193919390
20120230707173200101718909119391939193919390
20220230707173100101718909119391939193919390
20320230707173000101718909119391939193919390
20420230707172900101718909119391939193919390
20520230707172800101718909119391939193919390
20620230707172700101718909119391939193919390
20720230707172600101718909119391939193919390
20820230707172500101718909119391939193919390
20920230707172400101718909119391939193919390
21020230707172300101718909119391939193919390
21120230707172200101718909119391939193919390
21220230707172100101718909119391939193919396277
21320230707172000101718909119391939193919390
21420230707171900101718909119391939193919390
21520230707171800101718909119391939193919390
21620230707171700101718909119391939193919390
21720230707171600101718909119391939193919390
21820230707171500101718909119391939193919390
21920230707171400101718909119391939193919390
22020230707171300101718909119391939193919390
22120230707171200101718909119391939193919390
22220230707171100101718909119391939193919390
22320230707171000101718909119391939193919390
22420230707170900101718909119391939193919390
22520230707170800101718909119391939193919390
22620230707170700101718909119391939193919390
22720230707170600101718909119391939193919390
22820230707170500101718909119391939193919390
22920230707170400101718909119391939193919390
23020230707170300101718909119391939193919390
23120230707170200101718909119391939193919390
23220230707170100101718909119391939193919390
23320230707170000101718909119391939193919390
23420230707165900101718909119391939193919390
23520230707165800101718909119391939193919390
23620230707165700101718909119391939193919390
23720230707165600101718909119391939193919390
23820230707165500101718909119391939193919390
23920230707165400101718909119391939193919390
24020230707165300101718909119391939193919390
24120230707165200101718909119391939193919390
24220230707165100101718909119391939193919396277
24320230707165000101718909119391939193919390
24420230707164900101718909119391939193919390
24520230707164800101718909119391939193919390
24620230707164700101718909119391939193919390
24720230707164600101718909119391939193919390
24820230707164500101718909119391939193919390
24920230707164400101718909119391939193919390
25020230707164300101718909119391939193919390
25120230707164200101718909119391939193919390
25220230707164100101718909119391939193919390
25320230707164000101718909119391939193919390
25420230707163900101718909119391939193919390
25520230707163800101718909119391939193919390
25620230707163700101718909119391939193919390
25720230707163600101718909119391939193919390
25820230707163500101718909119391939193919390
25920230707163400101718909119391939193919390
26020230707163300101718909119391939193919390
26120230707163200101718909119391939193919390
26220230707163100101718909119391939193919390
26320230707163000101718909119391939193919390
26420230707162900101718909119391939193919390
26520230707162800101718909119391939193919390
26620230707162700101718909119391939193919390
26720230707162600101718909119391939193919390
26820230707162500101718909119391939193919390
26920230707162400101718909119391939193919390
27020230707162300101718909119391939193919390
27120230707162200101718909119391939193919390
27220230707162100101718909119391939193919396277
27320230707162000101718909119391939193919390
27420230707161900101718909119391939193919390
27520230707161800101718909119391939193919390
27620230707161700101718909119391939193919390
27720230707161600101718909119391939193919390
27820230707161500101718909119391939193919390
27920230707161400101718909119391939193919390
28020230707161300101718909119391939193919390
28120230707161200101718909119391939193919390
28220230707161100101718909119391939193919390
28320230707161000101718909119391939193919390
28420230707160900101718909119391939193919390
28520230707160800101718909119391939193919390
28620230707160700101718909119391939193919390
28720230707160600101718909119391939193919390
28820230707160500101718909119391939193919390
28920230707160400101718909119391939193919390
29020230707160300101718909119391939193919390
29120230707160200101718909119391939193919390
29220230707160100101718909119391939193919390
29320230707160000101718909119391939193919390
29420230707155900101718909119391939193919390
29520230707155800101718909119391939193919390
29620230707155700101718909119391939193919390
29720230707155600101718909119391939193919390
29820230707155500101718909119391939193919390
29920230707155400101718909119391939193919390
30020230707155300101718909119391939193919390
30120230707155200101718909119391939193919390
30220230707155100101718909119391939193919396277
30320230707155000101718909119391939193919390
30420230707154900101718909119391939193919390
30520230707154800101718909119391939193919390
30620230707154700101718909119391939193919390
30720230707154600101718909119391939193919390
30820230707154500101718909119391939193919390
30920230707154400101718909119391939193919390
31020230707154300101718909119391939193919390
31120230707154200101718909119391939193919390
31220230707154100101718909119391939193919390
31320230707154000101718909119391939193919390
31420230707153900101718909119391939193919390
31520230707153800101718909119391939193919390
31620230707153700101718909119391939193919390
31720230707153600101718909119391939193919390
31820230707153500101718909119391939193919390
31920230707153400101718909119391939193919390
32020230707153300101718909119391939193919390
32120230707153200101718909119391939193919390
32220230707153100101718909119391939193919390
32320230707153000101718909119391939193919396277
32420230707152900100501798819351935193519350
32520230707152800100501798819351935193519350
32620230707152700100501798819351935193519350
32720230707152600100501798819351935193519350
32820230707152500100501798819351935193519350
32920230707152400100501798819351935193519350
33020230707152300100501798819351935193519350
33120230707152200100501798819351935193519350
33220230707152100100501798819351935193519350
33320230707152000100501798819351935193519350
33420230707151900100501798819351917193819161344
33520230707151800100243952119381929193819181306
33620230707151700999931380192919291929192946
33720230707151600999842646192919291929192940
338202307071515009997654861929192919291929100
3392023070715140099957258619291929192919292
340202307071513009995687281917191719171917664
341202307071512009982958401917192019201917600
342202307071511009971444401920192019201920200
3432023070715100099676044019131913191319130
34420230707150900996760440191319351935191313
3452023070715080099673536519351932193519321120
346202307071507009945713931932193219321932304
34720230707150600993984065193219321932193210
3482023070715050099396474519321923193219236621
34920230707150400981188597193219321932193183
350202307071503009810282721922192919331922982
3512023070715020097913989219331944194419225170
3522023070715010096919446319451945194519451
353202307071500009691925181949194819491948204
354202307071459009687951251949192719491927697
355202307071458009674454581927192119271921891
3562023070714570096573185519221922192219105
3572023070714560096572226919101913192219101448
3582023070714550096295103919091909191319081695
3592023070714540095971438719091908190919081154
360202307071453009575121541908190719081907501
361202307071452009565567461907190619071906376
362202307071451009558400881894190619071894221
363202307071450009554211721895190819081895502
36420230707144900954469815190819081908190830
365202307071448009544125751908190819081893510
3662023070714470095344601519091909190919090
36720230707144600953446015190919091909190921
36820230707144500953405926190919091909190930
3692023070714440095334865619101910191019100
370202307071443009533486561910190319101903937
371202307071442009515651581903190319031903185
3722023070714410095121310319031903190319030
3732023070714400095121310319031903190319032
3742023070714390095120929719031892190318911001
3752023070714380094931624419031903190319031
3762023070714370094931434118901890189018900
3772023070714360094931434118901903190318901046
378202307071435009473244011903189119031891233
3792023070714340094688268318911891189118911
38020230707143300946880792190319021903190262
3812023070714320094676285719021890190218901171
382202307071431009445417791890189018901890101
3832023070714300094435088918901890189018900
384202307071429009443508891890189018901890414
385202307071428009435684291890189018901890220
3862023070714270094315262918901890189018900
387202307071426009431526291890188718901887780
3882023070714250094168013618871885188718836406
3892023070714240092961636518851886188618852018
3902023070714230092581243418861886188618863
391202307071422009258067761886188518861885504
392202307071421009248567341885188618861885313
3932023070714200092426651118861886188618851300
3942023070714190092181569418861887188718863680
3952023070714180091487350818871888188818871501
3962023070714170091204112018881888188818880
3972023070714160091204112018881888188818882
398202307071415009120373441888188818881888913
399202307071414009103136001888188818881888500
400202307071413009093696001889188918891889600
4012023070714120090823620018891889188918893113
4022023070714110090235574318891890189018891235
403202307071410009000220931890189018901890430
4042023070714090089920939318901890189118902583
405202307071408008943274401890188918901889585
406202307071407008932222901890189018941890101
4072023070714060089303139618891889188918891
4082023070714050089302950718891889188918890
4092023070714040089302950718891893189318892476
410202307071403008883473641893189418941893605
411202307071402008872019941895189518951895156
412202307071401008869063741894189518951894120
413202307071400008866789791895189118951891274
414202307071359008861602501891189118911891308
41520230707135800885577822189118911891189117
41620230707135700885545675189118911891189138
4172023070713560088547381718911891189118910
418202307071355008854738171891189118911891102
419202307071354008852809351891189118911891100
420202307071353008850918351891189118911891158
421202307071352008847930571891189018911890932
4222023070713510088303071818911883189118823226
423202307071350008769572051883188318831883303
424202307071349008763866561892189218921892221
425202307071348008759685241892189218921892306
426202307071347008753895721892189218921892101
4272023070713460087519848018821891189118822000
4282023070713450087142988018921892189218920
4292023070713440087142988018921892189218922
4302023070713430087142609618921892189218921
4312023070713420087142420418811880188118801000
43220230707134100869543704189318921893188116202
4332023070713400083905012418861886188618860
434202307071339008390501241886188618931885577
435202307071338008379617381885188518851885250
4362023070713370083749048818941894189418858719
437202307071336008210144001894189418941894499
438202307071335008200692941894189418941894100
4392023070713340081987989418911891189118910
440202307071333008198798941891189118911891500
4412023070713320081893439418911891189118901829
442202307071331008154759151891189118911891230
4432023070713300081504098518941893189418911957
4442023070713290081133522718941894189418942000
4452023070713280080754722718941894189418942898
4462023070713270080205841518941895189518946377
4472023070713260078998030018941894189418940
4482023070713250078998030018941899189918945125
449202307071324007802719391899189818991898147
450202307071323007799928511898189518981895701
451202307071322007786644411895189518951895117
45220230707132100778442726189518941895189410807
45320230707132000757974138189518971897189412375
454202307071319007345333331898189918991898230
4552023070713180073409676818991899189918952163
456202307071317007299936751899189918991899100
4572023070713160072980377519001900190019005
458202307071315007297942751899189918991899434
45920230707131400728970109189919021902189914868
4602023070713130070071986819041904190419040
461202307071312007007198681904190119041901202
4622023070713110070033586019011904190419019325
463202307071310006826019331904190419041904162
4642023070713090068229348519051905190519050
465202307071308006822934851905190419051904305
4662023070713070068171276019041904190519041517
46720230707130600678824387190519051905190520
46820230707130500678786287190519051905190552
4692023070713040067868722719041906190619044928
4702023070713030066929706019071907190719070
4712023070713020066929706019071908190819071503
4722023070713010066643083619071907190719070
47320230707130000666430836190719111911190780
4742023070712590066627807619111911191119112
4752023070712580066627425419111911191119110
476202307071257006662742541911190519111905965
477202307071256006644359051905190519051905290
4782023070712550066388345519041904190419042000
479202307071254006600754551904190519051904448
4802023070712530065922246219051906190719044913
481202307071252006498614281907191319131906180
48220230707125100649518340190719071907190728
4832023070712500064946494419131913191319130
4842023070712490064946494419131913191319130
4852023070712480064946494419131913191319131
4862023070712470064946303119071908190819072141
48720230707124600645380124190819081908190850
48820230707124500645284724190719071907190788
48920230707124400645116908190719071907190711
490202307071243006450959311907190719071907100
4912023070712420064490523119061912191219062000
49220230707124100641091919191319141914191372
49320230707124000640954143191319131913191398
4942023070712390064076666919131912191319129
495202307071238006407494591912191219121912120
49620230707123700640520019191219111912191141
497202307071236006404416451911190719111907331
498202307071235006398104241907190719071907641
499202307071234006385880371907190619071906162
500202307071233006382791591907190719071907260
5012023070712320063778333919071907190719063839
5022023070712310063046240719071907190719073
5032023070712300063045668619111911191119111
504202307071229006304547751907190619071906101
505202307071228006302621691906190619061906100
50620230707122700630071569190519061906190510
507202307071226006300525141905190519051905500
5082023070712250062910001419051907190719051117
5092023070712240062697106519061906190619060
510202307071223006269710651906190619061906100
5112023070712220062678046519041906190719041256
5122023070712210062438784119051909190919054000
5132023070712200061676545819091909190919090
514202307071219006167654581909190919091909120
515202307071218006165363781909190719091907526
5162023070712170061553299619071907190719079
5172023070712160061551583319151915191519150
5182023070712150061551583319151915191519150
5192023070712140061551583319151915191519150
5202023070712130061551583319151908191519042164
5212023070712120061138874119081908190819082
5222023070712110061138492519081908190819080
5232023070712100061138492519081908190819083082
524202307071209006055044691908190819081908500
525202307071208006045504691908191019101908800
526202307071207006030232491916191619161916262
5272023070712060060252125719171917191719170
5282023070712050060252125719171917191719170
529202307071204006025212571917191019171909501
5302023070712030060156454019101911191119101500
531202307071202005986995201911191019111910923
53220230707120100596936151191019101910191030
533202307071200005968788511910191019101910549
5342023070711590059583026119101910191019105
53520230707115800595820711190919101910190943
53620230707115700595738618190519051905190544
537202307071156005956547981905190519051904382
5382023070711550059492721419051907190719052054
5392023070711540059101387919081908190819081712
54020230707115300587747383190819081908190710
5412023070711520058772830719071910191019079115
54220230707115100570326348191019141914191011404
5432023070711500054851864019141914191419140
5442023070711490054851864019141914191419146
54520230707114800548507156191419151915191450
546202307071147005484114121912191219121912126
5472023070711460054817050019121913191319121200
5482023070711450054587590019151913191519121009
5492023070711440054394436719151915191519150
550202307071143005439443671915191519151915230
55120230707114200543503917191519151915191530
552202307071141005434464671915191519151914197
5532023070711400054306930819121912191219120
5542023070711390054306930819121912191219120
55520230707113800543069308191219121912191216
556202307071137005430387161913191319131913247
557202307071136005425662051913191419191913846
558202307071135005409473201915191519151915300
559202307071134005403728201914191819181914537
560202307071133005393433221918192019201918991
56120230707113200537441134192019201920192038
5622023070711310053736817419211923192319211009
56320230707113000535427885192319231923192332
564202307071129005353663491923192319231923100
5652023070711280053517404919181918191819181
56620230707112700535172131191719171917191766
5672023070711260053504560919171916191719163022
568202307071125005292539611916191619161916363
56920230707112400528558453191619121916191276
5702023070711230052841313719121912191219121000
571202307071122005265011371912191419141912719
5722023070711210052512600919161918191919164058
5732023070711200051734660219171914191719122459
574202307071119005126357111914191419141914715
5752023070711180051126720119111911191119110
576202307071117005112672011911191119111911148
577202307071116005109843731911191119111911104
5782023070711150051078562919111911191119110
579202307071114005107856291911191119111910750
5802023070711130050935302919101911191119102055
5812023070711120050542787919101910191019100
582202307071111005054278791910191019101910518
5832023070711100050443849919101912191219103600
5842023070711090049756174319111911191119110
585202307071108004975617431911191119111911123
5862023070711070049732669019101909191019091753
58720230707110600493980197191019111911191011
5882023070711050049395918019101910191019104196
5892023070711040048594482019101917191719101089
590202307071103004838639651915191819181915147
591202307071102004835824151918192019201918254
592202307071101004830948231923192719271923243
59320230707110000482627510192719221927192264
594202307071059004825044971922191819221918256
595202307071058004820134851911191119111911100
5962023070710570048182238519091909190919090
5972023070710560048182238519091909190919090
5982023070710550048182238519091909190919090
599202307071054004818223851909191819181909200
6002023070710530048144049619091910191019091459
60120230707105200478654783190919091909190952
6022023070710510047855551519091910191019091131
6032023070710500047639629619181909191819093081
6042023070710490047051455519091911191119096600
6052023070710480045791475519091910191019092265
60620230707104700453589342191019121917190914748
6072023070710460042541561219131917191719131870
6082023070710450042183459919181918191819188
609202307071044004218192551920192019201920100
610202307071043004216272551920191519201915575
6112023070710420042052492519221922192219221
612202307071041004205230031922192219221922104
6132023070710400042032311519111920192219117355
614202307071039004062423481920192219221920496
615202307071038004052898161922192119221920678
616202307071037004039878341922192219221922120
617202307071036004037571941920192219221920676
6182023070710350040245882619211925192519213588
6192023070710340039556211019261926192619260
62020230707103300395562110192619261926192655
62120230707103200395456180192619281928192621
62220230707103100395415722192919291929192911
62320230707103000395394503192819291929192897
6242023070710290039520739119291929192919295
6252023070710280039519774619291929192919290
626202307071027003951977461929193019301929238
627202307071026003947386391929193219321929114
62820230707102500394518701193219341936192962
629202307071024003943988501936193419361932251
6302023070710230039391316919341934193419345
6312023070710220039390349919331933193319339
63220230707102100393886102193319331933193395
6332023070710200039370246719331933193319301034
6342023070710190039170375519311931193119311
635202307071018003917018241931193119311930154
6362023070710170039140449819311930193119301101
6372023070710160038927956719281925192819252923
63820230707101500383646756192519271927192589
6392023070710140038347542219281928192819281996
64020230707101300379627134192819281928192816
641202307071012003795962861928192719281925263
642202307071011003790899671928193119311928252
6432023070710100037860360119311931193119310
64420230707100900378603601193119331933193164
64520230707100800378479903193419321934193022
64620230707100700378437423193119361936193167
64720230707100600378307740193719381938193715
6482023070710050037827868419381920193819151136
6492023070710040037609881519201920192019191582
650202307071003003730614471917191719171917346
6512023070710020037239816519121916191619107744
65220230707100100357595358191719341934191620516
6532023070710000031812173719281935193519285228
654202307070959003080359961931193019311930903
6552023070709580030629270219301931193119294087
65620230707095700298405427193119351935193018453
6572023070709560026277130319351935193519350
658202307070955002627713031935193419351934290
659202307070954002622102371935193419351934590
660202307070953002610691571934193519351934211
661202307070952002606609831935193519351935670
6622023070709510025936453319341936193619342283
66320230707095000254947010193519361936193549
6642023070709490025485217519351934193519341085
665202307070948002527531201934193419341934965
66620230707094700250886810193419351935193497
6672023070709460025069912619361936193619352101
668202307070945002466322411936194019401936105
669202307070944002464289361936193619361936719
6702023070709430024503695219361940194019361082
6712023070709420024293858419401942194219402483
672202307070941002381189981942194219421942243
67320230707094000237647092194219421942194292
6742023070709390023746842819421956195619411851
675202307070938002338735221943195219571943119
67620230707093700233640945195419571957195411
67720230707093600233619424195619561956195419
678202307070935002335822681956194619561946149
6792023070709340023329133519451945194519451
680202307070933002332893901941194619461941612
6812023070709320023210089619441945194519431024
68220230707093100230110221194319431943194320
6832023070709300023007136119431946194619431708
684202307070929002267491511946194719471946663
685202307070928002254588481955195719571944807
686202307070927002238859881957194319571943357
687202307070926002231903311943194119431941453
6882023070709250022231060419411931194119316981
6892023070709240020877121119311929193119275802
6902023070709230019758033219291931193119295358
6912023070709220018723468819311931193119305405
692202307070921001768012971931193319381931668
6932023070709200017551105619391930193919304079
694202307070919001676370971929192819291927973
6952023070709180016576150519271931194019262474
69620230707091700160992747193019421942193017420
6972023070709160012729746319421948194819422501
698202307070915001224328281948195919591948221
699202307070914001220017591959194719591947537
700202307070913001209542361947194919491947925
701202307070912001191525351950195119511950715
702202307070911001177580751951195919591951121
703202307070910001175219641959196319631959667
704202307070909001162138561965196819681965187
705202307070908001158462291968197019701968665
7062023070709070011453670719701982198219702881
7072023070709060010885870819861943198719433340
70820230707090500102286725194119441952194113010
7092023070709040076963655194419531953194011299
7102023070709030054926830195219601960195215097
711202307070902002541599019651965197119551497
712202307070901002247978119721973197319631701
713202307070900001912643219731960198119609754