Files
KissMeData/028670/min/candle-20230616.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202306162034002379734283053405340534053401657813
3202306162033002379734283053405340534053400
4202306162032002379734283053405340534053400
5202306162031002379734283053405340534053400
6202306162030002379734283053405340534053400
7202306162029002379734283053405340534053400
8202306162028002379734283053405340534053400
9202306162027002379734283053405340534053400
10202306162026002379734283053405340534053400
11202306162025002379734283053405340534053400
12202306162024002379734283053405340534053400
13202306162023002379734283053405340534053400
14202306162022002379734283053405340534053400
15202306162021002379734283053405340534053400
16202306162020002379734283053405340534053400
17202306162019002379734283053405340534053400
18202306162018002379734283053405340534053400
19202306162017002379734283053405340534053400
20202306162016002379734283053405340534053400
21202306162015002379734283053405340534053400
22202306162014002379734283053405340534053400
23202306162013002379734283053405340534053400
24202306162012002379734283053405340534053400
25202306162011002379734283053405340534053400
26202306162010002379734283053405340534053400
27202306162009002379734283053405340534053400
28202306162008002379734283053405340534053400
29202306162007002379734283053405340534053400
30202306162006002379734283053405340534053400
31202306162005002379734283053405340534053400
32202306162004002379734283053405340534053401657813
33202306162003002379734283053405340534053400
34202306162002002379734283053405340534053400
35202306162001002379734283053405340534053400
36202306162000002379734283053405340534053400
37202306161959002379734283053405340534053400
38202306161958002379734283053405340534053400
39202306161957002379734283053405340534053400
40202306161956002379734283053405340534053400
41202306161955002379734283053405340534053400
42202306161954002379734283053405340534053400
43202306161953002379734283053405340534053400
44202306161952002379734283053405340534053400
45202306161951002379734283053405340534053400
46202306161950002379734283053405340534053400
47202306161949002379734283053405340534053400
48202306161948002379734283053405340534053400
49202306161947002379734283053405340534053400
50202306161946002379734283053405340534053400
51202306161945002379734283053405340534053400
52202306161944002379734283053405340534053400
53202306161943002379734283053405340534053400
54202306161942002379734283053405340534053400
55202306161941002379734283053405340534053400
56202306161940002379734283053405340534053400
57202306161939002379734283053405340534053400
58202306161938002379734283053405340534053400
59202306161937002379734283053405340534053400
60202306161936002379734283053405340534053400
61202306161935002379734283053405340534053400
62202306161934002379734283053405340534053401657813
63202306161933002379734283053405340534053400
64202306161932002379734283053405340534053400
65202306161931002379734283053405340534053400
66202306161930002379734283053405340534053400
67202306161929002379734283053405340534053400
68202306161928002379734283053405340534053400
69202306161927002379734283053405340534053400
70202306161926002379734283053405340534053400
71202306161925002379734283053405340534053400
72202306161924002379734283053405340534053400
73202306161923002379734283053405340534053400
74202306161922002379734283053405340534053400
75202306161921002379734283053405340534053400
76202306161920002379734283053405340534053400
77202306161919002379734283053405340534053400
78202306161918002379734283053405340534053400
79202306161917002379734283053405340534053400
80202306161916002379734283053405340534053400
81202306161915002379734283053405340534053400
82202306161914002379734283053405340534053400
83202306161913002379734283053405340534053400
84202306161912002379734283053405340534053400
85202306161911002379734283053405340534053400
86202306161910002379734283053405340534053400
87202306161909002379734283053405340534053400
88202306161908002379734283053405340534053400
89202306161907002379734283053405340534053400
90202306161906002379734283053405340534053400
91202306161905002379734283053405340534053400
92202306161904002379734283053405340534053401657813
93202306161903002379734283053405340534053400
94202306161902002379734283053405340534053400
95202306161901002379734283053405340534053400
96202306161900002379734283053405340534053400
97202306161859002379734283053405340534053400
98202306161858002379734283053405340534053400
99202306161857002379734283053405340534053400
100202306161856002379734283053405340534053400
101202306161855002379734283053405340534053400
102202306161854002379734283053405340534053400
103202306161853002379734283053405340534053400
104202306161852002379734283053405340534053400
105202306161851002379734283053405340534053400
106202306161850002379734283053405340534053400
107202306161849002379734283053405340534053400
108202306161848002379734283053405340534053400
109202306161847002379734283053405340534053400
110202306161846002379734283053405340534053400
111202306161845002379734283053405340534053400
112202306161844002379734283053405340534053400
113202306161843002379734283053405340534053400
114202306161842002379734283053405340534053400
115202306161841002379734283053405340534053400
116202306161840002379734283053405340534053400
117202306161839002379734283053405340534053400
118202306161838002379734283053405340534053400
119202306161837002379734283053405340534053400
120202306161836002379734283053405340534053400
121202306161835002379734283053405340534053400
122202306161834002379734283053405340534053401657813
123202306161833002379734283053405340534053400
124202306161832002379734283053405340534053400
125202306161831002379734283053405340534053400
126202306161830002379734283053405340534053400
127202306161829002379734283053405340534053400
128202306161828002379734283053405340534053400
129202306161827002379734283053405340534053400
130202306161826002379734283053405340534053400
131202306161825002379734283053405340534053400
132202306161824002379734283053405340534053400
133202306161823002379734283053405340534053400
134202306161822002379734283053405340534053400
135202306161821002379734283053405340534053400
136202306161820002379734283053405340534053400
137202306161819002379734283053405340534053400
138202306161818002379734283053405340534053400
139202306161817002379734283053405340534053400
140202306161816002379734283053405340534053400
141202306161815002379734283053405340534053400
142202306161814002379734283053405340534053400
143202306161813002379734283053405340534053400
144202306161812002379734283053405340534053400
145202306161811002379734283053405340534053400
146202306161810002379734283053405340534053400
147202306161809002379734283053405340534053400
148202306161808002379734283053405340534053400
149202306161807002379734283053405340534053400
150202306161806002379734283053405340534053400
151202306161805002379734283053405340534053400
152202306161804002379734283053405340534053401657813
153202306161803002379734283053405340534053400
154202306161802002379734283053405340534053400
155202306161801002379734283053405340534053400
156202306161800002379734283053405340534053400
157202306161759002379734283053405340534053400
158202306161758002379734283053405340534053400
159202306161757002379734283053405340534053400
160202306161756002379734283053405340534053400
161202306161755002379734283053405340534053400
162202306161754002379734283053405340534053400
163202306161753002379734283053405340534053400
164202306161752002379734283053405340534053400
165202306161751002379734283053405340534053400
166202306161750002379734283053405340534053400
167202306161749002379734283053405340534053400
168202306161748002379734283053405340534053400
169202306161747002379734283053405340534053400
170202306161746002379734283053405340534053400
171202306161745002379734283053405340534053400
172202306161744002379734283053405340534053400
173202306161743002379734283053405340534053400
174202306161742002379734283053405340534053400
175202306161741002379734283053405340534053400
176202306161740002379734283053405340534053400
177202306161739002379734283053405340534053400
178202306161738002379734283053405340534053400
179202306161737002379734283053405340534053400
180202306161736002379734283053405340534053400
181202306161735002379734283053405340534053400
182202306161734002379734283053405340534053401657813
183202306161733002379734283053405340534053400
184202306161732002379734283053405340534053400
185202306161731002379734283053405340534053400
186202306161730002379734283053405340534053400
187202306161729002379734283053405340534053400
188202306161728002379734283053405340534053400
189202306161727002379734283053405340534053400
190202306161726002379734283053405340534053400
191202306161725002379734283053405340534053400
192202306161724002379734283053405340534053400
193202306161723002379734283053405340534053400
194202306161722002379734283053405340534053400
195202306161721002379734283053405340534053400
196202306161720002379734283053405340534053400
197202306161719002379734283053405340534053400
198202306161718002379734283053405340534053400
199202306161717002379734283053405340534053400
200202306161716002379734283053405340534053400
201202306161715002379734283053405340534053400
202202306161714002379734283053405340534053400
203202306161713002379734283053405340534053400
204202306161712002379734283053405340534053400
205202306161711002379734283053405340534053400
206202306161710002379734283053405340534053400
207202306161709002379734283053405340534053400
208202306161708002379734283053405340534053400
209202306161707002379734283053405340534053400
210202306161706002379734283053405340534053400
211202306161705002379734283053405340534053400
212202306161704002379734283053405340534053401657813
213202306161703002379734283053405340534053400
214202306161702002379734283053405340534053400
215202306161701002379734283053405340534053400
216202306161700002379734283053405340534053400
217202306161659002379734283053405340534053400
218202306161658002379734283053405340534053400
219202306161657002379734283053405340534053400
220202306161656002379734283053405340534053400
221202306161655002379734283053405340534053400
222202306161654002379734283053405340534053400
223202306161653002379734283053405340534053400
224202306161652002379734283053405340534053400
225202306161651002379734283053405340534053400
226202306161650002379734283053405340534053400
227202306161649002379734283053405340534053400
228202306161648002379734283053405340534053400
229202306161647002379734283053405340534053400
230202306161646002379734283053405340534053400
231202306161645002379734283053405340534053400
232202306161644002379734283053405340534053400
233202306161643002379734283053405340534053400
234202306161642002379734283053405340534053400
235202306161641002379734283053405340534053400
236202306161640002379734283053405340534053400
237202306161639002379734283053405340534053400
238202306161638002379734283053405340534053400
239202306161637002379734283053405340534053400
240202306161636002379734283053405340534053400
241202306161635002379734283053405340534053400
242202306161634002379734283053405340534053401657813
243202306161633002379734283053405340534053400
244202306161632002379734283053405340534053400
245202306161631002379734283053405340534053400
246202306161630002379734283053405340534053400
247202306161629002379734283053405340534053400
248202306161628002379734283053405340534053400
249202306161627002379734283053405340534053400
250202306161626002379734283053405340534053400
251202306161625002379734283053405340534053400
252202306161624002379734283053405340534053400
253202306161623002379734283053405340534053400
254202306161622002379734283053405340534053400
255202306161621002379734283053405340534053400
256202306161620002379734283053405340534053400
257202306161619002379734283053405340534053400
258202306161618002379734283053405340534053400
259202306161617002379734283053405340534053400
260202306161616002379734283053405340534053400
261202306161615002379734283053405340534053400
262202306161614002379734283053405340534053400
263202306161613002379734283053405340534053400
264202306161612002379734283053405340534053400
265202306161611002379734283053405340534053400
266202306161610002379734283053405340534053400
267202306161609002379734283053405340534053400
268202306161608002379734283053405340534053400
269202306161607002379734283053405340534053400
270202306161606002379734283053405340534053400
271202306161605002379734283053405340534053400
272202306161604002379734283053405340534053401657813
273202306161603002379734283053405340534053400
274202306161602002379734283053405340534053400
275202306161601002379734283053405340534053400
276202306161600002379734283053405340534053400
277202306161559002379734283053405340534053400
278202306161558002379734283053405340534053400
279202306161557002379734283053405340534053400
280202306161556002379734283053405340534053400
281202306161555002379734283053405340534053400
282202306161554002379734283053405340534053400
283202306161553002379734283053405340534053400
284202306161552002379734283053405340534053400
285202306161551002379734283053405340534053400
286202306161550002379734283053405340534053400
287202306161549002379734283053405340534053400
288202306161548002379734283053405340534053400
289202306161547002379734283053405340534053400
290202306161546002379734283053405340534053400
291202306161545002379734283053405340534053400
292202306161544002379734283053405340534053400
293202306161543002379734283053405340534053400
294202306161542002379734283053405340534053400
295202306161541002379734283053405340534053400
296202306161540002379734283053405340534053400
297202306161539002379734283053405340534053400
298202306161538002379734283053405340534053400
299202306161537002379734283053405340534053400
300202306161536002379734283053405340534053400
301202306161535002379734283053405340534053400
302202306161534002379734283053405340534053401657813
303202306161533002379734283053405340534053400
304202306161532002379734283053405340534053400
305202306161531002379734283053405340534053400
306202306161530002379734283053405340534053401657813
307202306161529001494462141053405340534053400
308202306161528001494462141053405340534053400
309202306161527001494462141053405340534053400
310202306161526001494462141053405340534053400
311202306161525001494462141053405340534053400
312202306161524001494462141053405340534053400
313202306161523001494462141053405340534053400
314202306161522001494462141053405340534053400
315202306161521001494462141053405340534053400
316202306161520001494462141053405340534053400
317202306161519001494462141053405340535053407138
3182023061615180014906484400535053505350534017626
319202306161517001481225000053505340535053408558
3202023061615160014766522390534053505350533010668
3212023061615150014709559910536053505360534017442
322202306161514001461627108053405330535053305924
323202306161513001458464927053405340535053304857
3242023061615120014558713730533053505350533021609
3252023061615110014443332770535053405350534012307
326202306161510001437755392053505340535053407835
327202306161509001433565857053505350535053405100
3282023061615080014308383860535053505360534016634
3292023061615070014219356870536053505360535012665
3302023061615060014151571050536053405360534012482
331202306161505001408480248053405330535053309255
332202306161504001403532350053305340534053307542
3332023061615030013995077720534053505350533014070
334202306161502001391992165053405350535053402382
335202306161501001390719118053505350535053407656
336202306161500001386625221053405350536053406377
3372023061614590013832158810535053505360533058556
3382023061614580013518965920535053505350534016145
339202306161457001343271031053505340535053306369
340202306161456001339868193053405340534053304219
341202306161455001337615250053305340534053304767
342202306161454001335069750053405340534053308181
343202306161453001330701748053505340535053305541
344202306161452001327742772053405340534053304510
345202306161451001325334531053305340534053304819
3462023061614500013227614570534053405340533011575
347202306161449001316580412053405350535053407839
348202306161448001312389466053405350535053404832
349202306161447001309807862053505340535053304349
350202306161446001307481942053405340534053304491
351202306161445001305084162053305340535053308508
3522023061614440013005363090535053405350533046431
353202306161443001275712036053405340535053307397
354202306161442001271761746053505350535053404209
3552023061614410012695099390535053405350534011255
356202306161440001263495584053405330535053305652
357202306161439001260477374053405340534053304632
3582023061614380012580038880534053405340533011379
359202306161437001251932279053305340534053303843
3602023061614360012498801350534053305350533018525
361202306161435001239987231053405340534053306853
362202306161434001236327734053305340534053302624
363202306161433001234926912053405340534053307505
3642023061614320012309192840533053505350533023642
365202306161431001218290068053405350535053406722
366202306161430001214696569053505350535053409739
3672023061614290012094882540535053505350534041670
3682023061614280011871948440535053405350533038277
369202306161427001166751127053405340534053306856
370202306161426001163090029053405340534053306002
371202306161425001159885072053305340534053305291
372202306161424001157060351053405340534053304631
373202306161423001154587599053405340534053304525
374202306161422001152171622053405340534053304270
3752023061614210011498914430534053405340533023468
3762023061614200011373756220534053305340532019494
3772023061614190011269803440533053205330532015126
378202306161418001118927302053105310532053105877
37920230616141700111580200105310532053205310994
38020230616141600111527354705310532053205310995
381202306161415001114744222053105320532053104796
382202306161414001112196695053105310532053101353
38320230616141300111147730105320532053205310724
384202306161412001111092461053105320532053102348
38520230616141100110984498605320532053205310875
3862023061614100011093796270532053305340531030689
387202306161409001093029930053305340534053309631
388202306161408001087896029053405340534053301121
38920230616140700108729754805340534053405340775
390202306161406001086883698053305340534053301219
391202306161405001086232896053405340534053303479
39220230616140400108437731505330534053405330747
3932023061614030010839785780533053305340532027105
39420230616140200106953132505330534053405330632
39520230616140100106919389005340533053405330948
396202306161400001068687928053305340534053303124
397202306161359001067021823053305330534053302959
39820230616135800106544372705340534053405330540
3992023061613570010651553740534053305340533011755
4002023061613560010588891970533053405340532061251
401202306161355001026252792053405340534053302538
402202306161354001024898351053305340534053302743
403202306161353001023434229053405340534053401840
404202306161352001022451669053305340534053302516
405202306161351001021108476053405340534053305247
406202306161350001018309302053405340534053302930
407202306161349001016745665053305340534053301758
408202306161348001015807338053405340534053303757
40920230616134700101380247705340534053405330455
410202306161346001013559527053305340534053305468
411202306161345001010641509053405340534053302430
412202306161344001009343892053405340534053308330
413202306161343001004895719053405340534053306693
414202306161342001001321739053405340534053303663
41520230616134100999365719053405340534053307979
41620230616134000995104937053405330534053305966
41720230616133900991919364053405340534053301319
41820230616133800991215053053305340534053302070
4192023061613370099011008005340533053405330942
4202023061613360098960707905340534053405340166
4212023061613350098951843505340534053405340247
422202306161334009893865370534053405350533025451
42320230616133300975795680053505340535053302932
42420230616133200974230087053405340534053305603
42520230616133100971238285053305340534053306553
42620230616133000967740993053405330534053301355
42720230616132900967017462053405340534053302070
42820230616132800965912101053405340534053306535
429202306161327009624224430534053405340533045846
43020230616132600937959714053305340534053308472
43120230616132500933437041053305340534053306609
43220230616132400929908567053405330534053308272
43320230616132300925491358053405340534053301661
434202306161322009246044210533053305340533045443
4352023061613210090037581105330533053305330709
4362023061613200089999791405330533053305320698
43720230616131900899625883053305330533053202755
43820230616131800898157539053305330533053202048
4392023061613170089706595605330532053305320682
440202306161316008967025520532053205330532018493
441202306161315008868543000532053205320531041182
44220230616131400864945543053205310532053103766
44320230616131300862942125053205320532053101690
444202306161312008620430850532053205320531018307
44520230616131100852303917053205320532053108531
44620230616131000847773006053205320532053102132
44720230616130900846640551053205320532053101806
44820230616130800845680662053105320532053101174
4492023061613070084505632405320532053205310999
45020230616130600844524964053205320532053101145
45120230616130500843915952053205320532053102171
45220230616130400842762106053105320532053102641
45320230616130300841357314053205320532053101825
45420230616130200840387413053105320532053101226
45520230616130100839735213053205320532053101967
45620230616130000838688987053205320532053101129
45720230616125900838088422053205320532053102345
45820230616125800836841548053205320532053202277
4592023061612570083563018405320532053205310990
4602023061612560083510372905320532053205310528
461202306161255008348230370532053105320530031562
46220230616125400818072781053105310531053001793
4632023061612530081712097105310531053105300984
46420230616125200816598468053105310531053005796
46520230616125100813520795053105310531053102120
46620230616125000812395075053105310531053002695
467202306161249008109640600530053105310530017836
4682023061612480080151031405310531053105300688
4692023061612470080114498905310531053105300706
4702023061612460080077010405300531053105300834
47120230616124500800327550053105310531053005849
472202306161244007972218450531053105310530010010
47320230616124300791906987053105310531053002312
47420230616124200790679604053105310531053003235
475202306161241007889638230530053005310530045749
47620230616124000764706868053005300530052905177
4772023061612390076196641205300530053005290267
4782023061612380076182501205300529053005290201
4792023061612370076171848605300530053005300233
4802023061612360076159499605300530053005290190
4812023061612350076149429705300529053005290153
48220230616123400761413218053005300530052901238
48320230616123300760757428053005300530053003
484202306161232007607558380530052905300529026074
4852023061612310074696254305290529052905280813
4862023061612300074653250905290529052905290853
4872023061612290074608127205290528052905280418
488202306161228007458602700528052905290528015301
48920230616122700737781175052905290529052802525
49020230616122600736446385052905280529052801226
49120230616122500735798146052905290529052803405
4922023061612240073399751105290529052905280859
49320230616122300733543288052905290529052802942
494202306161222007319890580528053005300528036937
4952023061612210071244915305300529053005290932
49620230616122000711955195053005290530052905053
49720230616121900709277484053005300530052903712
49820230616121800707310125053005300530052901885
49920230616121700706311207053005300530052902710
50020230616121600704874911053005300530052902593
50120230616121500703502301053005300530052905518
5022023061612140070057796105300530053005300787
50320230616121300700160851053005300530052901358
50420230616121200699441314053005300530053001587
5052023061612110069860020405300529053005290618
50620230616121000698272766052905300530052907065
5072023061612090069453482305300530053005300498
50820230616120800694270883053005300530052901130
50920230616120700693672139053005300530052901683
51020230616120600692781298053005300530052901027
5112023061612050069223724205300530053005290405
5122023061612040069202261805300529053005290387
513202306161203006918178810529052905290528010412
5142023061612020068630996705290529052905290221
51520230616120100686193058052905290529052804105
5162023061612000068402252705280529052905280411
51720230616115900683805110052905290529052805233
51820230616115800681041858052905290529052903
5192023061611570068104027105280528052905280283
5202023061611560068089066905290528052905280613
52120230616115500680566801052905280529052805
5222023061611540068056415705290529052905290431
5232023061611530068033615805290529052905280588
52420230616115200680025463052905280529052801274
5252023061611510067935270405290528052905280542
52620230616115000679066197052805280529052802748
5272023061611490067761525205280528052805270325
5282023061611480067744365605270528052805270484
529202306161147006771881340528052705280527016175
5302023061611460066866258605280528052805270840
53120230616114500668219803052705280528052704106
5322023061611440066605371405280528052805270701
53320230616114300665683886052805280528052703907
53420230616114200663621190052805280528052701780
535202306161141006626827060528052805290527044893
536202306161140006389546410529052905290528010841
5372023061611390063322924705290529052905280415
5382023061611380063300990505290528052905280647
5392023061611370063266796305290529052905290230
54020230616113600632546293052905290529052802049
5412023061611350063146237305290529052905280392
5422023061611340063125500805290529052905290785
54320230616113300630839743052905280529052803758
544202306161132006288517660529053005300528028145
54520230616113100613967704053005300530052901240
54620230616113000613311010053005290530052901606
5472023061611290061246065105290530053005290334
5482023061611280061228375305290530053005290641
54920230616112700611944397053005290530052901547
5502023061611260061112579205300530053005290540
55120230616112500610839602053005290530052804208
55220230616112400608613659052905290529052802469
5532023061611230060730756105290529052905290683
55420230616112200606946254052805290529052801289
55520230616112100606264387052905290529052803166
5562023061611200060458958305280529052905280782
55720230616111900604175929052905290529052901294
55820230616111800603491403052905290529052802387
55920230616111700602228930052905290529052801861
56020230616111600601244964052805290529052801554
56120230616111500600422982052905290529052903975
56220230616111400598320207052905290529052801628
56320230616111300597459026052805290529052801410
56420230616111200596713141052905290529052804639
56520230616111100594261586052905290529052801705
5662023061611100059336049905290529052905280489
567202306161109005931018210528052905290528015588
5682023061611080058485941905290529052905290291
5692023061611070058470548005290529052905290332
5702023061611060058452985205290529052905280429
5712023061611050058430291705290529052905290320
57220230616110400584133637052905290529052805207
573202306161103005813791640530053005300529010491
57420230616110200575829341053005300530052901560
5752023061611010057500259105300530053005290413
5762023061611000057478371105300530053005290584
57720230616105900574474202053005300530052902597
5782023061610580057309905605290529053005290643
5792023061610570057275854805300530053005290271
5802023061610560057261518505300530053005290516
58120230616105500572342075053005300531053004674
58220230616105400569864688053105300531053005063
583202306161053005671812650530053005300529016661
584202306161052005583541060530053105310530057
58520230616105100558323843053105300531053003888
5862023061610500055625945105310531053105300249
58720230616104900556127332053105310531053007129
58820230616104800552348944053005300531053003310
58920230616104700550594425053005310531053001493
59020230616104600549803001053105310531053005804
59120230616104500546726193053105300531053002743
59220230616104400545272378053005300531053002155
5932023061610430054412996505300530053105300741
594202306161042005437370330530053005310529010808
595202306161041005380087940530053105310529012839
596202306161040005312074330531053005310530016361
5972023061610390052253600805300530053005290907
59820230616103800522055465052905300530052901701
59920230616103700521153938052905310531052904614
60020230616103600518708698053105300531053003188
60120230616103500517019030052905300531052907367
60220230616103400513117402053105310531053001166
60320230616103300512498978053005300531053003302
604202306161032005107488680530052905310529063192
6052023061610310047725438305290530053005290381
60620230616103000477052813053005290530052909876
60720230616102900471824532052805290529052803785
608202306161028004698245380529052805290528013163
60920230616102700462864628052805290529052802062
61020230616102600461775206052905290529052801747
61120230616102500460852220052805280529052803737
6122023061610240045887856005280528052905280935
613202306161023004583845370528052905290527011758
61420230616102200452178206052805290529052804618
61520230616102100449739548052905280529052801625
616202306161020004488799780529052905300528017973
61720230616101900439375409053005290530052905051
61820230616101800436702876053005290530052901867
6192023061610170043571470105290530053005290927
6202023061610160043522394605300530053005290623
6212023061610150043489376505300530053005300577
62220230616101400434587955052905300530052904197
62320230616101300432367399052905300530052905310
6242023061610120042955765905300530053005290599
625202306161011004292406950530053005310530011703
62620230616101000423036946053105300531053002385
62720230616100900421772216053005310531053001253
62820230616100800421107593053105300531053008188
629202306161007004167673050530053005310530010740
63020230616100600411074520053105300531053008164
631202306161005004067475900530053005300530012706
6322023061610040040001341005300530053005290835
63320230616100300399571167052905300530052903280
634202306161002003978356160529052805290528023792
63520230616100100385257397052805290529052803617
63620230616100000383347031052905280529052706305
63720230616095900380020263052805280529052702523
63820230616095800378688486052905290529052805179
6392023061609570037595355905290528052905280661
64020230616095600375603983052805280529052803336
64120230616095500373842231052805290529052802073
64220230616095400372747675052905300530052803613
643202306160953003708390810530052905300528014208
64420230616095200363329609053005290530052905548
64520230616095100360394017053005310531053008525
64620230616095000355875246053105300531053002277
64720230616094900354667730053005300531053003762
64820230616094800352673499053005310531053003852
64920230616094700350630972053105310531053007514
650202306160946003466411380531053005310530016499
65120230616094500337896661053005310531053006910
65220230616094400334230964053105310532053107117
6532023061609430033045062105300528053105280115396
65420230616094200269282540052905300530052806048
655202306160941002660831020530052905300529025554
656202306160940002525639380529052805290527014667
6572023061609390024481723305280527052805270951
65820230616093800244315386052705280528052701218
6592023061609370024367273805270528052805270276
66020230616093600243527081052805280528052701019
66120230616093500242989065052805280528052705301
6622023061609340024019425005280528052805270973
66320230616093300239680654052805280528052701667
66420230616093200238801218052805280529052803096
665202306160931002371658130529052805290528013456
66620230616093000230050198052905280529052703002
66720230616092900228465260052705280528052604723
668202306160928002259730480528052805290527010377
66920230616092700220499304052805290529052807246
670202306160926002166730370529052905300528031953
671202306160925001997718180530052905300528020060
672202306160924001891599460529052705290526032244
673202306160923001721522990526052805280526013955
6742023061609220016480123405280528052805270823
67520230616092100164366700052705280528052707687
676202306160920001603124150527052905290527020555
677202306160919001494573910529052705290526033395
67820230616091800131843339052705270528052602441
67920230616091700130557026052805270528052703236
68020230616091600128850771052805260528052603847
681202306160915001268234480526052605270526017386
68220230616091400117664185052605260527052502932
68320230616091300116122153052605270527052602069
68420230616091200115033512052605270527052602520
685202306160911001137064020527052605270525018059
68620230616091000104209382052505270527052506844
687202306160909001006126680527052705280526011826
6882023061609080094386394052705270527052702340
68920230616090700931532140527052805290527042021
6902023061609060070940419052705280529052709510
69120230616090500659184760528052805290527015648
69220230616090400576563350528052805290526024640
69320230616090300446504550528052505280525012990
69420230616090200378135680525052705280525026392
69520230616090100239069900526052205260522024348
69620230616090000111387520523052305250522021286