Files
KissMeData/088980/min/candle-20230731.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230731194100136980703301213012130121301213032951
32023073119400013698070330121301213012130121300
42023073119390013698070330121301213012130121300
52023073119380013698070330121301213012130121300
62023073119370013698070330121301213012130121300
72023073119360013698070330121301213012130121300
82023073119350013698070330121301213012130121300
92023073119340013698070330121301213012130121300
102023073119330013698070330121301213012130121300
112023073119320013698070330121301213012130121300
122023073119310013698070330121301213012130121300
132023073119300013698070330121301213012130121300
142023073119290013698070330121301213012130121300
152023073119280013698070330121301213012130121300
162023073119270013698070330121301213012130121300
172023073119260013698070330121301213012130121300
182023073119250013698070330121301213012130121300
192023073119240013698070330121301213012130121300
202023073119230013698070330121301213012130121300
212023073119220013698070330121301213012130121300
222023073119210013698070330121301213012130121300
232023073119200013698070330121301213012130121300
242023073119190013698070330121301213012130121300
252023073119180013698070330121301213012130121300
262023073119170013698070330121301213012130121300
272023073119160013698070330121301213012130121300
282023073119150013698070330121301213012130121300
292023073119140013698070330121301213012130121300
302023073119130013698070330121301213012130121300
312023073119120013698070330121301213012130121300
3220230731191100136980703301213012130121301213032951
332023073119100013698070330121301213012130121300
342023073119090013698070330121301213012130121300
352023073119080013698070330121301213012130121300
362023073119070013698070330121301213012130121300
372023073119060013698070330121301213012130121300
382023073119050013698070330121301213012130121300
392023073119040013698070330121301213012130121300
402023073119030013698070330121301213012130121300
412023073119020013698070330121301213012130121300
422023073119010013698070330121301213012130121300
432023073119000013698070330121301213012130121300
442023073118590013698070330121301213012130121300
452023073118580013698070330121301213012130121300
462023073118570013698070330121301213012130121300
472023073118560013698070330121301213012130121300
482023073118550013698070330121301213012130121300
492023073118540013698070330121301213012130121300
502023073118530013698070330121301213012130121300
512023073118520013698070330121301213012130121300
522023073118510013698070330121301213012130121300
532023073118500013698070330121301213012130121300
542023073118490013698070330121301213012130121300
552023073118480013698070330121301213012130121300
562023073118470013698070330121301213012130121300
572023073118460013698070330121301213012130121300
582023073118450013698070330121301213012130121300
592023073118440013698070330121301213012130121300
602023073118430013698070330121301213012130121300
612023073118420013698070330121301213012130121300
6220230731184100136980703301213012130121301213032951
632023073118400013698070330121301213012130121300
642023073118390013698070330121301213012130121300
652023073118380013698070330121301213012130121300
662023073118370013698070330121301213012130121300
672023073118360013698070330121301213012130121300
682023073118350013698070330121301213012130121300
692023073118340013698070330121301213012130121300
702023073118330013698070330121301213012130121300
712023073118320013698070330121301213012130121300
722023073118310013698070330121301213012130121300
732023073118300013698070330121301213012130121300
742023073118290013698070330121301213012130121300
752023073118280013698070330121301213012130121300
762023073118270013698070330121301213012130121300
772023073118260013698070330121301213012130121300
782023073118250013698070330121301213012130121300
792023073118240013698070330121301213012130121300
802023073118230013698070330121301213012130121300
812023073118220013698070330121301213012130121300
822023073118210013698070330121301213012130121300
832023073118200013698070330121301213012130121300
842023073118190013698070330121301213012130121300
852023073118180013698070330121301213012130121300
862023073118170013698070330121301213012130121300
872023073118160013698070330121301213012130121300
882023073118150013698070330121301213012130121300
892023073118140013698070330121301213012130121300
902023073118130013698070330121301213012130121300
912023073118120013698070330121301213012130121300
9220230731181100136980703301213012130121301213032951
932023073118100013698070330121301213012130121300
942023073118090013698070330121301213012130121300
952023073118080013698070330121301213012130121300
962023073118070013698070330121301213012130121300
972023073118060013698070330121301213012130121300
982023073118050013698070330121301213012130121300
992023073118040013698070330121301213012130121300
1002023073118030013698070330121301213012130121300
1012023073118020013698070330121301213012130121300
1022023073118010013698070330121301213012130121300
1032023073118000013698070330121301213012130121300
1042023073117590013698070330121301213012130121300
1052023073117580013698070330121301213012130121300
1062023073117570013698070330121301213012130121300
1072023073117560013698070330121301213012130121300
1082023073117550013698070330121301213012130121300
1092023073117540013698070330121301213012130121300
1102023073117530013698070330121301213012130121300
1112023073117520013698070330121301213012130121300
1122023073117510013698070330121301213012130121300
1132023073117500013698070330121301213012130121300
1142023073117490013698070330121301213012130121300
1152023073117480013698070330121301213012130121300
1162023073117470013698070330121301213012130121300
1172023073117460013698070330121301213012130121300
1182023073117450013698070330121301213012130121300
1192023073117440013698070330121301213012130121300
1202023073117430013698070330121301213012130121300
1212023073117420013698070330121301213012130121300
12220230731174100136980703301213012130121301213032951
1232023073117400013698070330121301213012130121300
1242023073117390013698070330121301213012130121300
1252023073117380013698070330121301213012130121300
1262023073117370013698070330121301213012130121300
1272023073117360013698070330121301213012130121300
1282023073117350013698070330121301213012130121300
1292023073117340013698070330121301213012130121300
1302023073117330013698070330121301213012130121300
1312023073117320013698070330121301213012130121300
1322023073117310013698070330121301213012130121300
1332023073117300013698070330121301213012130121300
1342023073117290013698070330121301213012130121300
1352023073117280013698070330121301213012130121300
1362023073117270013698070330121301213012130121300
1372023073117260013698070330121301213012130121300
1382023073117250013698070330121301213012130121300
1392023073117240013698070330121301213012130121300
1402023073117230013698070330121301213012130121300
1412023073117220013698070330121301213012130121300
1422023073117210013698070330121301213012130121300
1432023073117200013698070330121301213012130121300
1442023073117190013698070330121301213012130121300
1452023073117180013698070330121301213012130121300
1462023073117170013698070330121301213012130121300
1472023073117160013698070330121301213012130121300
1482023073117150013698070330121301213012130121300
1492023073117140013698070330121301213012130121300
1502023073117130013698070330121301213012130121300
1512023073117120013698070330121301213012130121300
15220230731171100136980703301213012130121301213032951
1532023073117100013698070330121301213012130121300
1542023073117090013698070330121301213012130121300
1552023073117080013698070330121301213012130121300
1562023073117070013698070330121301213012130121300
1572023073117060013698070330121301213012130121300
1582023073117050013698070330121301213012130121300
1592023073117040013698070330121301213012130121300
1602023073117030013698070330121301213012130121300
1612023073117020013698070330121301213012130121300
1622023073117010013698070330121301213012130121300
1632023073117000013698070330121301213012130121300
1642023073116590013698070330121301213012130121300
1652023073116580013698070330121301213012130121300
1662023073116570013698070330121301213012130121300
1672023073116560013698070330121301213012130121300
1682023073116550013698070330121301213012130121300
1692023073116540013698070330121301213012130121300
1702023073116530013698070330121301213012130121300
1712023073116520013698070330121301213012130121300
1722023073116510013698070330121301213012130121300
1732023073116500013698070330121301213012130121300
1742023073116490013698070330121301213012130121300
1752023073116480013698070330121301213012130121300
1762023073116470013698070330121301213012130121300
1772023073116460013698070330121301213012130121300
1782023073116450013698070330121301213012130121300
1792023073116440013698070330121301213012130121300
1802023073116430013698070330121301213012130121300
1812023073116420013698070330121301213012130121300
18220230731164100136980703301213012130121301213032951
1832023073116400013698070330121301213012130121300
1842023073116390013698070330121301213012130121300
1852023073116380013698070330121301213012130121300
1862023073116370013698070330121301213012130121300
1872023073116360013698070330121301213012130121300
1882023073116350013698070330121301213012130121300
1892023073116340013698070330121301213012130121300
1902023073116330013698070330121301213012130121300
1912023073116320013698070330121301213012130121300
1922023073116310013698070330121301213012130121300
1932023073116300013698070330121301213012130121300
1942023073116290013698070330121301213012130121300
1952023073116280013698070330121301213012130121300
1962023073116270013698070330121301213012130121300
1972023073116260013698070330121301213012130121300
1982023073116250013698070330121301213012130121300
1992023073116240013698070330121301213012130121300
2002023073116230013698070330121301213012130121300
2012023073116220013698070330121301213012130121300
2022023073116210013698070330121301213012130121300
2032023073116200013698070330121301213012130121300
2042023073116190013698070330121301213012130121300
2052023073116180013698070330121301213012130121300
2062023073116170013698070330121301213012130121300
2072023073116160013698070330121301213012130121300
2082023073116150013698070330121301213012130121300
2092023073116140013698070330121301213012130121300
2102023073116130013698070330121301213012130121300
2112023073116120013698070330121301213012130121300
21220230731161100136980703301213012130121301213032951
2132023073116100013698070330121301213012130121300
2142023073116090013698070330121301213012130121300
2152023073116080013698070330121301213012130121300
2162023073116070013698070330121301213012130121300
2172023073116060013698070330121301213012130121300
2182023073116050013698070330121301213012130121300
2192023073116040013698070330121301213012130121300
2202023073116030013698070330121301213012130121300
2212023073116020013698070330121301213012130121300
2222023073116010013698070330121301213012130121300
2232023073116000013698070330121301213012130121300
2242023073115590013698070330121301213012130121300
2252023073115580013698070330121301213012130121300
2262023073115570013698070330121301213012130121300
2272023073115560013698070330121301213012130121300
2282023073115550013698070330121301213012130121300
2292023073115540013698070330121301213012130121300
2302023073115530013698070330121301213012130121300
2312023073115520013698070330121301213012130121300
2322023073115510013698070330121301213012130121300
2332023073115500013698070330121301213012130121300
2342023073115490013698070330121301213012130121300
2352023073115480013698070330121301213012130121300
2362023073115470013698070330121301213012130121300
2372023073115460013698070330121301213012130121300
2382023073115450013698070330121301213012130121300
2392023073115440013698070330121301213012130121300
2402023073115430013698070330121301213012130121300
2412023073115420013698070330121301213012130121300
24220230731154100136980703301213012130121301213032951
2432023073115400013698070330121301213012130121300
2442023073115390013698070330121301213012130121300
2452023073115380013698070330121301213012130121300
2462023073115370013698070330121301213012130121300
2472023073115360013698070330121301213012130121300
2482023073115350013698070330121301213012130121300
2492023073115340013698070330121301213012130121300
2502023073115330013698070330121301213012130121300
2512023073115320013698070330121301213012130121300
2522023073115310013698070330121301213012130121300
25320230731153000136980703301213012130121301213032951
2542023073115290013298374700121301213012130121300
2552023073115280013298374700121301213012130121300
2562023073115270013298374700121301213012130121300
2572023073115260013298374700121301213012130121300
2582023073115250013298374700121301213012130121300
2592023073115240013298374700121301213012130121300
2602023073115230013298374700121301213012130121300
2612023073115220013298374700121301213012130121300
2622023073115210013298374700121301213012130121300
2632023073115200013298374700121301213012130121300
2642023073115190013298374700121301212012140121204624
2652023073115180013242299280121201214012140121203181
2662023073115170013203717020121401212012140121202330
2672023073115160013175454680121201213012140121204229
2682023073115150013124179720121301214012150121303401
2692023073115140013082901320121501214012150121304062
2702023073115130013033593720121301214012140121303075
2712023073115120012996277560121501213012150121302415
2722023073115110012966953070121401213012140121301783
2732023073115100012945307520121401214012140121303006
2742023073115090012908819790121401213012150121305132
2752023073115080012846503210121401214012140121301454
2762023073115070012828857120121301214012140121307186
2772023073115060012741666770121401215012150121402154
2782023073115050012715505110121401213012140121302853
2792023073115040012680880040121401214012140121302032
280202307311503001265621779012130121301214012130995
2812023073115020012644146480121401213012140121202186
2822023073115010012617620830121301211012130121101963
283202307311500001259381278012120121001212012100807
2842023073114590012584034850121001212012130121002934
2852023073114580012548510830121101212012130121104159
2862023073114570012498089910121201211012130121101582
2872023073114560012478925220121101211012120121103351
2882023073114550012438319730121201211012120121002337
2892023073114540012410018350121101209012110120902204
2902023073114530012383352850120901209012100120905514
2912023073114520012316673280121001209012100120902742
2922023073114510012283508060121001210012100120902995
2932023073114500012247277920120901210012100120902736
2942023073114490012214175600121001209012100120901680
2952023073114480012193861190120901209012100120902560
2962023073114470012162901360121001209012100120903028
2972023073114460012126280050120901209012100120901955
2982023073114450012102640880120901209012100120802547
2992023073114440012071849400120901210012100120802496
3002023073114430012041669300120901209012090120801765
3012023073114420012020343340120901209012090120804431
3022023073114410011966792350120901209012100120804304
3032023073114400011914767340120901208012090120803344
3042023073114390011874356480120801210012110120802995
30520230731143800118381474901210012100121101209023232
3062023073114370011557180540121001209012100120901987
3072023073114360011533152490121001210012100120902892
30820230731143500114981768201209012100121101209011491
3092023073114340011359140160121101211012120121103350
3102023073114330011318561190121101211012120121102306
3112023073114320011290624030121201212012120121102712
3122023073114310011257776320121201212012130121102657
3132023073114300011225575410121101212012120121101205
3142023073114290011210971380121101212012130121103315
315202307311428001117080391012120121201213012110766
3162023073114270011161519990121201212012130121101585
317202307311426001114230978012120121101212012110673
3182023073114250011134155170121201211012130121101357
3192023073114240011117701610121101213012140121102133
3202023073114230011091842690121401213012140121201200
3212023073114220011077289950121301212012130121201842
3222023073114210011054951300121201214012140121202078
323202307311420001102975068012130121301213012120774
3242023073114190011020364470121301212012130121101302
3252023073114180011004582550121201213012130121103819
3262023073114170010958278760121301213012140121301957
3272023073114160010934538270121401213012140121301899
328202307311415001091150164012130121301213012120384
3292023073114140010906844740121301212012130121202316
3302023073114130010878766740121201210012130121009952
3312023073114120010758239970121101211012110121001639
3322023073114110010738397510121101211012110121001558
3332023073114100010719532040121101211012110121004024
3342023073114090010670837620121101210012110121003994
3352023073114080010622482200121001210012110121005229
3362023073114070010559178530121001211012110121001577
3372023073114060010540092330121101210012110121001168
3382023073114050010525949140121001210012110121001807
3392023073114040010504074730121101211012110121001078
3402023073114030010491025630121101211012110121001914
3412023073114020010467853570121101211012110121002308
342202307311401001043991676012110121001211012100363
3432023073114000010435521280121101211012110121001725
3442023073113590010414637570121101210012110121002891
345202307311358001037965092012110121101211012100517
3462023073113570010373390430121001210012110121001707
3472023073113560010352734420121001211012110121001870
348202307311355001033010097012110121101211012100746
3492023073113540010321068040121001211012110121002439
3502023073113530010291551220121101210012110121001243
351202307311352001027650824012110121101211012100902
352202307311351001026559023012110121101211012100846
353202307311350001025535044012100121101211012100492
3542023073113490010249394980121001211012110121001485
3552023073113480010231424420121001210012110121001269
3562023073113470010216067700121001210012110121001931
3572023073113460010192699720121001211012110121001361
3582023073113450010176230410121101211012110121001054
3592023073113440010163473010121101211012110121001402
360202307311343001014650605012100121101211012100927
3612023073113420010135287900121001211012110121001505
3622023073113410010117075380121101210012110121001076
3632023073113400010104047980121101210012110121001401
364202307311339001008709360012100121001211012100865
3652023073113380010076624870121101210012110121001787
3662023073113370010054992770121001210012100120901660
367202307311336001003491253012100121001210012090169
3682023073113350010032867820120901209012100120902874
36920230731133400999811141012100121001210012090974
37020230731133300998632610012100120901210012090653
371202307311332009978425940121001209012100120903430
372202307311331009936941100121001209012100120901013
373202307311330009924684050120901210012100120901584
374202307311329009905527160121001209012100120901672
375202307311328009885304040121001210012100120901059
376202307311327009872496580121001210012100120901493
37720230731132600985444214012100121001210012090430
378202307311325009849241720121001210012100120902608
379202307311324009817705990121001209012100120901001
380202307311323009805601830121001210012110120902363
381202307311322009777009540121001211012120121004395
382202307311321009723810430121201210012120120905378
383202307311320009658708780121001209012100120901670
38420230731131900963850904012090121001210012090362
385202307311318009634129730120901209012090120808106
386202307311317009536134910120801209012090120801271
387202307311316009520775420120801209012090120802495
388202307311315009490618180120901209012090120801474
389202307311314009472803490120901209012090120801950
390202307311313009449235160120901208012090120801633
391202307311312009429500260120901209012090120802293
392202307311311009401783590120801209012090120802062
393202307311310009376861480120901208012090120805951
394202307311309009304926720120801209012090120803187
395202307311308009266414510120801208012090120801268
396202307311307009251090800120801209012090120801414
397202307311306009234008250120901209012090120806186
398202307311305009159219920120901210012100120901460
39920230731130400914156510012100121001210012090968
40020230731130300912986093012100121001210012090411
401202307311302009124888160121001209012100120903198
40220230731130100908621481012100121001210012090464
403202307311300009080602730120901209012100120901318
404202307311259009064666820120901210012100120901148
40520230731125800905078401012090121001210012090532
406202307311257009044349530120901209012100120902555
407202307311256009013458710121001209012100120902320
408202307311255008985401760121001210012100120903922
40920230731125400893797975012100121001210012090685
410202307311253008929696490121001210012100120901047
411202307311252008917035590120901210012100120901690
41220230731125100889659420012100121001210012090853
413202307311250008886278550121001210012100120901397
414202307311249008869386260120901209012100120901181
41520230731124800885510757012090121001210012090975
41620230731124700884331531012100121001210012090847
417202307311246008833072460120901210012100120901972
418202307311245008809228240121001208012100120805557
41920230731124400874204905012090120901209012080328
420202307311243008738085920120901209012100120802718
421202307311242008705233790120901210012100120903145
422202307311241008667208850121001210012100120902910
423202307311240008632023910120901210012100120903766
424202307311239008586491540121001209012100120901949
425202307311238008562927180121001209012100120902140
42620230731123700853705196012090121001210012090919
427202307311236008525938910121001211012110121009351
428202307311235008412790250121001211012110121001274
42920230731123400839737291012110121101211012100752
430202307311233008388268240121001211012110121001285
431202307311232008372715330121001211012110121002287
432202307311231008345035850121101211012110121001667
433202307311230008324861060121001211012120121002000
4342023073112290083006557801211012110121201211014462
43520230731122800812549151012120121201213012110961
436202307311227008113846510121201213012130121209733
437202307311226007995828530121401214012140121301080
438202307311225007982722220121301214012140121301941
439202307311224007959172360121401213012140121301179
44020230731122300794486543012130121401214012130448
441202307311222007939427630121301214012140121302674
44220230731122100790698022012140121401214012130691
44320230731122000789859686012140121401214012130951
44420230731121900788705793012140121301214012130426
445202307311218007881888460121301214012140121301652
44620230731121700786184704012140121401214012130745
447202307311216007852802750121401214012140121301066
448202307311215007839868760121301214012140121303812
449202307311214007793602520121401213012140121301278
450202307311213007778088880121301213012140121205525
45120230731121200771105370012130121201213012120781
452202307311211007701587240121301212012130121201019
453202307311210007689227520121301214012140121204301
45420230731120900763705986012140121301214012130270
455202307311208007633782490121301213012140121301603
456202307311207007614336750121301214012140121301278
45720230731120600759883051012140121401214012130772
458202307311205007589461290121401213012140121301917
459202307311204007566206190121301213012130121201455
46020230731120300754855960012130121201213012120843
46120230731120200753834015012120121201213012120539
462202307311201007531807450121201212012130121201040
463202307311200007519201030121201213012130121201406
464202307311159007502151900121301213012130121201318
465202307311158007486169800121201213012130121203712
466202307311157007441170970121301212012130121202293
467202307311156007413363060121301214012140121205577
46820230731115500734573868012140121401214012130837
469202307311154007335585440121301214012140121301306
47020230731115300731974235012140121401214012130558
471202307311152007312973260121401214012140121301057
472202307311151007300149920121401214012140121301422
473202307311150007282898830121401214012140121301352
47420230731114900726649788012130121401214012130736
475202307311148007257567800121401214012140121301887
47620230731114700723467029012140121401214012130922
477202307311146007223485130121401213012140121301116
47820230731114500720994397012130121201214012120855
479202307311144007199576740121401213012140121202056
480202307311143007174646090121301212012130121201502
48120230731114200715643930012130121301213012120434
48220230731114100715117562012130121201213012120388
483202307311140007146469650121301213012130121202106
48420230731113900712094427012130121301213012120264
485202307311138007117742820121201212012130121201713
486202307311137007096978720121201213012130121201392
487202307311136007080105470121201213012140121202486
48820230731113500704995015012130121401214012130875
48920230731113400703933590012130121401214012130282
490202307311133007035912930121301214012140121301293
491202307311132007020228500121301213012140121301128
49220230731113100700654093012130121401214012130346
493202307311130007002341500121301213012140121301994
494202307311129006978152290121401213012140121301484
49520230731112800696014664012140121401214012130701
496202307311127006951641370121301213012140121301414
49720230731112600693448701012140121401215012140615
49820230731112500692701776012150121501215012140938
499202307311124006915626130121501214012160121301970
500202307311123006891705640121301215012160121303469
50120230731112200684957387012150121601216012150421
502202307311121006844455010121601216012160121501033
503202307311120006831901370121601215012160121501844
504202307311119006809490140121601216012160121501399
5052023073111180067924894001215012140121501214015957
506202307311117006598758870121401213012140121205658
507202307311116006530124730121301213012130121203090
508202307311115006492656380121301213012130121201669
509202307311114006472418580121301213012130121201781
510202307311113006450815430121301212012130121202260
511202307311112006423415580121301213012130121201337
512202307311111006407206290121301212012130121201621
513202307311110006387559640121201212012120121101795
514202307311109006365816180121201212012120121101370
515202307311108006349220420121201211012120121101660
516202307311107006329106310121201212012120121101175
51720230731110600631487218012120121001212012100509
518202307311105006308708130121101211012110121008770
519202307311104006202515920121001211012110121001020
520202307311103006190164980121001210012110120902325
521202307311102006162030030121001209012100120903794
52220230731110100611613462012100121001210012090207
523202307311100006113630310120901210012100120901073
52420230731105900610065513012090121001210012090793
525202307311058006091065490121001209012100120804251
526202307311057006039693190120901209012100120903210
527202307311056006000881600121001210012110120901259
528202307311055005985652160121101209012110120904457
529202307311054005931727360121001210012100120901502
530202307311053005913561390121001210012100120901435
531202307311052005896202940121001210012110121001798
532202307311051005874445860121001210012110120903373
533202307311050005833644750121001210012110120902761
53420230731104900580023678012100121001210012090432
535202307311048005795009590121001210012100120902218
53620230731104700576819089012100121001210012090321
537202307311046005764306880120901211012110120907862
538202307311045005669179330121001210012110121004021
539202307311044005620497720121101211012110121001217
54020230731104300560576725012110121101211012100644
541202307311042005597973340121101210012110120901142
542202307311041005584151800120901210012100120903100
543202307311040005546654370121001208012100120801470
544202307311039005528891690120901209012090120805761
545202307311038005459284730120901209012090120802331
546202307311037005431111090120901209012090120801935
5472023073110360054077239401209012100121001208011311
548202307311035005270956050121001210012100120904767
549202307311034005213276450121001210012100120902367
550202307311033005184642660121001210012100120904277
55120230731103200513289827012100120901210012090766
55220230731103100512363350012090120901210012080978
553202307311030005111808630120901209012090120802479
554202307311029005081846530120901208012090120704407
5552023073110280050286419001208012090121001207020079
556202307311027004786017260120901210012100120901495
557202307311026004767935920121001210012100120902071
558202307311025004742893640121001211012110120903462
559202307311024004701004350121001211012110121001020
560202307311023004688656610121101210012110121002182
561202307311022004662252580121001210012110120903931
5622023073110210046146986701210012120121201210040577
563202307311020004123589770121101213012130121108783
564202307311019004017157510121201213012130121201306
565202307311018004001322330121301213012130121201212
5662023073110170039866278101213012130121401212017502
567202307311016003774178670121301213012130121201576
568202307311015003755074020121301213012130121201449
569202307311014003737500020121301212012130121104268
5702023073110130036857769301213012140121401211025858
571202307311012003372271870121401214012140121302124
57220230731101100334649415012130121401214012130867
573202307311010003335974650121401214012140121302157
574202307311009003309808300121401214012140121301574
575202307311008003290712970121301214012140121302263
576202307311007003263255180121401214012140121301805
577202307311006003241345130121401214012140121302125
578202307311005003215559800121401213012140121304154
5792023073110040031651360301214012150121601213016394
580202307311003002966009540121601216012160121502665
581202307311002002933626020121701217012170121601353
582202307311001002917172760121701217012170121602431
58320230731100000288761146012170121601217012160838
584202307310959002877418050121601216012170121602588
58520230731095800284594579012170121601217012160607
586202307310957002838563920121601216012160121501384
587202307310956002821734680121601216012170121503848
588202307310955002774976950121701216012170121505839
58920230731095400270398881012170121601217012160205
590202307310953002701494770121701216012170121501710
591202307310952002680703610121601216012160121501928
592202307310951002657266120121601216012170121603957
593202307310950002609148300121601217012170121607356
59420230731094900251969820012170121701217012160702
595202307310948002511156340121701217012170121602041
596202307310947002486328340121701218012180121704851
597202307310946002427291220121801218012190121805992
5982023073109450023542947501219012210122101219013567
599202307310944002188818810122101222012220122101976
60020230731094300216469078012210122201222012210841
60120230731094200215442035012220122201222012220153
602202307310941002152550690122201222012230122101617
60320230731094000213279624012220122201222012210639
60420230731093900212498767012220122201223012210758
605202307310938002115728190122201223012230122101562
60620230731093700209664523012230122301223012220533
607202307310936002090130980122301224012240122203727
608202307310935002044562860122301224012240122302367
609202307310934002015612950122401224012240122301506
610202307310933001997185570122401224012240122301921
61120230731093200197367783012240122401224012230481
612202307310931001967792120122401223012240122202875
613202307310930001932636980122201221012230122107582
614202307310929001839984890122201221012220122101756
615202307310928001818541000122101221012210122002030
61620230731092700179376091012200122101221012200836
61720230731092600178355907012200122101221012200335
618202307310925001779470740122101221012220122102383
619202307310924001750374260122101221012220122006076
620202307310923001676186020122201222012230122103274
621202307310922001636177700122201224012240122103514
622202307310921001593239190122301219012230121905193
623202307310920001529835540122001219012200121901329
624202307310919001513633690121801216012190121603335
625202307310918001473040370121601218012190121605752
626202307310917001403000970121801215012180121506432
627202307310916001324798620121501215012150121407085
628202307310915001238718480121501214012150121302968
6292023073109140012026856301214012130121501211016101
630202307310913001007379250121301216012170121309895
631202307310912008871527301217012230122301216031444
63220230731091100503721930122301224012240122201690
63320230731091000483065300122201225012250122203229
63420230731090900443577440122301225012250122106021
63520230731090800369906590122501225012260122205063
6362023073109070030795895012250122501225012240328
63720230731090600303941190122501225012250122401726
63820230731090500282809060122501226012270122402361
63920230731090400253900900122701226012270122506032
6402023073109030017998487012270122701227012260277
64120230731090200176587540122701225012270122501020
64220230731090100164081640122601225012260122501691
643202307310900001433626301226012270122801226011424