Files
KissMeData/049480/min/candle-20230601.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023060120360070106966030053005300530054192
32023060120350070106966030053005300530050
42023060120340070106966030053005300530050
52023060120330070106966030053005300530050
62023060120320070106966030053005300530050
72023060120310070106966030053005300530050
82023060120300070106966030053005300530050
92023060120290070106966030053005300530050
102023060120280070106966030053005300530050
112023060120270070106966030053005300530050
122023060120260070106966030053005300530050
132023060120250070106966030053005300530050
142023060120240070106966030053005300530050
152023060120230070106966030053005300530050
162023060120220070106966030053005300530050
172023060120210070106966030053005300530050
182023060120200070106966030053005300530050
192023060120190070106966030053005300530050
202023060120180070106966030053005300530050
212023060120170070106966030053005300530050
222023060120160070106966030053005300530050
232023060120150070106966030053005300530050
242023060120140070106966030053005300530050
252023060120130070106966030053005300530050
262023060120120070106966030053005300530050
272023060120110070106966030053005300530050
282023060120100070106966030053005300530050
292023060120090070106966030053005300530050
302023060120080070106966030053005300530050
312023060120070070106966030053005300530050
322023060120060070106966030053005300530054192
332023060120050070106966030053005300530050
342023060120040070106966030053005300530050
352023060120030070106966030053005300530050
362023060120020070106966030053005300530050
372023060120010070106966030053005300530050
382023060120000070106966030053005300530050
392023060119590070106966030053005300530050
402023060119580070106966030053005300530050
412023060119570070106966030053005300530050
422023060119560070106966030053005300530050
432023060119550070106966030053005300530050
442023060119540070106966030053005300530050
452023060119530070106966030053005300530050
462023060119520070106966030053005300530050
472023060119510070106966030053005300530050
482023060119500070106966030053005300530050
492023060119490070106966030053005300530050
502023060119480070106966030053005300530050
512023060119470070106966030053005300530050
522023060119460070106966030053005300530050
532023060119450070106966030053005300530050
542023060119440070106966030053005300530050
552023060119430070106966030053005300530050
562023060119420070106966030053005300530050
572023060119410070106966030053005300530050
582023060119400070106966030053005300530050
592023060119390070106966030053005300530050
602023060119380070106966030053005300530050
612023060119370070106966030053005300530050
622023060119360070106966030053005300530054192
632023060119350070106966030053005300530050
642023060119340070106966030053005300530050
652023060119330070106966030053005300530050
662023060119320070106966030053005300530050
672023060119310070106966030053005300530050
682023060119300070106966030053005300530050
692023060119290070106966030053005300530050
702023060119280070106966030053005300530050
712023060119270070106966030053005300530050
722023060119260070106966030053005300530050
732023060119250070106966030053005300530050
742023060119240070106966030053005300530050
752023060119230070106966030053005300530050
762023060119220070106966030053005300530050
772023060119210070106966030053005300530050
782023060119200070106966030053005300530050
792023060119190070106966030053005300530050
802023060119180070106966030053005300530050
812023060119170070106966030053005300530050
822023060119160070106966030053005300530050
832023060119150070106966030053005300530050
842023060119140070106966030053005300530050
852023060119130070106966030053005300530050
862023060119120070106966030053005300530050
872023060119110070106966030053005300530050
882023060119100070106966030053005300530050
892023060119090070106966030053005300530050
902023060119080070106966030053005300530050
912023060119070070106966030053005300530050
922023060119060070106966030053005300530054192
932023060119050070106966030053005300530050
942023060119040070106966030053005300530050
952023060119030070106966030053005300530050
962023060119020070106966030053005300530050
972023060119010070106966030053005300530050
982023060119000070106966030053005300530050
992023060118590070106966030053005300530050
1002023060118580070106966030053005300530050
1012023060118570070106966030053005300530050
1022023060118560070106966030053005300530050
1032023060118550070106966030053005300530050
1042023060118540070106966030053005300530050
1052023060118530070106966030053005300530050
1062023060118520070106966030053005300530050
1072023060118510070106966030053005300530050
1082023060118500070106966030053005300530050
1092023060118490070106966030053005300530050
1102023060118480070106966030053005300530050
1112023060118470070106966030053005300530050
1122023060118460070106966030053005300530050
1132023060118450070106966030053005300530050
1142023060118440070106966030053005300530050
1152023060118430070106966030053005300530050
1162023060118420070106966030053005300530050
1172023060118410070106966030053005300530050
1182023060118400070106966030053005300530050
1192023060118390070106966030053005300530050
1202023060118380070106966030053005300530050
1212023060118370070106966030053005300530050
1222023060118360070106966030053005300530054192
1232023060118350070106966030053005300530050
1242023060118340070106966030053005300530050
1252023060118330070106966030053005300530050
1262023060118320070106966030053005300530050
1272023060118310070106966030053005300530050
1282023060118300070106966030053005300530050
1292023060118290070106966030053005300530050
1302023060118280070106966030053005300530050
1312023060118270070106966030053005300530050
1322023060118260070106966030053005300530050
1332023060118250070106966030053005300530050
1342023060118240070106966030053005300530050
1352023060118230070106966030053005300530050
1362023060118220070106966030053005300530050
1372023060118210070106966030053005300530050
1382023060118200070106966030053005300530050
1392023060118190070106966030053005300530050
1402023060118180070106966030053005300530050
1412023060118170070106966030053005300530050
1422023060118160070106966030053005300530050
1432023060118150070106966030053005300530050
1442023060118140070106966030053005300530050
1452023060118130070106966030053005300530050
1462023060118120070106966030053005300530050
1472023060118110070106966030053005300530050
1482023060118100070106966030053005300530050
1492023060118090070106966030053005300530050
1502023060118080070106966030053005300530050
1512023060118070070106966030053005300530050
1522023060118060070106966030053005300530054192
1532023060118050070106966030053005300530050
1542023060118040070106966030053005300530050
1552023060118030070106966030053005300530050
1562023060118020070106966030053005300530050
1572023060118010070106966030053005300530050
1582023060118000070106966030053005300530050
1592023060117590070106966030053005300530050
1602023060117580070106966030053005300530050
1612023060117570070106966030053005300530050
1622023060117560070106966030053005300530050
1632023060117550070106966030053005300530050
1642023060117540070106966030053005300530050
1652023060117530070106966030053005300530050
1662023060117520070106966030053005300530050
1672023060117510070106966030053005300530050
1682023060117500070106966030053005300530050
1692023060117490070106966030053005300530050
1702023060117480070106966030053005300530050
1712023060117470070106966030053005300530050
1722023060117460070106966030053005300530050
1732023060117450070106966030053005300530050
1742023060117440070106966030053005300530050
1752023060117430070106966030053005300530050
1762023060117420070106966030053005300530050
1772023060117410070106966030053005300530050
1782023060117400070106966030053005300530050
1792023060117390070106966030053005300530050
1802023060117380070106966030053005300530050
1812023060117370070106966030053005300530050
1822023060117360070106966030053005300530054192
1832023060117350070106966030053005300530050
1842023060117340070106966030053005300530050
1852023060117330070106966030053005300530050
1862023060117320070106966030053005300530050
1872023060117310070106966030053005300530050
1882023060117300070106966030053005300530050
1892023060117290070106966030053005300530050
1902023060117280070106966030053005300530050
1912023060117270070106966030053005300530050
1922023060117260070106966030053005300530050
1932023060117250070106966030053005300530050
1942023060117240070106966030053005300530050
1952023060117230070106966030053005300530050
1962023060117220070106966030053005300530050
1972023060117210070106966030053005300530050
1982023060117200070106966030053005300530050
1992023060117190070106966030053005300530050
2002023060117180070106966030053005300530050
2012023060117170070106966030053005300530050
2022023060117160070106966030053005300530050
2032023060117150070106966030053005300530050
2042023060117140070106966030053005300530050
2052023060117130070106966030053005300530050
2062023060117120070106966030053005300530050
2072023060117110070106966030053005300530050
2082023060117100070106966030053005300530050
2092023060117090070106966030053005300530050
2102023060117080070106966030053005300530050
2112023060117070070106966030053005300530050
2122023060117060070106966030053005300530054192
2132023060117050070106966030053005300530050
2142023060117040070106966030053005300530050
2152023060117030070106966030053005300530050
2162023060117020070106966030053005300530050
2172023060117010070106966030053005300530050
2182023060117000070106966030053005300530050
2192023060116590070106966030053005300530050
2202023060116580070106966030053005300530050
2212023060116570070106966030053005300530050
2222023060116560070106966030053005300530050
2232023060116550070106966030053005300530050
2242023060116540070106966030053005300530050
2252023060116530070106966030053005300530050
2262023060116520070106966030053005300530050
2272023060116510070106966030053005300530050
2282023060116500070106966030053005300530050
2292023060116490070106966030053005300530050
2302023060116480070106966030053005300530050
2312023060116470070106966030053005300530050
2322023060116460070106966030053005300530050
2332023060116450070106966030053005300530050
2342023060116440070106966030053005300530050
2352023060116430070106966030053005300530050
2362023060116420070106966030053005300530050
2372023060116410070106966030053005300530050
2382023060116400070106966030053005300530050
2392023060116390070106966030053005300530050
2402023060116380070106966030053005300530050
2412023060116370070106966030053005300530050
2422023060116360070106966030053005300530054192
2432023060116350070106966030053005300530050
2442023060116340070106966030053005300530050
2452023060116330070106966030053005300530050
2462023060116320070106966030053005300530050
2472023060116310070106966030053005300530050
2482023060116300070106966030053005300530050
2492023060116290070106966030053005300530050
2502023060116280070106966030053005300530050
2512023060116270070106966030053005300530050
2522023060116260070106966030053005300530050
2532023060116250070106966030053005300530050
2542023060116240070106966030053005300530050
2552023060116230070106966030053005300530050
2562023060116220070106966030053005300530050
2572023060116210070106966030053005300530050
2582023060116200070106966030053005300530050
2592023060116190070106966030053005300530050
2602023060116180070106966030053005300530050
2612023060116170070106966030053005300530050
2622023060116160070106966030053005300530050
2632023060116150070106966030053005300530050
2642023060116140070106966030053005300530050
2652023060116130070106966030053005300530050
2662023060116120070106966030053005300530050
2672023060116110070106966030053005300530050
2682023060116100070106966030053005300530050
2692023060116090070106966030053005300530050
2702023060116080070106966030053005300530050
2712023060116070070106966030053005300530050
2722023060116060070106966030053005300530054192
2732023060116050070106966030053005300530050
2742023060116040070106966030053005300530050
2752023060116030070106966030053005300530050
2762023060116020070106966030053005300530050
2772023060116010070106966030053005300530050
2782023060116000070106966030053005300530050
2792023060115590070106966030053005300530050
2802023060115580070106966030053005300530050
2812023060115570070106966030053005300530050
2822023060115560070106966030053005300530050
2832023060115550070106966030053005300530050
2842023060115540070106966030053005300530050
2852023060115530070106966030053005300530050
2862023060115520070106966030053005300530050
2872023060115510070106966030053005300530050
2882023060115500070106966030053005300530050
2892023060115490070106966030053005300530050
2902023060115480070106966030053005300530050
2912023060115470070106966030053005300530050
2922023060115460070106966030053005300530050
2932023060115450070106966030053005300530050
2942023060115440070106966030053005300530050
2952023060115430070106966030053005300530050
2962023060115420070106966030053005300530050
2972023060115410070106966030053005300530050
2982023060115400070106966030053005300530050
2992023060115390070106966030053005300530050
3002023060115380070106966030053005300530050
3012023060115370070106966030053005300530050
3022023060115360070106966030053005300530054192
3032023060115350070106966030053005300530050
3042023060115340070106966030053005300530050
3052023060115330070106966030053005300530050
3062023060115320070106966030053005300530050
3072023060115310070106966030053005300530050
3082023060115300070106966030053005300530054192
3092023060115290068847270030003000300030000
3102023060115280068847270030003000300030000
3112023060115270068847270030003000300030000
3122023060115260068847270030003000300030000
3132023060115250068847270030003000300030000
3142023060115240068847270030003000300030000
3152023060115230068847270030003000300030000
3162023060115220068847270030003000300030000
3172023060115210068847270030003000300030000
3182023060115200068847270030003000300030000
319202306011519006884727003000300530053000370
3202023060115180068736135530053000300529951432
3212023060115170068306520530003000300030000
322202306011516006830652053000299530002995363
32320230601151500681976320300030003000300018
324202306011514006819223202995300030002995207
325202306011513006813013403000300030002995676
326202306011512006792754752995299529952995534
327202306011511006776761452990299029902990118
328202306011510006773233252990298529902985948
3292023060115090067449164529852985299029851748
330202306011508006692738552990299029902990355
33120230601150700668212405299529902995299055
3322023060115060066804793529902995299529902
33320230601150500668041950299529902995299053
334202306011504006678834652990299029902990562
335202306011503006662030852995300030002990104
3362023060115020066589112030003000300030001
3372023060115010066588812030003000300030000
3382023060115000066588812030003000300030004
33920230601145900665876120299529952995299514
3402023060114580066583419030003000300030000
34120230601145700665834190300030003000300011
342202306011456006658011903000300030003000605
3432023060114550066398619030003000300030001
3442023060114540066398319030003000300030001
3452023060114530066398019029902995299529903773
34620230601145200652686230299529952995299555
3472023060114510065252150529952995299529951181
34820230601145000648984410299529952995299510
349202306011449006489544602995299529952995184
3502023060114480064840338029902990299029900
351202306011447006484033802990299029902990478
352202306011446006469741602985298529852985340
3532023060114450064595926029902990299029900
354202306011444006459592602990299029902990155
3552023060114430064549581029902990299029905
356202306011442006454808602990299529952990101
3572023060114410064517837029952995299529951
3582023060114400064517537529902990299029902905
3592023060114390063648942529852985298529850
36020230601143800636489425298529852985298540
361202306011437006363700252985298529852985300
362202306011436006354745252990299029902990151
3632023060114350063502303529852985298529850
364202306011434006350230352985298529852985868
3652023060114330063243205529852985298529855
3662023060114320063241713029752975297529752000
367202306011431006264671302975298029802975301
36820230601143000625571525298029802980298056
369202306011429006254046452975298529852975628
3702023060114280062353590029852985298529850
371202306011427006235359002985297529852975249
3722023060114260062279510529852985298529851
3732023060114250062279212029752975297529751460
374202306011424006184486202975297529752975519
375202306011423006169045952975298029802975643
3762023060114220061498934529852985298529855
3772023060114210061497442029802975298029751132
378202306011420006116064702975298529852975136
3792023060114190061120182529752975297529750
3802023060114180061120182529752975297529750
381202306011417006112018252975298029802975400
3822023060114160061001102529802980298029800
3832023060114150061001102529802980298029800
38420230601141400610011025298029802980298072
3852023060114130060979646529802980298029801063
386202306011412006066287252985298029852980534
387202306011411006050350152975298029802975608
3882023060114100060322381529802980298029800
38920230601140900603223815298029802980298020
390202306011408006031642152980298029802980128
3912023060114070060278277529852985298529850
3922023060114060060278277529852985298529852
393202306011405006027768052980298029802980141
394202306011404006023566252980297529802975169
3952023060114030060185364529752980298029751511
396202306011402005973523652980298029802980328
397202306011401005963749252985298529852985100
3982023060114000059607642529852985298529850
3992023060113590059607642529852985298529850
40020230601135800596076425298529852985298523
4012023060113570059600777029902990299029900
4022023060113560059600777029902990299029900
4032023060113550059600777029902990299029900
4042023060113540059600777029902980299029751803
405202306011353005906368752985298529852985200
40620230601135200590039875298029802980298034
407202306011351005899385552985299029902985364
4082023060113500058885167029902990299029901436
40920230601134900584558030298529852985298587
410202306011348005842983352990298529902985426
411202306011347005830266952980298029852980143
4122023060113460058260053029802990299029802
413202306011345005825945602980298029802980128
414202306011344005822131202990298529902985312
415202306011343005812817952985298029852980525
41620230601134200579714770298529852985298510
41720230601134100579684920298029802985298077
418202306011340005794554352980298029802980463
4192023060113390057807569529802990299029802261
420202306011338005713359852985298529852985100
4212023060113370057103748529902990299029900
422202306011336005710374852990298029902980246
423202306011335005703031752980298529852980617
424202306011334005684614352985298529852985705
4252023060113330056635701029852985298529855
426202306011332005663420852980298029802980120
42720230601133100565984485297529702985297093
4282023060113300056570780029652980298029657033
4292023060113290054484408029702980298029702414
4302023060113280053766242529852985298529850
4312023060113270053766242529852990299029801095
4322023060113260053439925529852985298529850
433202306011325005343992552985298529852985491
4342023060113240053293362029702980298029703718
43520230601132300521887815299029852990297014090
4362023060113220047998940529852990299029853000
4372023060113210047102940529902990299029901109
4382023060113200046771349529902990299029901
439202306011319004677105052990299029902990802
4402023060113180046531252529902995299529901046
4412023060113170046218493529952995299529955
4422023060113160046216996029902990299029901098
4432023060113150045888694029902995299529901037
4442023060113140045578612529902995299529904447
445202306011313004424680003000300030003000287
4462023060113120044160700030003000300029953501
4472023060113110043111950529953005300529952105
4482023060113100042480445530103010301030101
449202306011309004248014453010300030103000238
450202306011308004240863453010300030103000136
4512023060113070042367833530003010301030004504
4522023060113060041015799030103010301030102965
4532023060113050040123334030103015302030102752
4542023060113040039293669530153015301530150
455202306011303003929366953015301530153015420
4562023060113020039167039530153015301530150
457202306011301003916703953015301530153015792
458202306011300003892825153015301530153015228
4592023060112590038859509530153015301530150
460202306011258003885950953015301530153015158
461202306011257003881187253015302030203015184
4622023060112560038756391530203020302030207
463202306011255003875427753020302030203020134
464202306011254003871380953020302030203020400
465202306011253003859300953020302030203020382
466202306011252003847764553020302030203015731
4672023060112510038257107530203020302030203
468202306011250003825620153015301530153015128
469202306011249003821760953015301530153015349
4702023060112480038112386030203020302030200
47120230601124700381123860302030253025302067
472202306011246003809215153020302030253020337
4732023060112450037990377030203020302030200
474202306011244003799037703020302030203020698
475202306011243003777958103020302030203020122
47620230601124200377427370302030203020302010
477202306011241003773971703015301530153015269
4782023060112400037658613530203020302030200
4792023060112390037658613530203020302030200
480202306011238003765861353020302030203020300
481202306011237003756801353020301530203015255
482202306011236003749110353015302030203015129
483202306011235003745220953015301530153015726
4842023060112340037233320530203020302030200
48520230601123300372333205302030203020302014
4862023060112320037229092530203020302030201
487202306011231003722879053015301530153015128
4882023060112300037190198530203020302030200
4892023060112290037190198530203020302030205
490202306011228003718868853020302030203020582
491202306011227003701292453020301530203015129
492202306011226003697403053020301530203015251
4932023060112250036898353530153015302030151228
4942023060112240036528061530203020302030200
495202306011223003652806153020301530203015301
4962023060112220036437309530203020302030200
497202306011221003643730953020301530203015283
4982023060112200036351907530203020302030200
499202306011219003635190753020302030203020115
5002023060112180036317177530103010301030100
501202306011217003631717753010301030203010258
5022023060112160036239518530153015301530150
50320230601121500362395185301530153015301550
50420230601121400362244435301530153015301590
5052023060112130036197308530153015301530150
5062023060112120036197308530153015301530151123
5072023060112110035858724030153015301530150
5082023060112100035858724030153015301530150
509202306011209003585872403015301530153010654
510202306011208003566164353015301530153010524
511202306011207003550371353020301530203015402
51220230601120600353825100301530153015301525
513202306011205003537497253015301530153015209
514202306011204003531195903015301530153015150
515202306011203003526673403020301530203015101
5162023060112020035236282030153015301530150
517202306011201003523628203015302030203015158
5182023060112000035188631030203020302030200
5192023060111590035188631030203020302030200
520202306011158003518863103020302030203020150
5212023060111570035143331030253025302530251
52220230601115600351430285302030203020302030
523202306011155003513396853015301030153010159
5242023060111540035086094030153015301530150
525202306011153003508609403015301530153015313
526202306011152003499172453015301530153015228
5272023060111510034922982530253025302530250
52820230601115000349229825302530253025302533
5292023060111490034913000030253025302530250
5302023060111480034913000030253025302530251
5312023060111470034912697530153030303030154286
53220230601114600336194430303030253030302553
53320230601114500336034050302530253025302542
534202306011144003359070003025302530253025982
53520230601114300332936450302530253025302530
536202306011142003328457003020301530253015174
537202306011141003323208803015301530153015913
5382023060111400032956818530153020302030152376
539202306011139003223926753025302530253025182
5402023060111380032184212530203025302530201222
5412023060111370031814565530253030303030253
5422023060111360031813657530353030303530303132
5432023060111350030864009030353035303530353405
544202306011134002983059153035303530353035680
5452023060111330029624211530303030303530301741
5462023060111320029096493030303025303030251017
547202306011131002878834353025302530253025647
548202306011130002859262603025302530253025450
5492023060111290028456501030203020302030200
55020230601112800284565010302030203020302046
5512023060111270028442609030203020302030201672
55220230601112600279376650302030153020301095
553202306011125002790902253010301530153010412
5542023060111240027784869030153015301530153
555202306011123002778396453010301030103010128
5562023060111220027745436530153020302030154
5572023060111210027744230030053010301030053151
5582023060111200026795781030203015302030151060
5592023060111190026475959530203020302030201
5602023060111180026475657530203020302030201
561202306011117002647535553015301530153015628
562202306011116002628601353015302030203015286
563202306011115002619973153020302030203020817
5642023060111140025952997530203020302030201013
5652023060111130025647071530203020302530201694
566202306011112002513548153020302030203020853
5672023060111110024877875530203020302030203
568202306011110002487696953020302030203020201
5692023060111090024816267530103015301530102491
5702023060111080024065732030153020302030102295
571202306011107002337410253020302030203020400
572202306011106002325330253015301530153015218
5732023060111050023187575530153015301530151683
574202306011104002268015103015301530153015931
5752023060111030022399454530103010301030102177
576202306011102002174417753005300530053005323
577202306011101002164711603005300030053000967
5782023060111000021356596530003005300530001459
579202306011059002091817153005300530053005511
58020230601105800207646160300530053005300510
581202306011057002076161103000300030053000521
58220230601105600206053060300030003000300012
5832023060110550020601706030003000300030002
5842023060110540020601106030053005300530050
5852023060110530020601106030053005300530055
586202306011052002059960353005300030053000141
587202306011051002055723803005300530053005176
5882023060110500020504350030053005300530051000
589202306011049002020385003005300530053005100
590202306011048002017380003005300530053005666
591202306011047001997366703000300030003000299
592202306011046001988396702995300030002995327
59320230601104500197858805300030003000300088
5942023060110440019759480530003000300030001
595202306011043001975918053000300030003000211
5962023060110420019695880530003000300030001415
597202306011041001927138053005301030103005484
59820230601104000191259370301030103010301034
5992023060110390019115703030103010301030100
6002023060110380019115703030103010301030100
60120230601103700191157030301030103010301048
6022023060110360019101255030103010301030100
6032023060110350019101255030103010301030101
604202306011034001910095403005300530053005284
6052023060110330019015612030003000300030000
606202306011032001901561203000301030103000301
6072023060110310018925012030103010301030100
608202306011030001892501203010301030103010701
609202306011029001871401103010301030103010866
6102023060110280018453345030053000300530004211
6112023060110270017189824530003000300030001
6122023060110260017189524529952995299529951914
6132023060110250016616281529952995299529950
6142023060110240016616281529952995299529951
61520230601102300166159820299529952995299580
616202306011022001659202202995299529952995316
6172023060110210016497380029952995299529950
61820230601102000164973800299529952995299515
619202306011019001649288752995299529952995170
620202306011018001644197252995299529952995940
621202306011017001616044252990299029902990605
6222023060110160015979547529902990299029900
6232023060110150015979547529902990299029901030
6242023060110140015671577529902990299029900
6252023060110130015671577529902990299029900
626202306011012001567157752990299029902990102
6272023060110110015641079529902990299029902610
628202306011010001486068952990299529952990400
629202306011009001474099002995299529952995100
630202306011008001471104002995299029952990840
6312023060110070014459860029952995299529954
632202306011006001445866202990299029902990120
6332023060110050014422782029902995299529904494
6342023060110040013077079029952995299529957
63520230601100300130749825299529952995299579
63620230601100200130513220300030003000300034
6372023060110010013041122030003000300030000
6382023060110000013041122030003000300030001
639202306010959001304082202995300030002995674
640202306010958001283895652995300030002995114
64120230601095700128047985300030003000300010
642202306010956001280179852995299529952995373
643202306010955001269008502995299529952995948
644202306010954001240615902995299529952995178
6452023060109530012352848029952995299529950
6462023060109520012352848029952995299529950
647202306010951001235284802995299029952990900
648202306010950001208334802990299029902990134
649202306010949001204328202985299029952985545
650202306010948001188055552990299529952990828
651202306010947001163296952995299529952995669
65220230601094600114326040299529902995299054
653202306010945001141644802990298529902985200
6542023060109440011356715029902990299029901534
6552023060109430010898049030003000300030000
6562023060109420010898049030003000300030001
65720230601094100108977490300030003000299027
6582023060109400010889674030002995300029952286
65920230601093900102050165300030003000300081
660202306010938001018071653000300030003000218
661202306010937001011531652995299529952995540
662202306010936009953586529952995299529952
663202306010935009952987529902995299529903
664202306010934009952090029853000300029851741
665202306010933009432002029952995299529951860
6662023060109320088749320299529952995299520
66720230601093100886894202995299529952995205
668202306010930008807544529952995299529951
669202306010929008807245029952990299529901117
670202306010928008472704029852985298529850
67120230601092700847270402985298529852985100
672202306010926008442854029852985298529850
67320230601092500844285402985299029902985844
674202306010924008190912529902990299029901001
67520230601092300789161352990298529902985356
676202306010922007785170529852985298529850
677202306010921007785170529852985298529850
67820230601092000778517052985299029902985622
679202306010919007599442529902985299029851235
68020230601091800723076952985298529852985365
681202306010917007121817029852985298529850
6822023060109160071218170298529902990298513
68320230601091500711793152990299029902990441
68420230601091400698607252995299529952995678
68520230601091300678301152990299029902990628
686202306010912006595239529952995299529901421
68720230601091100617035852990299529952990506
68820230601091000601882102995299529952995110
689202306010909005985876029902985299029851589
6902023060109080055110635298529852985298527
69120230601090700550300402980297529802975682
69220230601090600530003952975296529752965284
693202306010905005215667529652965296529651832
694202306010904004672479529652955296529552158
69520230601090300403417802960296029602960880
69620230601090200377369802965296029652960451
69720230601090100364009752965297029702965138
6982023060109000035991780297029552985295511250