Files
KissMeData/377630/min/candle-20230619.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023061920580057975623541254125412541251325
32023061920570057975623541254125412541250
42023061920560057975623541254125412541250
52023061920550057975623541254125412541250
62023061920540057975623541254125412541250
72023061920530057975623541254125412541250
82023061920520057975623541254125412541250
92023061920510057975623541254125412541250
102023061920500057975623541254125412541250
112023061920490057975623541254125412541250
122023061920480057975623541254125412541250
132023061920470057975623541254125412541250
142023061920460057975623541254125412541250
152023061920450057975623541254125412541250
162023061920440057975623541254125412541250
172023061920430057975623541254125412541250
182023061920420057975623541254125412541250
192023061920410057975623541254125412541250
202023061920400057975623541254125412541250
212023061920390057975623541254125412541250
222023061920380057975623541254125412541250
232023061920370057975623541254125412541250
242023061920360057975623541254125412541250
252023061920350057975623541254125412541250
262023061920340057975623541254125412541250
272023061920330057975623541254125412541250
282023061920320057975623541254125412541250
292023061920310057975623541254125412541250
302023061920300057975623541254125412541250
312023061920290057975623541254125412541250
322023061920280057975623541254125412541251325
332023061920270057975623541254125412541250
342023061920260057975623541254125412541250
352023061920250057975623541254125412541250
362023061920240057975623541254125412541250
372023061920230057975623541254125412541250
382023061920220057975623541254125412541250
392023061920210057975623541254125412541250
402023061920200057975623541254125412541250
412023061920190057975623541254125412541250
422023061920180057975623541254125412541250
432023061920170057975623541254125412541250
442023061920160057975623541254125412541250
452023061920150057975623541254125412541250
462023061920140057975623541254125412541250
472023061920130057975623541254125412541250
482023061920120057975623541254125412541250
492023061920110057975623541254125412541250
502023061920100057975623541254125412541250
512023061920090057975623541254125412541250
522023061920080057975623541254125412541250
532023061920070057975623541254125412541250
542023061920060057975623541254125412541250
552023061920050057975623541254125412541250
562023061920040057975623541254125412541250
572023061920030057975623541254125412541250
582023061920020057975623541254125412541250
592023061920010057975623541254125412541250
602023061920000057975623541254125412541250
612023061919590057975623541254125412541250
622023061919580057975623541254125412541251325
632023061919570057975623541254125412541250
642023061919560057975623541254125412541250
652023061919550057975623541254125412541250
662023061919540057975623541254125412541250
672023061919530057975623541254125412541250
682023061919520057975623541254125412541250
692023061919510057975623541254125412541250
702023061919500057975623541254125412541250
712023061919490057975623541254125412541250
722023061919480057975623541254125412541250
732023061919470057975623541254125412541250
742023061919460057975623541254125412541250
752023061919450057975623541254125412541250
762023061919440057975623541254125412541250
772023061919430057975623541254125412541250
782023061919420057975623541254125412541250
792023061919410057975623541254125412541250
802023061919400057975623541254125412541250
812023061919390057975623541254125412541250
822023061919380057975623541254125412541250
832023061919370057975623541254125412541250
842023061919360057975623541254125412541250
852023061919350057975623541254125412541250
862023061919340057975623541254125412541250
872023061919330057975623541254125412541250
882023061919320057975623541254125412541250
892023061919310057975623541254125412541250
902023061919300057975623541254125412541250
912023061919290057975623541254125412541250
922023061919280057975623541254125412541251325
932023061919270057975623541254125412541250
942023061919260057975623541254125412541250
952023061919250057975623541254125412541250
962023061919240057975623541254125412541250
972023061919230057975623541254125412541250
982023061919220057975623541254125412541250
992023061919210057975623541254125412541250
1002023061919200057975623541254125412541250
1012023061919190057975623541254125412541250
1022023061919180057975623541254125412541250
1032023061919170057975623541254125412541250
1042023061919160057975623541254125412541250
1052023061919150057975623541254125412541250
1062023061919140057975623541254125412541250
1072023061919130057975623541254125412541250
1082023061919120057975623541254125412541250
1092023061919110057975623541254125412541250
1102023061919100057975623541254125412541250
1112023061919090057975623541254125412541250
1122023061919080057975623541254125412541250
1132023061919070057975623541254125412541250
1142023061919060057975623541254125412541250
1152023061919050057975623541254125412541250
1162023061919040057975623541254125412541250
1172023061919030057975623541254125412541250
1182023061919020057975623541254125412541250
1192023061919010057975623541254125412541250
1202023061919000057975623541254125412541250
1212023061918590057975623541254125412541250
1222023061918580057975623541254125412541251325
1232023061918570057975623541254125412541250
1242023061918560057975623541254125412541250
1252023061918550057975623541254125412541250
1262023061918540057975623541254125412541250
1272023061918530057975623541254125412541250
1282023061918520057975623541254125412541250
1292023061918510057975623541254125412541250
1302023061918500057975623541254125412541250
1312023061918490057975623541254125412541250
1322023061918480057975623541254125412541250
1332023061918470057975623541254125412541250
1342023061918460057975623541254125412541250
1352023061918450057975623541254125412541250
1362023061918440057975623541254125412541250
1372023061918430057975623541254125412541250
1382023061918420057975623541254125412541250
1392023061918410057975623541254125412541250
1402023061918400057975623541254125412541250
1412023061918390057975623541254125412541250
1422023061918380057975623541254125412541250
1432023061918370057975623541254125412541250
1442023061918360057975623541254125412541250
1452023061918350057975623541254125412541250
1462023061918340057975623541254125412541250
1472023061918330057975623541254125412541250
1482023061918320057975623541254125412541250
1492023061918310057975623541254125412541250
1502023061918300057975623541254125412541250
1512023061918290057975623541254125412541250
1522023061918280057975623541254125412541251325
1532023061918270057975623541254125412541250
1542023061918260057975623541254125412541250
1552023061918250057975623541254125412541250
1562023061918240057975623541254125412541250
1572023061918230057975623541254125412541250
1582023061918220057975623541254125412541250
1592023061918210057975623541254125412541250
1602023061918200057975623541254125412541250
1612023061918190057975623541254125412541250
1622023061918180057975623541254125412541250
1632023061918170057975623541254125412541250
1642023061918160057975623541254125412541250
1652023061918150057975623541254125412541250
1662023061918140057975623541254125412541250
1672023061918130057975623541254125412541250
1682023061918120057975623541254125412541250
1692023061918110057975623541254125412541250
1702023061918100057975623541254125412541250
1712023061918090057975623541254125412541250
1722023061918080057975623541254125412541250
1732023061918070057975623541254125412541250
1742023061918060057975623541254125412541250
1752023061918050057975623541254125412541250
1762023061918040057975623541254125412541250
1772023061918030057975623541254125412541250
1782023061918020057975623541254125412541250
1792023061918010057975623541254125412541250
1802023061918000057975623541254125412541250
1812023061917590057975623541254125412541250
1822023061917580057975623541254125412541251325
1832023061917570057975623541254125412541250
1842023061917560057975623541254125412541250
1852023061917550057975623541254125412541250
1862023061917540057975623541254125412541250
1872023061917530057975623541254125412541250
1882023061917520057975623541254125412541250
1892023061917510057975623541254125412541250
1902023061917500057975623541254125412541250
1912023061917490057975623541254125412541250
1922023061917480057975623541254125412541250
1932023061917470057975623541254125412541250
1942023061917460057975623541254125412541250
1952023061917450057975623541254125412541250
1962023061917440057975623541254125412541250
1972023061917430057975623541254125412541250
1982023061917420057975623541254125412541250
1992023061917410057975623541254125412541250
2002023061917400057975623541254125412541250
2012023061917390057975623541254125412541250
2022023061917380057975623541254125412541250
2032023061917370057975623541254125412541250
2042023061917360057975623541254125412541250
2052023061917350057975623541254125412541250
2062023061917340057975623541254125412541250
2072023061917330057975623541254125412541250
2082023061917320057975623541254125412541250
2092023061917310057975623541254125412541250
2102023061917300057975623541254125412541250
2112023061917290057975623541254125412541250
2122023061917280057975623541254125412541251325
2132023061917270057975623541254125412541250
2142023061917260057975623541254125412541250
2152023061917250057975623541254125412541250
2162023061917240057975623541254125412541250
2172023061917230057975623541254125412541250
2182023061917220057975623541254125412541250
2192023061917210057975623541254125412541250
2202023061917200057975623541254125412541250
2212023061917190057975623541254125412541250
2222023061917180057975623541254125412541250
2232023061917170057975623541254125412541250
2242023061917160057975623541254125412541250
2252023061917150057975623541254125412541250
2262023061917140057975623541254125412541250
2272023061917130057975623541254125412541250
2282023061917120057975623541254125412541250
2292023061917110057975623541254125412541250
2302023061917100057975623541254125412541250
2312023061917090057975623541254125412541250
2322023061917080057975623541254125412541250
2332023061917070057975623541254125412541250
2342023061917060057975623541254125412541250
2352023061917050057975623541254125412541250
2362023061917040057975623541254125412541250
2372023061917030057975623541254125412541250
2382023061917020057975623541254125412541250
2392023061917010057975623541254125412541250
2402023061917000057975623541254125412541250
2412023061916590057975623541254125412541250
2422023061916580057975623541254125412541251325
2432023061916570057975623541254125412541250
2442023061916560057975623541254125412541250
2452023061916550057975623541254125412541250
2462023061916540057975623541254125412541250
2472023061916530057975623541254125412541250
2482023061916520057975623541254125412541250
2492023061916510057975623541254125412541250
2502023061916500057975623541254125412541250
2512023061916490057975623541254125412541250
2522023061916480057975623541254125412541250
2532023061916470057975623541254125412541250
2542023061916460057975623541254125412541250
2552023061916450057975623541254125412541250
2562023061916440057975623541254125412541250
2572023061916430057975623541254125412541250
2582023061916420057975623541254125412541250
2592023061916410057975623541254125412541250
2602023061916400057975623541254125412541250
2612023061916390057975623541254125412541250
2622023061916380057975623541254125412541250
2632023061916370057975623541254125412541250
2642023061916360057975623541254125412541250
2652023061916350057975623541254125412541250
2662023061916340057975623541254125412541250
2672023061916330057975623541254125412541250
2682023061916320057975623541254125412541250
2692023061916310057975623541254125412541250
2702023061916300057975623541254125412541250
2712023061916290057975623541254125412541250
2722023061916280057975623541254125412541251325
2732023061916270057975623541254125412541250
2742023061916260057975623541254125412541250
2752023061916250057975623541254125412541250
2762023061916240057975623541254125412541250
2772023061916230057975623541254125412541250
2782023061916220057975623541254125412541250
2792023061916210057975623541254125412541250
2802023061916200057975623541254125412541250
2812023061916190057975623541254125412541250
2822023061916180057975623541254125412541250
2832023061916170057975623541254125412541250
2842023061916160057975623541254125412541250
2852023061916150057975623541254125412541250
2862023061916140057975623541254125412541250
2872023061916130057975623541254125412541250
2882023061916120057975623541254125412541250
2892023061916110057975623541254125412541250
2902023061916100057975623541254125412541250
2912023061916090057975623541254125412541250
2922023061916080057975623541254125412541250
2932023061916070057975623541254125412541250
2942023061916060057975623541254125412541250
2952023061916050057975623541254125412541250
2962023061916040057975623541254125412541250
2972023061916030057975623541254125412541250
2982023061916020057975623541254125412541250
2992023061916010057975623541254125412541250
3002023061916000057975623541254125412541250
3012023061915590057975623541254125412541250
3022023061915580057975623541254125412541251325
3032023061915570057975623541254125412541250
3042023061915560057975623541254125412541250
3052023061915550057975623541254125412541250
3062023061915540057975623541254125412541250
3072023061915530057975623541254125412541250
3082023061915520057975623541254125412541250
3092023061915510057975623541254125412541250
3102023061915500057975623541254125412541250
3112023061915490057975623541254125412541250
3122023061915480057975623541254125412541250
3132023061915470057975623541254125412541250
3142023061915460057975623541254125412541250
3152023061915450057975623541254125412541250
3162023061915440057975623541254125412541250
3172023061915430057975623541254125412541250
3182023061915420057975623541254125412541250
3192023061915410057975623541254125412541250
3202023061915400057975623541254125412541250
3212023061915390057975623541254125412541250
3222023061915380057975623541254125412541250
3232023061915370057975623541254125412541250
3242023061915360057975623541254125412541250
3252023061915350057975623541254125412541250
3262023061915340057975623541254125412541250
3272023061915330057975623541254125412541250
3282023061915320057975623541254125412541250
3292023061915310057975623541254125412541250
3302023061915300057975623541254125412541251325
3312023061915290057429061041254125412541250
3322023061915280057429061041254125412541250
3332023061915270057429061041254125412541250
3342023061915260057429061041254125412541250
3352023061915250057429061041254125412541250
3362023061915240057429061041254125412541250
3372023061915230057429061041254125412541250
3382023061915220057429061041254125412541250
3392023061915210057429061041254125412541250
3402023061915200057429061041254125412541250
34120230619151900574290610412541204125412068
34220230619151800574010445412541204125412045
343202306191517005738250154120411541204115347
34420230619151600572395530412541104125411075
345202306191515005720866904105410541054105797
3462023061915140056881500541054105410541052
34720230619151300568806795410541054105410524
3482023061915120056870827541154115411541150
3492023061915110056870827541154115411541150
3502023061915100056870827541154110411541103
3512023061915090056869594041154115411541153
3522023061915080056868359541154115411541150
353202306191507005686835954115411541154115100
3542023061915060056827209541154115411541150
355202306191505005682720954115410041154100179
356202306191504005675381804105411041104105716
3572023061915030056459792041154115411541150
3582023061915020056459792041154115411541150
3592023061915010056459792041154115411541153
3602023061915000056458557541154115411541151
3612023061914590056458146041104110411041104
3622023061914580056456502041154110411541105
3632023061914570056454446540954095409540951000
3642023061914560056044946541154115411541151
365202306191455005604453504095411541154095615
3662023061914540055792446541154115411541150
3672023061914530055792446541154115411541150
36820230619145200557924465411541154115411531
36920230619145100557796900410041004100410052
3702023061914500055758370041154115411541150
371202306191449005575837004115410041154100235
3722023061914480055661981041104105411041001493
373202306191447005504973454105410541054105371
374202306191446005489743904105410541054105226
3752023061914450054804666041054105410541050
376202306191444005480466604105410541054105751
377202306191443005449638054110411041154110477
3782023061914420054300332541154115411541150
3792023061914410054300332541154115411541150
3802023061914400054300332541154115411541103
3812023061914390054299098541104115411541102
382202306191438005429827604110411041104110500
3832023061914370054092776041104110411041100
384202306191436005409277604110411041104110100
3852023061914350054051676041154115411541150
38620230619143400540516760411541154115411520
3872023061914330054043446041154115411541153
38820230619143200540422115411041104110411033
3892023061914310054028648541104110411041100
3902023061914300054028648541104110411041100
3912023061914290054028648541104110411041100
3922023061914280054028648541104110411041100
3932023061914270054028648541104110411041100
3942023061914260054028648541104110411041101
39520230619142500540282375410541054105410511
3962023061914240054023722041054105410541050
3972023061914230054023722041054105410541050
3982023061914220054023722041054105410541050
399202306191421005402372204105411041104105887
4002023061914200053659555541104110411041100
4012023061914190053659555541104110411041100
402202306191418005365955554110411041104110412
4032023061914170053490223541104110411041100
4042023061914160053490223541104110411041108
4052023061914150053486935541104110411041101
406202306191414005348652454110411541154110500
4072023061914130053280904041254125412541250
4082023061914120053280904041254125412541250
4092023061914110053280904041254125412541251
4102023061914100053280491541154115411541150
411202306191409005328049154115411541154115222
4122023061914080053189138541254125412541250
41320230619140700531891385412541104125411011
414202306191406005318461604110411041104110399
415202306191405005302062704115411541154115377
4162023061914040052865491541304130413041300
4172023061914030052865491541304130413041300
418202306191402005286549154130412541304125395
4192023061914010052702553541304130413041300
4202023061914000052702553541304130413041300
4212023061913590052702553541304130413041300
422202306191358005270255354130411041304110310
42320230619135700525749415413041254130412594
424202306191356005253616604125412541254110292
425202306191355005241615104125412541254125150
4262023061913540052354276041254125412541250
4272023061913530052354276041254125412541250
428202306191352005235427604125412541254125100
4292023061913510052313026041254125412541250
430202306191350005231302604125412041254120987
4312023061913490051905893541254125412541250
4322023061913480051905893541254125412541250
4332023061913470051905893541254125412541250
4342023061913460051905893541254125412541250
4352023061913450051905893541254125412541250
4362023061913440051905893541254125412541250
43720230619134300519058935412541254125411010
43820230619134200519017805411041104110411097
4392023061913410051861913541104110411041108
4402023061913400051858625541104110411041108
4412023061913390051855337541104120412041108
44220230619133800518520465412541104125411019
443202306191337005184422604110411041104110379
4442023061913360051688457041104110411041108
445202306191335005168516904110411041104110108
4462023061913340051640781041104110411041108
447202306191333005163749304110411541154110446
448202306191332005145413354115411541154115170
44920230619133100513841785412541154125411552
4502023061913300051362739041154115411541157
4512023061913290051359858541154115411541157
452202306191328005135697804110411541154110256
453202306191327005125163754115411541154115245
4542023061913260051150820041154115411541157
455202306191325005114793954120411541204115143
45620230619132400510890270412041204120412080
45720230619132300510560670412541254125412033
4582023061913220051042470041154115411541157
4592023061913210051039589541154115411541157
4602023061913200051036709041154115411541157
4612023061913190051033828541154115411541157
4622023061913180051030948041154115411541157
4632023061913170051028067541154115411541157
46420230619131600510251870411541154115411557
465202306191315005100173154115412541254115109
4662023061913140050956877041254110412541108
4672023061913130050953587541254115412541102007
4682023061913120050128679041154125412541157
4692023061913110050125797541104110411041106
4702023061913100050123331541154115411541151006
471202306191309004970936254125411541254115486
47220230619130800495093715411541104115411031
473202306191307004949663004115411541254115172
47420230619130600494258510412541154125411512
4752023061913050049420907041154115411541156
4762023061913040049418438041154115411541156
4772023061913030049415969041154115411541156
4782023061913020049413500041154115411541156
4792023061913010049411031041254115412541157
4802023061913000049408149541154115411541156
4812023061912590049405680541154115411541156
4822023061912580049403211541154115411541156
4832023061912570049400742541254125412541158
4842023061912560049397448541204115412041157
4852023061912550049394567541154115411541156
4862023061912540049392098541104110411041106
487202306191253004938963254110412041254110142
4882023061912520049331082041104110411041106
4892023061912510049328616041104110411041106
490202306191250004932615004110410541104105110
491202306191249004928094254110411041104110519
4922023061912480049067633541104110411041105
4932023061912470049065578541104110411041105
4942023061912460049063523541254110412541106
4952023061912450049061056041254110412541108
49620230619124400490577645412541054125410516
4972023061912430049051189541254105412541056
498202306191242004904872454105412541254105175
4992023061912410048976547041254120412541051268
50020230619124000484540825412041154120411516
501202306191239004844749804125412541254105123
502202306191238004839677054125412041354120923
5032023061912370048016087041154105411541003118
5042023061912360046735290541004100410041005
50520230619123500467332405410541004105410030
5062023061912340046720940041054095410540956
5072023061912330046718482040954100410540957
50820230619123200467156140409041054105409012
50920230619123100467106955410541054105409010
5102023061912300046706598040904105410540906
5112023061912290046704142540904090409040905
5122023061912280046702097540904090409040905
5132023061912270046700052540904090409040905
5142023061912260046698007540904100410540908
5152023061912250046694732040904090409040905
51620230619122400466926870410540904105409065
5172023061912230046666098541054090410540906
5182023061912220046663643041054090410540908
5192023061912210046660369541104090411040906
52020230619122000466579135411041104110409010
5212023061912190046653813541104090411040907
5222023061912180046650948541104090411040905
5232023061912170046648901541104090411040905
524202306191216004664685454110409041104090310
5252023061912150046520054541104090411040909
526202306191214004651636554105409541054095151
52720230619121300464543840411040904110409027
528202306191212004644333904090409040904090737
5292023061912110046141906041104090411040905
53020230619121000461398590410540904105409071
531202306191209004611081854090409040904090504
5322023061912080045904682541054100410540905306
53320230619120700437336280411041004110410019
534202306191206004372583404110411041104110192
535202306191205004364692204110411041104110360
536202306191204004349896204110411041104110175
537202306191203004342703704110409541104095460
538202306191202004323798304110411041104095310
53920230619120100431110100410541004105410082
54020230619120000430773510410541004105409551
54120230619115900430564425410541004105409545
5422023061911580043037993041054105410540901045
54320230619115700426100560409541054105409514
5442023061911560042604313041054095410540956
5452023061911550042601855041054095410540955
5462023061911540042599806541054095410540955
54720230619115300425977580410541004105409522
548202306191152004258873954095409040954090330
549202306191151004245364104090408040904080139
550202306191150004239689454085409040904085794
55120230619114900420721495409540904095409012
55220230619114800420672410409040904090409011
553202306191147004206274204095408040954080179
55420230619114600419896030408040854095408013
555202306191145004198429354095408540954075164
55620230619114400419173025407540754075407525
55720230619114300419071150407540754075407543
558202306191142004188959254085407040854070534
559202306191141004167225154085407540854070550
560202306191140004144813654085407540854060338
5612023061911390041310105040754060407540605
5622023061911380041308073540754075407540606
563202306191137004130563454060406040604060104
56420230619113600412634105408540554085405513
5652023061911350041258116040554055406040553553
5662023061911340039816888040554065406540551747
56720230619113300391076645408540604085406023
5682023061911320039098313040904075409040552296
5692023061911310038165270040754075407540754
5702023061911300038163640040954090409540707
5712023061911290038160784540754075407540704
57220230619112800381591550407540754075407057
5732023061911270038135953540954060409540605
5742023061911260038133918540604060406040607
5752023061911250038131076540604060406040603
576202306191124003812985854095406040954060272
5772023061911230038019346540654080408040652190
5782023061911220037128074540954080409540804
5792023061911210037126441041004095410040951202
580202306191120003663372104100409041004075695
58120230619111900363491270410040754100407555
5822023061911180036326610040754075407540750
58320230619111700363266100407540854085407540
5842023061911160036310273040754085408540701473
585202306191115003570939354080409040954080949
58620230619111400353217005409040904090409027
587202306191113003531065754085408540904085147
5882023061911120035250607540854120412040801796
58920230619111100345172080412541304130408011724
5902023061911100029713683041204120412041203
5912023061911090029712447041354120413541204
5922023061911080029710797541204135413541206
593202306191107002970832104135413041404115448
59420230619110600295236435414041404140411512
59520230619110500295186945411541404140411539
59620230619110400295026410411541404140411568
5972023061911030029474499041154115411541153
5982023061911020029473264541154115411541153
599202306191101002947203004140413541404115808
6002023061911000029137912541354110413541104
601202306191059002913626604110411541154110502
6022023061910580028929774541154115411541153
60320230619105700289285400411541304135411550
60420230619105600289078830411541154130411556
6052023061910550028884801541304115413041002585
6062023061910540027823503541304120413041151510
6072023061910530027201983041204130413041206
6082023061910520027199508041304115413041154
6092023061910510027197860541154115411541155
610202306191050002719580304115411541154115113
6112023061910490027149303541154135413541154
61220230619104800271476555413541154135411522
6132023061910470027138590041154115411541153
6142023061910460027137355541104110411041103
6152023061910450027136122541354110413541001079
6162023061910440026693191041104110411041051857
61720230619104300259303980411041104110411036
618202306191042002591560204130412541304110755
61920230619104100256052345413041154130411058
62020230619104000255813640413041154130411552
621202306191039002555992554110413041304110411
6222023061910380025390802541204120412041203
623202306191037002538956654135412041354115372
624202306191036002523629954120413541354115184
6252023061910350025160476541354135413541203150
62620230619103400238626730412541304135412517
6272023061910330023855653041354125413541254
6282023061910320023854002041204140414041204567
6292023061910310021971408041254125412541253
630202306191030002197017054140413041404125356
63120230619102900218231430413041304140413070
6322023061910280021794232041404130414041301712
6332023061910270021087174041354145414541352445
634202306191026002007525904145414541454145103
6352023061910250020032565541454145414541453
63620230619102400200313220415041554155414516
6372023061910230020024680041554145415541456
6382023061910220020022191041554145415541454
63920230619102100200205320415041554155414548
64020230619102000200006215415541454155414548
641202306191019001998072454155415041554140923
642202306191018001959783754150415541604150276
643202306191017001948324454160415541604150436
644202306191016001930204604155415041554150459
64520230619101500191113470415541504155415021
646202306191014001910263104150415041554150104
647202306191013001905947054155415541554150354
6482023061910120018912536041604160416041555
64920230619101100189104575415541504160415033
6502023061910100018896747041604150416041504
651202306191009001889508604160415041604150183
6522023061910080018819138041604150416041504
6532023061910070018817477041704170417041505
6542023061910060018815398041504170417041504
65520230619100500188137360415041704170415051
656202306191004001879252004160416041604145159
65720230619100300187263805414541454155414583
658202306191002001869197404155414541554145180
659202306191001001861718704145415041504145103
660202306191000001857444354150415541554150652
661202306190959001830384054150415541554150824
662202306190958001796177304155416041604155656
6632023061909570017689027041604160416041600
664202306190956001768902704160414541604145335
66520230619095500175501680414541454145414594
6662023061909540017511205041704140417041404
6672023061909530017509546041404145414541401504
668202306190952001688616354145414541504145616
6692023061909510016630781541754165417541401239
6702023061909500016114260541754175417541456
6712023061909490016111764541754145417541456
6722023061909480016109271541754180418041451342
673202306190947001555045204180418041904180757
674202306190946001523389804180418041804170494
67520230619094500150275645418041754180417535
6762023061909440015012936041804205421041751376
6772023061909430014436061042104170421041702420
678202306190942001342265704165415541654155131
679202306190941001336819654160414541604145233
68020230619094000132712730414041504150414024
681202306190939001326131704150414041504140224
68220230619093800131683620415041504150414068
6832023061909370013140148041504170418041501597
6842023061909360012475380541704150417041451102
6852023061909350012016984041454140414541404
68620230619093400120153275414541404145414022
6872023061909330012006210041354135413541353
6882023061909320012004969541454135414541355
68920230619093100120029000413541454145413014
6902023061909300011997111541304135413541251282
6912023061909290011467644541454145414541450
6922023061909280011467644541454125414541255
6932023061909270011465580041204120412041203
6942023061909260011464344041204120412041203
6952023061909250011463108041454120414541201072
696202306190924001102144154125412541254120215
69720230619092300109327555411541154115411517
698202306190922001092576004125412541254120931
699202306190921001054218654120413041304120349
70020230619092000103982060413041304130413029
7012023061909190010386229041554125416041252095
70220230619091800951870504115413041454115757
703202306190917009207043041504120416041202049
70420230619091600835642704120409541204095930
705202306190915007973778041104110411041001754
70620230619091400725326004120411041204110164
707202306190913007185703041054105410541053
708202306190912007184471541204105412041054
7092023061909110071828280412040954130409525
710202306190910007172534540904100410040904677
711202306190909005256264041004100413040901730
712202306190908004547316541004125412541003476
713202306190907003120431541254125414041251347
71420230619090600256405504125412541254120356
7152023061909050024173195413041204135412017
716202306190904002410308541354120414541051978
71720230619090300159744804145412541454120582
71820230619090200135703104140414041554130569
71920230619090100112153104160414041654140237
720202306190900001023052041654150417041502015