Files
KissMeData/103660/min/candle-20230602.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230602230300059505950595059500
320230602230200059505950595059500
420230602230100059505950595059500
520230602230000059505950595059500
620230602225900059505950595059500
720230602225800059505950595059500
820230602225700059505950595059500
920230602225600059505950595059500
1020230602225500059505950595059500
1120230602225400059505950595059500
1220230602225300059505950595059500
1320230602225200059505950595059500
1420230602225100059505950595059500
1520230602225000059505950595059500
1620230602224900059505950595059500
1720230602224800059505950595059500
1820230602224700059505950595059500
1920230602224600059505950595059500
2020230602224500059505950595059500
2120230602224400059505950595059500
2220230602224300059505950595059500
2320230602224200059505950595059500
2420230602224100059505950595059500
2520230602224000059505950595059500
2620230602223900059505950595059500
2720230602223800059505950595059500
2820230602223700059505950595059500
2920230602223600059505950595059500
3020230602223500059505950595059500
3120230602223400059505950595059500
3220230602223300059505950595059500
3320230602223200059505950595059500
3420230602223100059505950595059500
3520230602223000059505950595059500
3620230602222900059505950595059500
3720230602222800059505950595059500
3820230602222700059505950595059500
3920230602222600059505950595059500
4020230602222500059505950595059500
4120230602222400059505950595059500
4220230602222300059505950595059500
4320230602222200059505950595059500
4420230602222100059505950595059500
4520230602222000059505950595059500
4620230602221900059505950595059500
4720230602221800059505950595059500
4820230602221700059505950595059500
4920230602221600059505950595059500
5020230602221500059505950595059500
5120230602221400059505950595059500
5220230602221300059505950595059500
5320230602221200059505950595059500
5420230602221100059505950595059500
5520230602221000059505950595059500
5620230602220900059505950595059500
5720230602220800059505950595059500
5820230602220700059505950595059500
5920230602220600059505950595059500
6020230602220500059505950595059500
6120230602220400059505950595059500
6220230602220300059505950595059500
6320230602220200059505950595059500
6420230602220100059505950595059500
6520230602220000059505950595059500
6620230602215900059505950595059500
6720230602215800059505950595059500
6820230602215700059505950595059500
6920230602215600059505950595059500
7020230602215500059505950595059500
7120230602215400059505950595059500
7220230602215300059505950595059500
7320230602215200059505950595059500
7420230602215100059505950595059500
7520230602215000059505950595059500
7620230602214900059505950595059500
7720230602214800059505950595059500
7820230602214700059505950595059500
7920230602214600059505950595059500
8020230602214500059505950595059500
8120230602214400059505950595059500
8220230602214300059505950595059500
8320230602214200059505950595059500
8420230602214100059505950595059500
8520230602214000059505950595059500
8620230602213900059505950595059500
8720230602213800059505950595059500
8820230602213700059505950595059500
8920230602213600059505950595059500
9020230602213500059505950595059500
9120230602213400059505950595059500
9220230602213300059505950595059500
9320230602213200059505950595059500
9420230602213100059505950595059500
9520230602213000059505950595059500
9620230602212900059505950595059500
9720230602212800059505950595059500
9820230602212700059505950595059500
9920230602212600059505950595059500
10020230602212500059505950595059500
10120230602212400059505950595059500
10220230602212300059505950595059500
10320230602212200059505950595059500
10420230602212100059505950595059500
10520230602212000059505950595059500
10620230602211900059505950595059500
10720230602211800059505950595059500
10820230602211700059505950595059500
10920230602211600059505950595059500
11020230602211500059505950595059500
11120230602211400059505950595059500
11220230602211300059505950595059500
11320230602211200059505950595059500
11420230602211100059505950595059500
11520230602211000059505950595059500
11620230602210900059505950595059500
11720230602210800059505950595059500
11820230602210700059505950595059500
11920230602210600059505950595059500
12020230602210500059505950595059500
12120230602210400059505950595059500
12220230602210300059505950595059500
12320230602210200059505950595059500
12420230602210100059505950595059500
12520230602210000059505950595059500
12620230602205900059505950595059500
12720230602205800059505950595059500
12820230602205700059505950595059500
12920230602205600059505950595059500
13020230602205500059505950595059500
13120230602205400059505950595059500
13220230602205300059505950595059500
13320230602205200059505950595059500
13420230602205100059505950595059500
13520230602205000059505950595059500
13620230602204900059505950595059500
13720230602204800059505950595059500
13820230602204700059505950595059500
13920230602204600059505950595059500
14020230602204500059505950595059500
14120230602204400059505950595059500
14220230602204300059505950595059500
14320230602204200059505950595059500
14420230602204100059505950595059500
14520230602204000059505950595059500
14620230602203900059505950595059500
14720230602203800059505950595059500
14820230602203700059505950595059500
14920230602203600059505950595059500
15020230602203500059505950595059500
15120230602203400059505950595059500
15220230602203300059505950595059500
15320230602203200059505950595059500
15420230602203100059505950595059500
15520230602203000059505950595059500
15620230602202900059505950595059500
15720230602202800059505950595059500
15820230602202700059505950595059500
15920230602202600059505950595059500
16020230602202500059505950595059500
16120230602202400059505950595059500
16220230602202300059505950595059500
16320230602202200059505950595059500
16420230602202100059505950595059500
16520230602202000059505950595059500
16620230602201900059505950595059500
16720230602201800059505950595059500
16820230602201700059505950595059500
16920230602201600059505950595059500
17020230602201500059505950595059500
17120230602201400059505950595059500
17220230602201300059505950595059500
17320230602201200059505950595059500
17420230602201100059505950595059500
17520230602201000059505950595059500
17620230602200900059505950595059500
17720230602200800059505950595059500
17820230602200700059505950595059500
17920230602200600059505950595059500
18020230602200500059505950595059500
18120230602200400059505950595059500
18220230602200300059505950595059500
18320230602200200059505950595059500
18420230602200100059505950595059500
18520230602200000059505950595059500
18620230602195900059505950595059500
18720230602195800059505950595059500
18820230602195700059505950595059500
18920230602195600059505950595059500
19020230602195500059505950595059500
19120230602195400059505950595059500
19220230602195300059505950595059500
19320230602195200059505950595059500
19420230602195100059505950595059500
19520230602195000059505950595059500
19620230602194900059505950595059500
19720230602194800059505950595059500
19820230602194700059505950595059500
19920230602194600059505950595059500
20020230602194500059505950595059500
20120230602194400059505950595059500
20220230602194300059505950595059500
20320230602194200059505950595059500
20420230602194100059505950595059500
20520230602194000059505950595059500
20620230602193900059505950595059500
20720230602193800059505950595059500
20820230602193700059505950595059500
20920230602193600059505950595059500
21020230602193500059505950595059500
21120230602193400059505950595059500
21220230602193300059505950595059500
21320230602193200059505950595059500
21420230602193100059505950595059500
21520230602193000059505950595059500
21620230602192900059505950595059500
21720230602192800059505950595059500
21820230602192700059505950595059500
21920230602192600059505950595059500
22020230602192500059505950595059500
22120230602192400059505950595059500
22220230602192300059505950595059500
22320230602192200059505950595059500
22420230602192100059505950595059500
22520230602192000059505950595059500
22620230602191900059505950595059500
22720230602191800059505950595059500
22820230602191700059505950595059500
22920230602191600059505950595059500
23020230602191500059505950595059500
23120230602191400059505950595059500
23220230602191300059505950595059500
23320230602191200059505950595059500
23420230602191100059505950595059500
23520230602191000059505950595059500
23620230602190900059505950595059500
23720230602190800059505950595059500
23820230602190700059505950595059500
23920230602190600059505950595059500
24020230602190500059505950595059500
24120230602190400059505950595059500
24220230602190300059505950595059500
24320230602190200059505950595059500
24420230602190100059505950595059500
24520230602190000059505950595059500
24620230602185900059505950595059500
24720230602185800059505950595059500
24820230602185700059505950595059500
24920230602185600059505950595059500
25020230602185500059505950595059500
25120230602185400059505950595059500
25220230602185300059505950595059500
25320230602185200059505950595059500
25420230602185100059505950595059500
25520230602185000059505950595059500
25620230602184900059505950595059500
25720230602184800059505950595059500
25820230602184700059505950595059500
25920230602184600059505950595059500
26020230602184500059505950595059500
26120230602184400059505950595059500
26220230602184300059505950595059500
26320230602184200059505950595059500
26420230602184100059505950595059500
26520230602184000059505950595059500
26620230602183900059505950595059500
26720230602183800059505950595059500
26820230602183700059505950595059500
26920230602183600059505950595059500
27020230602183500059505950595059500
27120230602183400059505950595059500
27220230602183300059505950595059500
27320230602183200059505950595059500
27420230602183100059505950595059500
27520230602183000059505950595059500
27620230602182900059505950595059500
27720230602182800059505950595059500
27820230602182700059505950595059500
27920230602182600059505950595059500
28020230602182500059505950595059500
28120230602182400059505950595059500
28220230602182300059505950595059500
28320230602182200059505950595059500
28420230602182100059505950595059500
28520230602182000059505950595059500
28620230602181900059505950595059500
28720230602181800059505950595059500
28820230602181700059505950595059500
28920230602181600059505950595059500
29020230602181500059505950595059500
29120230602181400059505950595059500
29220230602181300059505950595059500
29320230602181200059505950595059500
29420230602181100059505950595059500
29520230602181000059505950595059500
29620230602180900059505950595059500
29720230602180800059505950595059500
29820230602180700059505950595059500
29920230602180600059505950595059500
30020230602180500059505950595059500
30120230602180400059505950595059500
30220230602180300059505950595059500
30320230602180200059505950595059500
30420230602180100059505950595059500
30520230602180000059505950595059500
30620230602175900059505950595059500
30720230602175800059505950595059500
30820230602175700059505950595059500
30920230602175600059505950595059500
31020230602175500059505950595059500
31120230602175400059505950595059500
31220230602175300059505950595059500
31320230602175200059505950595059500
31420230602175100059505950595059500
31520230602175000059505950595059500
31620230602174900059505950595059500
31720230602174800059505950595059500
31820230602174700059505950595059500
31920230602174600059505950595059500
32020230602174500059505950595059500
32120230602174400059505950595059500
32220230602174300059505950595059500
32320230602174200059505950595059500
32420230602174100059505950595059500
32520230602174000059505950595059500
32620230602173900059505950595059500
32720230602173800059505950595059500
32820230602173700059505950595059500
32920230602173600059505950595059500
33020230602173500059505950595059500
33120230602173400059505950595059500
33220230602173300059505950595059500
33320230602173200059505950595059500
33420230602173100059505950595059500
33520230602173000059505950595059500
33620230602172900059505950595059500
33720230602172800059505950595059500
33820230602172700059505950595059500
33920230602172600059505950595059500
34020230602172500059505950595059500
34120230602172400059505950595059500
34220230602172300059505950595059500
34320230602172200059505950595059500
34420230602172100059505950595059500
34520230602172000059505950595059500
34620230602171900059505950595059500
34720230602171800059505950595059500
34820230602171700059505950595059500
34920230602171600059505950595059500
35020230602171500059505950595059500
35120230602171400059505950595059500
35220230602171300059505950595059500
35320230602171200059505950595059500
35420230602171100059505950595059500
35520230602171000059505950595059500
35620230602170900059505950595059500
35720230602170800059505950595059500
35820230602170700059505950595059500
35920230602170600059505950595059500
36020230602170500059505950595059500
36120230602170400059505950595059500
36220230602170300059505950595059500
36320230602170200059505950595059500
36420230602170100059505950595059500
36520230602170000059505950595059500
36620230602165900059505950595059500
36720230602165800059505950595059500
36820230602165700059505950595059500
36920230602165600059505950595059500
37020230602165500059505950595059500
37120230602165400059505950595059500
37220230602165300059505950595059500
37320230602165200059505950595059500
37420230602165100059505950595059500
37520230602165000059505950595059500
37620230602164900059505950595059500
37720230602164800059505950595059500
37820230602164700059505950595059500
37920230602164600059505950595059500
38020230602164500059505950595059500
38120230602164400059505950595059500
38220230602164300059505950595059500
38320230602164200059505950595059500
38420230602164100059505950595059500
38520230602164000059505950595059500
38620230602163900059505950595059500
38720230602163800059505950595059500
38820230602163700059505950595059500
38920230602163600059505950595059500
39020230602163500059505950595059500
39120230602163400059505950595059500
39220230602163300059505950595059500
39320230602163200059505950595059500
39420230602163100059505950595059500
39520230602163000059505950595059500
39620230602162900059505950595059500
39720230602162800059505950595059500
39820230602162700059505950595059500
39920230602162600059505950595059500
40020230602162500059505950595059500
40120230602162400059505950595059500
40220230602162300059505950595059500
40320230602162200059505950595059500
40420230602162100059505950595059500
40520230602162000059505950595059500
40620230602161900059505950595059500
40720230602161800059505950595059500
40820230602161700059505950595059500
40920230602161600059505950595059500
41020230602161500059505950595059500
41120230602161400059505950595059500
41220230602161300059505950595059500
41320230602161200059505950595059500
41420230602161100059505950595059500
41520230602161000059505950595059500
41620230602160900059505950595059500
41720230602160800059505950595059500
41820230602160700059505950595059500
41920230602160600059505950595059500
42020230602160500059505950595059500
42120230602160400059505950595059500
42220230602160300059505950595059500
42320230602160200059505950595059500
42420230602160100059505950595059500
42520230602160000059505950595059500
42620230602155900059505950595059500
42720230602155800059505950595059500
42820230602155700059505950595059500
42920230602155600059505950595059500
43020230602155500059505950595059500
43120230602155400059505950595059500
43220230602155300059505950595059500
43320230602155200059505950595059500
43420230602155100059505950595059500
43520230602155000059505950595059500
43620230602154900059505950595059500
43720230602154800059505950595059500
43820230602154700059505950595059500
43920230602154600059505950595059500
44020230602154500059505950595059500
44120230602154400059505950595059500
44220230602154300059505950595059500
44320230602154200059505950595059500
44420230602154100059505950595059500
44520230602154000059505950595059500
44620230602153900059505950595059500
44720230602153800059505950595059500
44820230602153700059505950595059500
44920230602153600059505950595059500
45020230602153500059505950595059500
45120230602153400059505950595059500
45220230602153300059505950595059500
45320230602153200059505950595059500
45420230602153100059505950595059500
45520230602153000059505950595059500
45620230602152900059505950595059500
45720230602152800059505950595059500
45820230602152700059505950595059500
45920230602152600059505950595059500
46020230602152500059505950595059500
46120230602152400059505950595059500
46220230602152300059505950595059500
46320230602152200059505950595059500
46420230602152100059505950595059500
46520230602152000059505950595059500
46620230602151900059505950595059500
46720230602151800059505950595059500
46820230602151700059505950595059500
46920230602151600059505950595059500
47020230602151500059505950595059500
47120230602151400059505950595059500
47220230602151300059505950595059500
47320230602151200059505950595059500
47420230602151100059505950595059500
47520230602151000059505950595059500
47620230602150900059505950595059500
47720230602150800059505950595059500
47820230602150700059505950595059500
47920230602150600059505950595059500
48020230602150500059505950595059500
48120230602150400059505950595059500
48220230602150300059505950595059500
48320230602150200059505950595059500
48420230602150100059505950595059500
48520230602150000059505950595059500
48620230602145900059505950595059500
48720230602145800059505950595059500
48820230602145700059505950595059500
48920230602145600059505950595059500
49020230602145500059505950595059500
49120230602145400059505950595059500
49220230602145300059505950595059500
49320230602145200059505950595059500
49420230602145100059505950595059500
49520230602145000059505950595059500
49620230602144900059505950595059500
49720230602144800059505950595059500
49820230602144700059505950595059500
49920230602144600059505950595059500
50020230602144500059505950595059500
50120230602144400059505950595059500
50220230602144300059505950595059500
50320230602144200059505950595059500
50420230602144100059505950595059500
50520230602144000059505950595059500
50620230602143900059505950595059500
50720230602143800059505950595059500
50820230602143700059505950595059500
50920230602143600059505950595059500
51020230602143500059505950595059500
51120230602143400059505950595059500
51220230602143300059505950595059500
51320230602143200059505950595059500
51420230602143100059505950595059500
51520230602143000059505950595059500
51620230602142900059505950595059500
51720230602142800059505950595059500
51820230602142700059505950595059500
51920230602142600059505950595059500
52020230602142500059505950595059500
52120230602142400059505950595059500
52220230602142300059505950595059500
52320230602142200059505950595059500
52420230602142100059505950595059500
52520230602142000059505950595059500
52620230602141900059505950595059500
52720230602141800059505950595059500
52820230602141700059505950595059500
52920230602141600059505950595059500
53020230602141500059505950595059500
53120230602141400059505950595059500
53220230602141300059505950595059500
53320230602141200059505950595059500
53420230602141100059505950595059500
53520230602141000059505950595059500
53620230602140900059505950595059500
53720230602140800059505950595059500
53820230602140700059505950595059500
53920230602140600059505950595059500
54020230602140500059505950595059500
54120230602140400059505950595059500
54220230602140300059505950595059500
54320230602140200059505950595059500
54420230602140100059505950595059500
54520230602140000059505950595059500
54620230602135900059505950595059500
54720230602135800059505950595059500
54820230602135700059505950595059500
54920230602135600059505950595059500
55020230602135500059505950595059500
55120230602135400059505950595059500
55220230602135300059505950595059500
55320230602135200059505950595059500
55420230602135100059505950595059500
55520230602135000059505950595059500
55620230602134900059505950595059500
55720230602134800059505950595059500
55820230602134700059505950595059500
55920230602134600059505950595059500
56020230602134500059505950595059500
56120230602134400059505950595059500
56220230602134300059505950595059500
56320230602134200059505950595059500
56420230602134100059505950595059500
56520230602134000059505950595059500
56620230602133900059505950595059500
56720230602133800059505950595059500
56820230602133700059505950595059500
56920230602133600059505950595059500
57020230602133500059505950595059500
57120230602133400059505950595059500
57220230602133300059505950595059500
57320230602133200059505950595059500
57420230602133100059505950595059500
57520230602133000059505950595059500
57620230602132900059505950595059500
57720230602132800059505950595059500
57820230602132700059505950595059500
57920230602132600059505950595059500
58020230602132500059505950595059500
58120230602132400059505950595059500
58220230602132300059505950595059500
58320230602132200059505950595059500
58420230602132100059505950595059500
58520230602132000059505950595059500
58620230602131900059505950595059500
58720230602131800059505950595059500
58820230602131700059505950595059500
58920230602131600059505950595059500
59020230602131500059505950595059500
59120230602131400059505950595059500
59220230602131300059505950595059500
59320230602131200059505950595059500
59420230602131100059505950595059500
59520230602131000059505950595059500
59620230602130900059505950595059500
59720230602130800059505950595059500
59820230602130700059505950595059500
59920230602130600059505950595059500
60020230602130500059505950595059500
60120230602130400059505950595059500
60220230602130300059505950595059500
60320230602130200059505950595059500
60420230602130100059505950595059500
60520230602130000059505950595059500
60620230602125900059505950595059500
60720230602125800059505950595059500
60820230602125700059505950595059500
60920230602125600059505950595059500
61020230602125500059505950595059500
61120230602125400059505950595059500
61220230602125300059505950595059500
61320230602125200059505950595059500
61420230602125100059505950595059500
61520230602125000059505950595059500
61620230602124900059505950595059500
61720230602124800059505950595059500
61820230602124700059505950595059500
61920230602124600059505950595059500
62020230602124500059505950595059500
62120230602124400059505950595059500
62220230602124300059505950595059500
62320230602124200059505950595059500
62420230602124100059505950595059500
62520230602124000059505950595059500
62620230602123900059505950595059500
62720230602123800059505950595059500
62820230602123700059505950595059500
62920230602123600059505950595059500
63020230602123500059505950595059500
63120230602123400059505950595059500
63220230602123300059505950595059500
63320230602123200059505950595059500
63420230602123100059505950595059500
63520230602123000059505950595059500
63620230602122900059505950595059500
63720230602122800059505950595059500
63820230602122700059505950595059500
63920230602122600059505950595059500
64020230602122500059505950595059500
64120230602122400059505950595059500
64220230602122300059505950595059500
64320230602122200059505950595059500
64420230602122100059505950595059500
64520230602122000059505950595059500
64620230602121900059505950595059500
64720230602121800059505950595059500
64820230602121700059505950595059500
64920230602121600059505950595059500
65020230602121500059505950595059500
65120230602121400059505950595059500
65220230602121300059505950595059500
65320230602121200059505950595059500
65420230602121100059505950595059500
65520230602121000059505950595059500
65620230602120900059505950595059500
65720230602120800059505950595059500
65820230602120700059505950595059500
65920230602120600059505950595059500
66020230602120500059505950595059500
66120230602120400059505950595059500
66220230602120300059505950595059500
66320230602120200059505950595059500
66420230602120100059505950595059500
66520230602120000059505950595059500
66620230602115900059505950595059500
66720230602115800059505950595059500
66820230602115700059505950595059500
66920230602115600059505950595059500
67020230602115500059505950595059500
67120230602115400059505950595059500
67220230602115300059505950595059500
67320230602115200059505950595059500
67420230602115100059505950595059500
67520230602115000059505950595059500
67620230602114900059505950595059500
67720230602114800059505950595059500
67820230602114700059505950595059500
67920230602114600059505950595059500
68020230602114500059505950595059500
68120230602114400059505950595059500
68220230602114300059505950595059500
68320230602114200059505950595059500
68420230602114100059505950595059500
68520230602114000059505950595059500
68620230602113900059505950595059500
68720230602113800059505950595059500
68820230602113700059505950595059500
68920230602113600059505950595059500
69020230602113500059505950595059500
69120230602113400059505950595059500
69220230602113300059505950595059500
69320230602113200059505950595059500
69420230602113100059505950595059500
69520230602113000059505950595059500
69620230602112900059505950595059500
69720230602112800059505950595059500
69820230602112700059505950595059500
69920230602112600059505950595059500
70020230602112500059505950595059500
70120230602112400059505950595059500
70220230602112300059505950595059500
70320230602112200059505950595059500
70420230602112100059505950595059500
70520230602112000059505950595059500
70620230602111900059505950595059500
70720230602111800059505950595059500
70820230602111700059505950595059500
70920230602111600059505950595059500
71020230602111500059505950595059500
71120230602111400059505950595059500
71220230602111300059505950595059500
71320230602111200059505950595059500
71420230602111100059505950595059500
71520230602111000059505950595059500
71620230602110900059505950595059500
71720230602110800059505950595059500
71820230602110700059505950595059500
71920230602110600059505950595059500
72020230602110500059505950595059500
72120230602110400059505950595059500
72220230602110300059505950595059500
72320230602110200059505950595059500
72420230602110100059505950595059500
72520230602110000059505950595059500
72620230602105900059505950595059500
72720230602105800059505950595059500
72820230602105700059505950595059500
72920230602105600059505950595059500
73020230602105500059505950595059500
73120230602105400059505950595059500
73220230602105300059505950595059500
73320230602105200059505950595059500
73420230602105100059505950595059500
73520230602105000059505950595059500
73620230602104900059505950595059500
73720230602104800059505950595059500
73820230602104700059505950595059500
73920230602104600059505950595059500
74020230602104500059505950595059500
74120230602104400059505950595059500
74220230602104300059505950595059500
74320230602104200059505950595059500
74420230602104100059505950595059500
74520230602104000059505950595059500
74620230602103900059505950595059500
74720230602103800059505950595059500
74820230602103700059505950595059500
74920230602103600059505950595059500
75020230602103500059505950595059500
75120230602103400059505950595059500
75220230602103300059505950595059500
75320230602103200059505950595059500
75420230602103100059505950595059500
75520230602103000059505950595059500
75620230602102900059505950595059500
75720230602102800059505950595059500
75820230602102700059505950595059500
75920230602102600059505950595059500
76020230602102500059505950595059500
76120230602102400059505950595059500
76220230602102300059505950595059500
76320230602102200059505950595059500
76420230602102100059505950595059500
76520230602102000059505950595059500
76620230602101900059505950595059500
76720230602101800059505950595059500
76820230602101700059505950595059500
76920230602101600059505950595059500
77020230602101500059505950595059500
77120230602101400059505950595059500
77220230602101300059505950595059500
77320230602101200059505950595059500
77420230602101100059505950595059500
77520230602101000059505950595059500
77620230602100900059505950595059500
77720230602100800059505950595059500
77820230602100700059505950595059500
77920230602100600059505950595059500
78020230602100500059505950595059500
78120230602100400059505950595059500
78220230602100300059505950595059500
78320230602100200059505950595059500
78420230602100100059505950595059500
78520230602100000059505950595059500
78620230602095900059505950595059500
78720230602095800059505950595059500
78820230602095700059505950595059500
78920230602095600059505950595059500
79020230602095500059505950595059500
79120230602095400059505950595059500
79220230602095300059505950595059500
79320230602095200059505950595059500
79420230602095100059505950595059500
79520230602095000059505950595059500
79620230602094900059505950595059500
79720230602094800059505950595059500
79820230602094700059505950595059500
79920230602094600059505950595059500
80020230602094500059505950595059500
80120230602094400059505950595059500
80220230602094300059505950595059500
80320230602094200059505950595059500
80420230602094100059505950595059500
80520230602094000059505950595059500
80620230602093900059505950595059500
80720230602093800059505950595059500
80820230602093700059505950595059500
80920230602093600059505950595059500
81020230602093500059505950595059500
81120230602093400059505950595059500
81220230602093300059505950595059500
81320230602093200059505950595059500
81420230602093100059505950595059500
81520230602093000059505950595059500
81620230602092900059505950595059500
81720230602092800059505950595059500
81820230602092700059505950595059500
81920230602092600059505950595059500
82020230602092500059505950595059500
82120230602092400059505950595059500
82220230602092300059505950595059500
82320230602092200059505950595059500
82420230602092100059505950595059500
82520230602092000059505950595059500
82620230602091900059505950595059500
82720230602091800059505950595059500
82820230602091700059505950595059500
82920230602091600059505950595059500
83020230602091500059505950595059500
83120230602091400059505950595059500
83220230602091300059505950595059500
83320230602091200059505950595059500
83420230602091100059505950595059500
83520230602091000059505950595059500
83620230602090900059505950595059500
83720230602090800059505950595059500
83820230602090700059505950595059500
83920230602090600059505950595059500
84020230602090500059505950595059500
84120230602090400059505950595059500
84220230602090300059505950595059500
84320230602090200059505950595059500
84420230602090100059505950595059500
84520230602090000059505950595059500