Files
KissMeData/017390/min/candle-20230705.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230705185900241165050069900699006990069900459
3202307051858002411650500699006990069900699000
4202307051857002411650500699006990069900699000
5202307051856002411650500699006990069900699000
6202307051855002411650500699006990069900699000
7202307051854002411650500699006990069900699000
8202307051853002411650500699006990069900699000
9202307051852002411650500699006990069900699000
10202307051851002411650500699006990069900699000
11202307051850002411650500699006990069900699000
12202307051849002411650500699006990069900699000
13202307051848002411650500699006990069900699000
14202307051847002411650500699006990069900699000
15202307051846002411650500699006990069900699000
16202307051845002411650500699006990069900699000
17202307051844002411650500699006990069900699000
18202307051843002411650500699006990069900699000
19202307051842002411650500699006990069900699000
20202307051841002411650500699006990069900699000
21202307051840002411650500699006990069900699000
22202307051839002411650500699006990069900699000
23202307051838002411650500699006990069900699000
24202307051837002411650500699006990069900699000
25202307051836002411650500699006990069900699000
26202307051835002411650500699006990069900699000
27202307051834002411650500699006990069900699000
28202307051833002411650500699006990069900699000
29202307051832002411650500699006990069900699000
30202307051831002411650500699006990069900699000
31202307051830002411650500699006990069900699000
3220230705182900241165050069900699006990069900459
33202307051828002411650500699006990069900699000
34202307051827002411650500699006990069900699000
35202307051826002411650500699006990069900699000
36202307051825002411650500699006990069900699000
37202307051824002411650500699006990069900699000
38202307051823002411650500699006990069900699000
39202307051822002411650500699006990069900699000
40202307051821002411650500699006990069900699000
41202307051820002411650500699006990069900699000
42202307051819002411650500699006990069900699000
43202307051818002411650500699006990069900699000
44202307051817002411650500699006990069900699000
45202307051816002411650500699006990069900699000
46202307051815002411650500699006990069900699000
47202307051814002411650500699006990069900699000
48202307051813002411650500699006990069900699000
49202307051812002411650500699006990069900699000
50202307051811002411650500699006990069900699000
51202307051810002411650500699006990069900699000
52202307051809002411650500699006990069900699000
53202307051808002411650500699006990069900699000
54202307051807002411650500699006990069900699000
55202307051806002411650500699006990069900699000
56202307051805002411650500699006990069900699000
57202307051804002411650500699006990069900699000
58202307051803002411650500699006990069900699000
59202307051802002411650500699006990069900699000
60202307051801002411650500699006990069900699000
61202307051800002411650500699006990069900699000
6220230705175900241165050069900699006990069900459
63202307051758002411650500699006990069900699000
64202307051757002411650500699006990069900699000
65202307051756002411650500699006990069900699000
66202307051755002411650500699006990069900699000
67202307051754002411650500699006990069900699000
68202307051753002411650500699006990069900699000
69202307051752002411650500699006990069900699000
70202307051751002411650500699006990069900699000
71202307051750002411650500699006990069900699000
72202307051749002411650500699006990069900699000
73202307051748002411650500699006990069900699000
74202307051747002411650500699006990069900699000
75202307051746002411650500699006990069900699000
76202307051745002411650500699006990069900699000
77202307051744002411650500699006990069900699000
78202307051743002411650500699006990069900699000
79202307051742002411650500699006990069900699000
80202307051741002411650500699006990069900699000
81202307051740002411650500699006990069900699000
82202307051739002411650500699006990069900699000
83202307051738002411650500699006990069900699000
84202307051737002411650500699006990069900699000
85202307051736002411650500699006990069900699000
86202307051735002411650500699006990069900699000
87202307051734002411650500699006990069900699000
88202307051733002411650500699006990069900699000
89202307051732002411650500699006990069900699000
90202307051731002411650500699006990069900699000
91202307051730002411650500699006990069900699000
9220230705172900241165050069900699006990069900459
93202307051728002411650500699006990069900699000
94202307051727002411650500699006990069900699000
95202307051726002411650500699006990069900699000
96202307051725002411650500699006990069900699000
97202307051724002411650500699006990069900699000
98202307051723002411650500699006990069900699000
99202307051722002411650500699006990069900699000
100202307051721002411650500699006990069900699000
101202307051720002411650500699006990069900699000
102202307051719002411650500699006990069900699000
103202307051718002411650500699006990069900699000
104202307051717002411650500699006990069900699000
105202307051716002411650500699006990069900699000
106202307051715002411650500699006990069900699000
107202307051714002411650500699006990069900699000
108202307051713002411650500699006990069900699000
109202307051712002411650500699006990069900699000
110202307051711002411650500699006990069900699000
111202307051710002411650500699006990069900699000
112202307051709002411650500699006990069900699000
113202307051708002411650500699006990069900699000
114202307051707002411650500699006990069900699000
115202307051706002411650500699006990069900699000
116202307051705002411650500699006990069900699000
117202307051704002411650500699006990069900699000
118202307051703002411650500699006990069900699000
119202307051702002411650500699006990069900699000
120202307051701002411650500699006990069900699000
121202307051700002411650500699006990069900699000
12220230705165900241165050069900699006990069900459
123202307051658002411650500699006990069900699000
124202307051657002411650500699006990069900699000
125202307051656002411650500699006990069900699000
126202307051655002411650500699006990069900699000
127202307051654002411650500699006990069900699000
128202307051653002411650500699006990069900699000
129202307051652002411650500699006990069900699000
130202307051651002411650500699006990069900699000
131202307051650002411650500699006990069900699000
132202307051649002411650500699006990069900699000
133202307051648002411650500699006990069900699000
134202307051647002411650500699006990069900699000
135202307051646002411650500699006990069900699000
136202307051645002411650500699006990069900699000
137202307051644002411650500699006990069900699000
138202307051643002411650500699006990069900699000
139202307051642002411650500699006990069900699000
140202307051641002411650500699006990069900699000
141202307051640002411650500699006990069900699000
142202307051639002411650500699006990069900699000
143202307051638002411650500699006990069900699000
144202307051637002411650500699006990069900699000
145202307051636002411650500699006990069900699000
146202307051635002411650500699006990069900699000
147202307051634002411650500699006990069900699000
148202307051633002411650500699006990069900699000
149202307051632002411650500699006990069900699000
150202307051631002411650500699006990069900699000
151202307051630002411650500699006990069900699000
15220230705162900241165050069900699006990069900459
153202307051628002411650500699006990069900699000
154202307051627002411650500699006990069900699000
155202307051626002411650500699006990069900699000
156202307051625002411650500699006990069900699000
157202307051624002411650500699006990069900699000
158202307051623002411650500699006990069900699000
159202307051622002411650500699006990069900699000
160202307051621002411650500699006990069900699000
161202307051620002411650500699006990069900699000
162202307051619002411650500699006990069900699000
163202307051618002411650500699006990069900699000
164202307051617002411650500699006990069900699000
165202307051616002411650500699006990069900699000
166202307051615002411650500699006990069900699000
167202307051614002411650500699006990069900699000
168202307051613002411650500699006990069900699000
169202307051612002411650500699006990069900699000
170202307051611002411650500699006990069900699000
171202307051610002411650500699006990069900699000
172202307051609002411650500699006990069900699000
173202307051608002411650500699006990069900699000
174202307051607002411650500699006990069900699000
175202307051606002411650500699006990069900699000
176202307051605002411650500699006990069900699000
177202307051604002411650500699006990069900699000
178202307051603002411650500699006990069900699000
179202307051602002411650500699006990069900699000
180202307051601002411650500699006990069900699000
181202307051600002411650500699006990069900699000
18220230705155900241165050069900699006990069900459
183202307051558002411650500699006990069900699000
184202307051557002411650500699006990069900699000
185202307051556002411650500699006990069900699000
186202307051555002411650500699006990069900699000
187202307051554002411650500699006990069900699000
188202307051553002411650500699006990069900699000
189202307051552002411650500699006990069900699000
190202307051551002411650500699006990069900699000
191202307051550002411650500699006990069900699000
192202307051549002411650500699006990069900699000
193202307051548002411650500699006990069900699000
194202307051547002411650500699006990069900699000
195202307051546002411650500699006990069900699000
196202307051545002411650500699006990069900699000
197202307051544002411650500699006990069900699000
198202307051543002411650500699006990069900699000
199202307051542002411650500699006990069900699000
200202307051541002411650500699006990069900699000
201202307051540002411650500699006990069900699000
202202307051539002411650500699006990069900699000
203202307051538002411650500699006990069900699000
204202307051537002411650500699006990069900699000
205202307051536002411650500699006990069900699000
206202307051535002411650500699006990069900699000
207202307051534002411650500699006990069900699000
208202307051533002411650500699006990069900699000
209202307051532002411650500699006990069900699000
210202307051531002411650500699006990069900699000
21120230705153000241165050069900699006990069900459
212202307051529002379566400699006990069900699000
213202307051528002379566400699006990069900699000
214202307051527002379566400699006990069900699000
215202307051526002379566400699006990069900699000
216202307051525002379566400699006990069900699000
217202307051524002379566400699006990069900699000
218202307051523002379566400699006990069900699000
219202307051522002379566400699006990069900699000
220202307051521002379566400699006990069900699000
221202307051520002379566400699006990069900699000
22220230705151900237956640069900700007000069900150
2232023070515180023690796006990070000700006990025
22420230705151700236733020069900700007010069900446
225202307051516002336111100701007000070100700009
226202307051515002335480600701007010070100700008
2272023070515140023349201007010070000701007000050
2282023070515130023314187007000070000700007000059
229202307051512002327288700700007010070100700007
23020230705151100232679830070000701007010070000204
231202307051510002312518000701007020070200701007
23220230705150900231202710070000701007010070000301
2332023070515080022909327007000070100701007000012
2342023070515070022900919007010070300703007000024
2352023070515060022884067007020070300703007020032
2362023070515050022861601007020070100702007010011
2372023070515040022853887007020070300703007020082
23820230705150300227963090070200700007020070000403
2392023070515020022513526007000070100701007000071
2402023070515010022463816007010070100701007010012
2412023070515000022455404007010070100701007000069
2422023070514590022407037007010070000701007000016
243202307051458002239582400700007000070100700007
244202307051457002239092300700007020070200700003
2452023070514560022388821007020070200702007000010
2462023070514550022381815007020069800702006980025
2472023070514540022364281007020070000702006980012
248202307051453002235588300702007020070200702001
24920230705145200223551810069800701007010069800315
2502023070514510022134865007010070000701006990070
251202307051450002208581000701007010070100701002
25220230705144900220844080069900700007010069900128
2532023070514480021994723007000070100701007000018
2542023070514470021982118007000069900700006990043
2552023070514460021952056006990070000700006990042
256202307051445002192268700701007010070100701001
25720230705144400219219860070100699007010069900114
2582023070514430021842294006990070000700006990072
25920230705144200217918970070100701007010070000122
2602023070514410021706466007000070200702007000032
26120230705144000216840590069900702007020069900100
2622023070514390021614020007030070200703007020069
263202307051438002156557400702007010070200701006
26420230705143700215613650070300702007030070100124
2652023070514360021474381007020070300703007020012
2662023070514350021465946007030070200703007020033
26720230705143400214427560070200702007030070200202
2682023070514330021300949007020070300703007020014
2692023070514320021291109007030070300704007030057
2702023070514310021251035007030070300704007030028
27120230705143000212313480070300703007040070300131
2722023070514290021139225007030070300703007030058
2732023070514280021098451007040070400704007030017
27420230705142700210864850070400704007040070400127
2752023070514260020997077007030070300704007030074
27620230705142500209450540070300702007030070200261
2772023070514240020761687007020070100702007010042
2782023070514230020732244007010070100702007010064
27920230705142200206873470070100700007010070000136
28020230705142100205920930070100700007020069900550
2812023070514200020206587007000070000701007000016
2822023070514190020195386007000070100702007000092
28320230705141800201309350070000702007020069800225
28420230705141700199734560070100702007020070100265
2852023070514160019787585007020070300703007020025
28620230705141500197700130070200701007020070100112
287202307051414001969144300701007010070200701007
2882023070514130019686532007010070100702007010015
2892023070514120019676013007010070300703007010040
2902023070514110019647971007030070100703007010091
29120230705141000195841510070100700007010069900207
2922023070514090019439305007010070200703007010073
2932023070514080019388124007030070300704007010087
2942023070514070019327021007030070400704007020079
29520230705140600192715210070400705007060070400271
29620230705140500190805150070500704007060070300665
29720230705140400186117700070300701007030070100357
29820230705140300183611510070100702007020070100206
29920230705140200182165830070200698007020069800902
30020230705140100175853340069800698006980069800113
30120230705140000175064600069800698006980069600211
3022023070513590017359260006970069700697006970098
30320230705135800172909540069700697006990069700370
3042023070513570017032632006970069700698006970033
30520230705135600170096250069800698006980069700364
30620230705135500167555550069700696006980069500366
30720230705135400165004650069500695006970069500382
30820230705135300162346110069400692006950069200736
3092023070513520015723643006920069200692006920057
31020230705135100156841990069200693006930069200225
3112023070513500015528359006930069400694006930070
31220230705134900154798360069300692006930069200297
3132023070513480015274137006920069200692006920052
31420230705134700152381530069300691006930069100384
31520230705134600149722240069100691006920069100103
316202307051345001490103800692006900069200690009
31720230705134400148948170069000692006930069000325
31820230705134300146699200069100688006910068800626
3192023070513420014237934006880068700688006870069
320202307051341001419046300687006870068700687000
3212023070513400014190463006870068900689006870011
3222023070513390014182886006870068800688006870053
3232023070513380014146423006880068800688006880087
32420230705133700140865670068700687006870068700293
32520230705133600138852760068700687006870068700201
326202307051335001374718900687006870068800687004
327202307051334001374444000687006870068700687002
3282023070513330013743066006880068800688006880019
32920230705133200137299940068900689006900068900199
33020230705133100135927430069000687006900068700792
33120230705133000130475650068700686006870068600242
33220230705132900128813150068600685006860068500286
3332023070513280012685120006850068500685006850014
334202307051327001267553000685006850068500685001
335202307051326001267484500685006850068500685001
336202307051325001267416000685006850068500685000
33720230705132400126741600068500685006850068500100
338202307051323001260566000686006860068600686000
339202307051322001260566000686006860068600686004
340202307051321001260291600686006860068600686002
34120230705132000126015440068600686006860068600200
34220230705131900124643440068700687006870068700113
3432023070513180012386713006870068700687006870055
34420230705131700123489280068700687006870068700166
34520230705131600122348860068600686006860068600261
346202307051315001205584000685006850068500685000
347202307051314001205584000685006850068500685000
348202307051313001205584000685006850068500685002
3492023070513120012054470006840068500685006840046
3502023070513110012022980006860068500686006850057
3512023070513100011983931006850068500685006850025
3522023070513090011966806006850068500685006850037
3532023070513080011941461006850068500685006850014
35420230705130700119318710068500684006850068400129
355202307051306001184361600684006840068400684000
356202307051305001184361600684006840068400684001
3572023070513040011842932006840068500685006840011
35820230705130300118354070068400684006840068400121
3592023070513020011752643006840068400684006840020
3602023070513010011738963006840068400684006840015
361202307051300001172870300684006840068400684000
362202307051259001172870300684006840068400684000
363202307051258001172870300684006840068400684001
364202307051257001172801900684006830068400683005
3652023070512560011724600006830068300683006830015
366202307051255001171435500683006830068300683001
367202307051254001171367200683006830068300683000
368202307051253001171367200683006830068300683003
369202307051252001171162300683006830068300683006
370202307051251001170752500683006830068300683005
371202307051250001170411000683006830068300683000
372202307051249001170411000683006830068300683000
373202307051248001170411000683006830068300683003
374202307051247001170206100683006830068300683004
375202307051246001169932900683006830068300683000
376202307051245001169932900683006830068300683000
377202307051244001169932900683006830068300683000
378202307051243001169932900683006830068300683006
379202307051242001169523100683006830068300683003
380202307051241001169318200681006810068100681000
3812023070512400011693182006810068300683006810028
382202307051239001167409600683006830068300683000
3832023070512380011674096006830068300683006830099
384202307051237001160647900683006830068300683008
385202307051236001160101500682006820068200682002
386202307051235001159965100682006820068200682000
3872023070512340011599651006820068200682006820015
388202307051233001158942100683006830068300683001
389202307051232001158873800683006830068300683000
390202307051231001158873800683006830068300683007
391202307051230001158395700683006830068300683001
392202307051229001158327400682006820068200682000
393202307051228001158327400682006820068200682001
3942023070512270011582592006820068100682006810021
3952023070512260011568279006810068100681006810045
396202307051225001153763400682006820068200682000
397202307051224001153763400682006820068200682000
398202307051223001153763400682006820068200682006
39920230705122200115335420068200682006820068200225
4002023070512210011380092006810068100681006810020
4012023070512200011366472006810068100681006810088
4022023070512190011306544006810068200682006810012
4032023070512180011298368006800068000680006800059
40420230705121700112582480068000681006810068000180
405202307051216001113577200681006810068100681005
4062023070512150011132367006820068200682006820022
407202307051214001111736300682006820068200682000
4082023070512130011117363006820068200682006820080
409202307051212001106280300682006820068200682000
410202307051211001106280300682006820068200682000
411202307051210001106280300682006820068200682000
4122023070512090011062803006820068200683006820060
413202307051208001102187800683006830068300683001
4142023070512070011021195006820068200682006820020
415202307051206001100755500682006820068200682002
416202307051205001100619100682006820068200682002
417202307051204001100482700681006810068100681000
4182023070512030011004827006810068100681006810028
419202307051202001098575900682006820068200682000
420202307051201001098575900682006820068200682002
4212023070512000010984395006820068200682006820011
4222023070511590010976893006810068100681006810052
4232023070511580010941481006810068100681006800029
424202307051157001092173700680006800068000680006
4252023070511560010917657006810068100681006810010
426202307051155001091084700680006800068000680001
4272023070511540010910167006810068100681006810036
428202307051153001088565100680006800068000680000
429202307051152001088565100680006800068000680004
430202307051151001088293100681006810068100681003
431202307051150001088088800681006810068100680007
43220230705114900108761260068100681006810068100146
433202307051148001077670000682006820068200682000
43420230705114700107767000068200683006830068200217
435202307051146001062869200682006820068200682000
4362023070511450010628692006820068300683006820014
437202307051144001061914000683006830068300683000
438202307051143001061914000683006830068300683001
439202307051142001061845700683006830068300683000
440202307051141001061845700683006830068300683000
441202307051140001061845700683006830068300683000
442202307051139001061845700683006830068300683000
443202307051138001061845700683006830068300683007
44420230705113700106136760068300684006840068300243
4452023070511360010447704006840068400684006840013
446202307051135001043881200683006830068300683000
4472023070511340010438812006830068300683006830020
448202307051133001042515200684006840068400684001
449202307051132001042446800684006840068400684000
450202307051131001042446800684006840068400684002
451202307051130001042310000683006850068500683003
4522023070511290010421048006830068300683006830015
453202307051128001041080300685006850068500685004
4542023070511270010408063006850068300685006830021
4552023070511260010393718006830068300683006830017
4562023070511250010382107006840068400684006840036
4572023070511240010357483006840068400684006840072
4582023070511230010308235006840068400684006840010
4592023070511220010301395006840068400684006840012
46020230705112100102931870068300683006830068300140
461202307051120001019756700683006830068300683000
4622023070511190010197567006830068300683006830010
46320230705111800101907370068600682006860068200174
4642023070511170010071747006830068300683006830012
465202307051116001006355100683006830068300683001
466202307051115001006286800683006830068300683001
467202307051114001006218500683006830068300683002
468202307051113001006081900682006820068200682004
4692023070511120010058091006820068200682006820036
4702023070511110010033539006840068200684006820050
471202307051110009999403006810068100681006810010
4722023070511090099925930068100681006810068000245
4732023070511080098259680068100682006820068100104
474202307051107009755105006820068200682006820046
4752023070511060097237330068200682006820068200172
4762023070511050096064290068200682006820068200153
47720230705110400950208300682006820068200682008
478202307051103009496627006830068300683006830027
479202307051102009478186006840068400684006840025
480202307051101009461086006840068400684006840017
48120230705110000944945800685006850068500685001
482202307051059009448773006840068500685006840012
48320230705105800944056000685006850068500685001
48420230705105700943987500685006850068500685001
485202307051056009439190006850068500685006850034
486202307051055009415900006840068400684006840051
48720230705105400938101600684006840068400684004
48820230705105300937828000683006830068300683000
489202307051052009378280006830068500685006830051
4902023070510510093434450068200684006840068200135
491202307051050009251311006850068400685006840030
492202307051049009230773006840068400685006840038
49320230705104800920477500682006820068200682000
494202307051047009204775006820068300684006820019
49520230705104600919179800683006830068300683004
496202307051045009189066006820068200682006820015
49720230705104400917883600682006820068200682000
498202307051043009178836006820068300683006820068
4992023070510420091324570068300683006830068300140
50020230705104100903683700683006830068300683007
501202307051040009032056006830068300683006830029
50220230705103900901224900683006830068300683002
503202307051038009010883006830068300684006830049
504202307051037008977415006830068200683006820061
50520230705103600893581200685006850068500685001
506202307051035008935127006830068300683006830019
50720230705103400892215000684006840068400684000
50820230705103300892215000684006830068400683006
509202307051032008918047006830068100683006810023
510202307051031008902378006810068200682006810068
5112023070510300088560610068200683006830068200236
5122023070510290086950880068500684006850068300575
513202307051028008302338006840068400684006840018
51420230705102700829002600684006840068400684000
515202307051026008290026006840068400684006840010
51620230705102500828318600686006860068600686001
51720230705102400828250000686006860068600686001
518202307051023008281814006860068400686006840020
519202307051022008268127006840068400684006830024
5202023070510210082517170068400684006840068400200
5212023070510200081149170068500685006850068500231
522202307051019007956682006850068600686006850041
523202307051018007928558006860068600686006850071
52420230705101700787985700686006860068600686000
52520230705101600787985700686006860068600686008
52620230705101500787436900685006850068500685001
527202307051014007873684006860068600686006860093
528202307051013007809886006850068600686006850055
5292023070510120077721660068700686006870068600194
530202307051011007639026006870068700687006870041
531202307051010007610859006880068800688006880016
532202307051009007599851006870068800688006870021
53320230705100800758540600689006890068900689000
53420230705100700758540600689006880068900687004
53520230705100600758265500688006880068800688004
536202307051005007579903006880068800688006880052
5372023070510040075441270068800687006880068700279
538202307051003007352449006880068700688006870017
5392023070510020073407560068900687006890068600180
540202307051001007217038006870068900689006870069
54120230705100000716951100689006890068900689003
542202307050959007167444006890068800689006880024
543202307050958007150912006880068800688006880020
544202307050957007137152006870068900689006870098
54520230705095600706963400689006890068900689005
546202307050955007066189006890069000690006890040
5472023070509540070385910069000690006900068900124
548202307050953006953033006900068900690006890071
5492023070509520069040570068900688006900068800194
550202307050951006770411006890068800689006880033
551202307050950006747697006880068800688006880053
55220230705094900671123300689006890068900689000
553202307050948006711233006890068800689006880011
554202307050947006703664006880068700688006870018
5552023070509460066912830068600687006870068600328
556202307050945006466255006870068800689006870075
557202307050944006414694006870068900689006870015
5582023070509430064043870068700688006880068700158
559202307050942006295733006880068900689006880013
5602023070509410062867880068900689006890068800139
56120230705094000619101800689006890068900689004
5622023070509390061882620068900689006890068700194
563202307050938006054719006890068900689006890026
564202307050937006036805006890068900690006890039
5652023070509360060099330068900689006890068900111
5662023070509350059334540068900687006890068600140
5672023070509340058370520068700688006880068700205
5682023070509330056962140068800688006890068800158
569202307050932005587420006880068800689006880047
570202307050931005555082006890068900690006890062
57120230705093000551234700689006880068900688007
572202307050929005507529006880068800689006880027
5732023070509280054889320068900689006890068800147
574202307050927005387707006890068900690006890030
575202307050926005367027006890069100691006890073
5762023070509250053166340069100689006920068800315
5772023070509240050994770069300690006930069000194
5782023070509230049652760069100688006910068800549
5792023070509220045862560068800688006900068800264
58020230705092100440439600688006840068900684001563
5812023070509200033313590068400683006840068300268
582202307050919003148062006830068300683006830044
5832023070509180031180100068200684006850068200214
5842023070509170029715140068500685006850068400278
5852023070509160027812380068500686006870068500402
5862023070509150025055670068600686006870068500302
5872023070509140022984560068400683006870068300449
5882023070509130019907420068300678006850067800848
589202307050912001411932006790067900679006790065
590202307050911001367797006790067900680006790033
5912023070509100013453820067900680006810067900219
592202307050909001196248006800068000680006800083
593202307050908001139808006800068000680006800067
5942023070509070010942480068000683006840068000186
595202307050906009675670068300680006830068000193
596202307050905008360090068000678006800067600295
597202307050904006359690067600676006760067500134
598202307050903005454010067800674006780067400125
599202307050902004609080067300671006740067100161
600202307050901003525900067100671006720067100266
601202307050900001739540067100672006730067100259