Files
KissMeData/307950/min/candle-20230731.csv
2024-11-17 15:27:48 +09:00

40 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202307312037004994974410015300015300015300015300014615
320230731203600499497441001530001530001530001530000
420230731203500499497441001530001530001530001530000
520230731203400499497441001530001530001530001530000
620230731203300499497441001530001530001530001530000
720230731203200499497441001530001530001530001530000
820230731203100499497441001530001530001530001530000
920230731203000499497441001530001530001530001530000
1020230731202900499497441001530001530001530001530000
1120230731202800499497441001530001530001530001530000
1220230731202700499497441001530001530001530001530000
1320230731202600499497441001530001530001530001530000
1420230731202500499497441001530001530001530001530000
1520230731202400499497441001530001530001530001530000
1620230731202300499497441001530001530001530001530000
1720230731202200499497441001530001530001530001530000
1820230731202100499497441001530001530001530001530000
1920230731202000499497441001530001530001530001530000
2020230731201900499497441001530001530001530001530000
2120230731201800499497441001530001530001530001530000
2220230731201700499497441001530001530001530001530000
2320230731201600499497441001530001530001530001530000
2420230731201500499497441001530001530001530001530000
2520230731201400499497441001530001530001530001530000
2620230731201300499497441001530001530001530001530000
2720230731201200499497441001530001530001530001530000
2820230731201100499497441001530001530001530001530000
2920230731201000499497441001530001530001530001530000
3020230731200900499497441001530001530001530001530000
3120230731200800499497441001530001530001530001530000
32202307312007004994974410015300015300015300015300014615
3320230731200600499497441001530001530001530001530000
3420230731200500499497441001530001530001530001530000
3520230731200400499497441001530001530001530001530000
3620230731200300499497441001530001530001530001530000
3720230731200200499497441001530001530001530001530000
3820230731200100499497441001530001530001530001530000
3920230731200000499497441001530001530001530001530000
4020230731195900499497441001530001530001530001530000
4120230731195800499497441001530001530001530001530000
4220230731195700499497441001530001530001530001530000
4320230731195600499497441001530001530001530001530000
4420230731195500499497441001530001530001530001530000
4520230731195400499497441001530001530001530001530000
4620230731195300499497441001530001530001530001530000
4720230731195200499497441001530001530001530001530000
4820230731195100499497441001530001530001530001530000
4920230731195000499497441001530001530001530001530000
5020230731194900499497441001530001530001530001530000
5120230731194800499497441001530001530001530001530000
5220230731194700499497441001530001530001530001530000
5320230731194600499497441001530001530001530001530000
5420230731194500499497441001530001530001530001530000
5520230731194400499497441001530001530001530001530000
5620230731194300499497441001530001530001530001530000
5720230731194200499497441001530001530001530001530000
5820230731194100499497441001530001530001530001530000
5920230731194000499497441001530001530001530001530000
6020230731193900499497441001530001530001530001530000
6120230731193800499497441001530001530001530001530000
62202307311937004994974410015300015300015300015300014615
6320230731193600499497441001530001530001530001530000
6420230731193500499497441001530001530001530001530000
6520230731193400499497441001530001530001530001530000
6620230731193300499497441001530001530001530001530000
6720230731193200499497441001530001530001530001530000
6820230731193100499497441001530001530001530001530000
6920230731193000499497441001530001530001530001530000
7020230731192900499497441001530001530001530001530000
7120230731192800499497441001530001530001530001530000
7220230731192700499497441001530001530001530001530000
7320230731192600499497441001530001530001530001530000
7420230731192500499497441001530001530001530001530000
7520230731192400499497441001530001530001530001530000
7620230731192300499497441001530001530001530001530000
7720230731192200499497441001530001530001530001530000
7820230731192100499497441001530001530001530001530000
7920230731192000499497441001530001530001530001530000
8020230731191900499497441001530001530001530001530000
8120230731191800499497441001530001530001530001530000
8220230731191700499497441001530001530001530001530000
8320230731191600499497441001530001530001530001530000
8420230731191500499497441001530001530001530001530000
8520230731191400499497441001530001530001530001530000
8620230731191300499497441001530001530001530001530000
8720230731191200499497441001530001530001530001530000
8820230731191100499497441001530001530001530001530000
8920230731191000499497441001530001530001530001530000
9020230731190900499497441001530001530001530001530000
9120230731190800499497441001530001530001530001530000
92202307311907004994974410015300015300015300015300014615
9320230731190600499497441001530001530001530001530000
9420230731190500499497441001530001530001530001530000
9520230731190400499497441001530001530001530001530000
9620230731190300499497441001530001530001530001530000
9720230731190200499497441001530001530001530001530000
9820230731190100499497441001530001530001530001530000
9920230731190000499497441001530001530001530001530000
10020230731185900499497441001530001530001530001530000
10120230731185800499497441001530001530001530001530000
10220230731185700499497441001530001530001530001530000
10320230731185600499497441001530001530001530001530000
10420230731185500499497441001530001530001530001530000
10520230731185400499497441001530001530001530001530000
10620230731185300499497441001530001530001530001530000
10720230731185200499497441001530001530001530001530000
10820230731185100499497441001530001530001530001530000
10920230731185000499497441001530001530001530001530000
11020230731184900499497441001530001530001530001530000
11120230731184800499497441001530001530001530001530000
11220230731184700499497441001530001530001530001530000
11320230731184600499497441001530001530001530001530000
11420230731184500499497441001530001530001530001530000
11520230731184400499497441001530001530001530001530000
11620230731184300499497441001530001530001530001530000
11720230731184200499497441001530001530001530001530000
11820230731184100499497441001530001530001530001530000
11920230731184000499497441001530001530001530001530000
12020230731183900499497441001530001530001530001530000
12120230731183800499497441001530001530001530001530000
122202307311837004994974410015300015300015300015300014615
12320230731183600499497441001530001530001530001530000
12420230731183500499497441001530001530001530001530000
12520230731183400499497441001530001530001530001530000
12620230731183300499497441001530001530001530001530000
12720230731183200499497441001530001530001530001530000
12820230731183100499497441001530001530001530001530000
12920230731183000499497441001530001530001530001530000
13020230731182900499497441001530001530001530001530000
13120230731182800499497441001530001530001530001530000
13220230731182700499497441001530001530001530001530000
13320230731182600499497441001530001530001530001530000
13420230731182500499497441001530001530001530001530000
13520230731182400499497441001530001530001530001530000
13620230731182300499497441001530001530001530001530000
13720230731182200499497441001530001530001530001530000
13820230731182100499497441001530001530001530001530000
13920230731182000499497441001530001530001530001530000
14020230731181900499497441001530001530001530001530000
14120230731181800499497441001530001530001530001530000
14220230731181700499497441001530001530001530001530000
14320230731181600499497441001530001530001530001530000
14420230731181500499497441001530001530001530001530000
14520230731181400499497441001530001530001530001530000
14620230731181300499497441001530001530001530001530000
14720230731181200499497441001530001530001530001530000
14820230731181100499497441001530001530001530001530000
14920230731181000499497441001530001530001530001530000
15020230731180900499497441001530001530001530001530000
15120230731180800499497441001530001530001530001530000
152202307311807004994974410015300015300015300015300014615
15320230731180600499497441001530001530001530001530000
15420230731180500499497441001530001530001530001530000
15520230731180400499497441001530001530001530001530000
15620230731180300499497441001530001530001530001530000
15720230731180200499497441001530001530001530001530000
15820230731180100499497441001530001530001530001530000
15920230731180000499497441001530001530001530001530000
16020230731175900499497441001530001530001530001530000
16120230731175800499497441001530001530001530001530000
16220230731175700499497441001530001530001530001530000
16320230731175600499497441001530001530001530001530000
16420230731175500499497441001530001530001530001530000
16520230731175400499497441001530001530001530001530000
16620230731175300499497441001530001530001530001530000
16720230731175200499497441001530001530001530001530000
16820230731175100499497441001530001530001530001530000
16920230731175000499497441001530001530001530001530000
17020230731174900499497441001530001530001530001530000
17120230731174800499497441001530001530001530001530000
17220230731174700499497441001530001530001530001530000
17320230731174600499497441001530001530001530001530000
17420230731174500499497441001530001530001530001530000
17520230731174400499497441001530001530001530001530000
17620230731174300499497441001530001530001530001530000
17720230731174200499497441001530001530001530001530000
17820230731174100499497441001530001530001530001530000
17920230731174000499497441001530001530001530001530000
18020230731173900499497441001530001530001530001530000
18120230731173800499497441001530001530001530001530000
182202307311737004994974410015300015300015300015300014615
18320230731173600499497441001530001530001530001530000
18420230731173500499497441001530001530001530001530000
18520230731173400499497441001530001530001530001530000
18620230731173300499497441001530001530001530001530000
18720230731173200499497441001530001530001530001530000
18820230731173100499497441001530001530001530001530000
18920230731173000499497441001530001530001530001530000
19020230731172900499497441001530001530001530001530000
19120230731172800499497441001530001530001530001530000
19220230731172700499497441001530001530001530001530000
19320230731172600499497441001530001530001530001530000
19420230731172500499497441001530001530001530001530000
19520230731172400499497441001530001530001530001530000
19620230731172300499497441001530001530001530001530000
19720230731172200499497441001530001530001530001530000
19820230731172100499497441001530001530001530001530000
19920230731172000499497441001530001530001530001530000
20020230731171900499497441001530001530001530001530000
20120230731171800499497441001530001530001530001530000
20220230731171700499497441001530001530001530001530000
20320230731171600499497441001530001530001530001530000
20420230731171500499497441001530001530001530001530000
20520230731171400499497441001530001530001530001530000
20620230731171300499497441001530001530001530001530000
20720230731171200499497441001530001530001530001530000
20820230731171100499497441001530001530001530001530000
20920230731171000499497441001530001530001530001530000
21020230731170900499497441001530001530001530001530000
21120230731170800499497441001530001530001530001530000
212202307311707004994974410015300015300015300015300014615
21320230731170600499497441001530001530001530001530000
21420230731170500499497441001530001530001530001530000
21520230731170400499497441001530001530001530001530000
21620230731170300499497441001530001530001530001530000
21720230731170200499497441001530001530001530001530000
21820230731170100499497441001530001530001530001530000
21920230731170000499497441001530001530001530001530000
22020230731165900499497441001530001530001530001530000
22120230731165800499497441001530001530001530001530000
22220230731165700499497441001530001530001530001530000
22320230731165600499497441001530001530001530001530000
22420230731165500499497441001530001530001530001530000
22520230731165400499497441001530001530001530001530000
22620230731165300499497441001530001530001530001530000
22720230731165200499497441001530001530001530001530000
22820230731165100499497441001530001530001530001530000
22920230731165000499497441001530001530001530001530000
23020230731164900499497441001530001530001530001530000
23120230731164800499497441001530001530001530001530000
23220230731164700499497441001530001530001530001530000
23320230731164600499497441001530001530001530001530000
23420230731164500499497441001530001530001530001530000
23520230731164400499497441001530001530001530001530000
23620230731164300499497441001530001530001530001530000
23720230731164200499497441001530001530001530001530000
23820230731164100499497441001530001530001530001530000
23920230731164000499497441001530001530001530001530000
24020230731163900499497441001530001530001530001530000
24120230731163800499497441001530001530001530001530000
242202307311637004994974410015300015300015300015300014615
24320230731163600499497441001530001530001530001530000
24420230731163500499497441001530001530001530001530000
24520230731163400499497441001530001530001530001530000
24620230731163300499497441001530001530001530001530000
24720230731163200499497441001530001530001530001530000
24820230731163100499497441001530001530001530001530000
24920230731163000499497441001530001530001530001530000
25020230731162900499497441001530001530001530001530000
25120230731162800499497441001530001530001530001530000
25220230731162700499497441001530001530001530001530000
25320230731162600499497441001530001530001530001530000
25420230731162500499497441001530001530001530001530000
25520230731162400499497441001530001530001530001530000
25620230731162300499497441001530001530001530001530000
25720230731162200499497441001530001530001530001530000
25820230731162100499497441001530001530001530001530000
25920230731162000499497441001530001530001530001530000
26020230731161900499497441001530001530001530001530000
26120230731161800499497441001530001530001530001530000
26220230731161700499497441001530001530001530001530000
26320230731161600499497441001530001530001530001530000
26420230731161500499497441001530001530001530001530000
26520230731161400499497441001530001530001530001530000
26620230731161300499497441001530001530001530001530000
26720230731161200499497441001530001530001530001530000
26820230731161100499497441001530001530001530001530000
26920230731161000499497441001530001530001530001530000
27020230731160900499497441001530001530001530001530000
27120230731160800499497441001530001530001530001530000
272202307311607004994974410015300015300015300015300014615
27320230731160600499497441001530001530001530001530000
27420230731160500499497441001530001530001530001530000
27520230731160400499497441001530001530001530001530000
27620230731160300499497441001530001530001530001530000
27720230731160200499497441001530001530001530001530000
27820230731160100499497441001530001530001530001530000
27920230731160000499497441001530001530001530001530000
28020230731155900499497441001530001530001530001530000
28120230731155800499497441001530001530001530001530000
28220230731155700499497441001530001530001530001530000
28320230731155600499497441001530001530001530001530000
28420230731155500499497441001530001530001530001530000
28520230731155400499497441001530001530001530001530000
28620230731155300499497441001530001530001530001530000
28720230731155200499497441001530001530001530001530000
28820230731155100499497441001530001530001530001530000
28920230731155000499497441001530001530001530001530000
29020230731154900499497441001530001530001530001530000
29120230731154800499497441001530001530001530001530000
29220230731154700499497441001530001530001530001530000
29320230731154600499497441001530001530001530001530000
29420230731154500499497441001530001530001530001530000
29520230731154400499497441001530001530001530001530000
29620230731154300499497441001530001530001530001530000
29720230731154200499497441001530001530001530001530000
29820230731154100499497441001530001530001530001530000
29920230731154000499497441001530001530001530001530000
30020230731153900499497441001530001530001530001530000
30120230731153800499497441001530001530001530001530000
302202307311537004994974410015300015300015300015300014615
30320230731153600499497441001530001530001530001530000
30420230731153500499497441001530001530001530001530000
30520230731153400499497441001530001530001530001530000
30620230731153300499497441001530001530001530001530000
30720230731153200499497441001530001530001530001530000
30820230731153100499497441001530001530001530001530000
309202307311530004994974410015300015300015300015300014615
31020230731152900477136491001519001519001519001519000
31120230731152800477136491001519001519001519001519000
31220230731152700477136491001519001519001519001519000
31320230731152600477136491001519001519001519001519000
31420230731152500477136491001519001519001519001519000
31520230731152400477136491001519001519001519001519000
31620230731152300477136491001519001519001519001519000
31720230731152200477136491001519001519001519001519000
31820230731152100477136491001519001519001519001519000
31920230731152000477136491001519001519001519001519000
32020230731151900477136491001519001509001519001508001507
3212023073115180047485569900150900151000151000150700534
32220230731151700474049703001507001507001510001505001118
3232023073115160047236284300150600150400150900150300757
32420230731151500471223173001504001502001507001501001123
3252023073115140046953598600150200150500150700150200873
3262023073115130046822281100150500150700150700150400830
32720230731151200466973414001507001505001510001502001207
3282023073115110046515722400150500150200151100150100484
3292023073115100046442879200150200151100151300150200817
3302023073115090046319901900150900151400151500150800795
33120230731150800461997568001513001514001515001503003173
3322023073115070045721258400151400151800151800151400334
3332023073115060045670620500151700151500151800151400319
3342023073115050045622272000151400151600151800151300406
3352023073115040045560712200151600151200151800151100678
3362023073115030045458039300151000151000151200150800463
3372023073115020045388113100151000151100151400151000295
3382023073115010045343533900151100150400151200150100921
33920230731150000452049984001504001514001514001504001779
3402023073114590044936929000151200151600151600151100942
3412023073114580044794351700151500151300151600151100634
34220230731145700446984288001514001517001520001512001250
34320230731145600445089661001517001525001525001517001748
3442023073114550044243181200152500152800152800152400914
3452023073114540044103698500152700152700153000152600454
34620230731145300440343074001528001530001532001526001208
3472023073114520043849547100153000153200153200152600417
3482023073114510043785765000153100152600153100152400652
34920230731145000436861469001525001534001534001525001771
35020230731144900434150177001534001529001534001527002064
35120230731144800430989541001529001523001529001523001572
3522023073114470042859212300152200151900152300151800994
3532023073114460042708044900151900151600151900151400600
35420230731144500426170678001516001516001519001514001032
3552023073114440042460591600151600152100152100151600483
35620230731144300423872565001518001524001524001518001473
3572023073114420042163166500152400152300152400152300675
3582023073114410042060340700152200152300152400152000841
35920230731144000419323445001524001518001524001518001085
3602023073114390041767281400151800151200151900151100903
3612023073114380041630548200151100151900152000151100946
36220230731143700414872628001519001518001520001510001217
36320230731143600413026469001516001515001517001510001734
3642023073114350041040045400151300151200151500151100456
3652023073114340040971055500151200150900151300150900473
36620230731143300408995513001512001516001516001505001512
36720230731143200406710261001516001518001518001515001113
3682023073114310040502194500151700151600151800151500949
36920230731143000403582665001515001514001518001513001404
37020230731142900401455377001514001523001523001514003712
3712023073114280039582857700152300152100152300151800891
37220230731142700394474067001520001526001529001519002628
37320230731142600390471847001525001532001534001524001692
37420230731142500387884817001528001530001535001524001514
37520230731142400385563342001530001531001532001523003746
37620230731142300379845704001532001536001540001531001994
37720230731142200376786060001539001534001540001534002092
37820230731142100373566191001534001540001541001530002508
37920230731142000369715889001540001538001541001537003190
38020230731141900364804178001538001536001541001534002249
38120230731141800361344998001536001526001540001524002556
38220230731141700357425613001528001533001538001524001563
38320230731141600355031511001534001539001543001523004189
38420230731141500348592412001537001530001541001528006015
38520230731141400339351595001530001520001532001520006084
38620230731141300330058407001521001520001522001515003477
38720230731141200324776213001519001520001522001519001445
38820230731141100322579568001520001518001525001517003922
38920230731141000316611754001517001518001519001513002206
39020230731140900313267724001517001495001521001495006010
39120230731140800304219754001499001511001511001494004826
39220230731140700296967735001507001511001518001507003325
39320230731140600291936527001512001520001522001506002915
39420230731140500287523160001519001526001528001513003737
39520230731140400281842702001526001532001532001525001447
39620230731140300279634233001525001539001543001521005825
39720230731140200270707973001542001535001546001531004549
39820230731140100263703830001534001549001550001519004245
39920230731140000257176992001550001573001577001544009455
400202307311359002424203740015710015430015740015300020982
401202307311358002098839800015430015080015440015050012248
402202307311357001912189610015070015170015400015050015608
403202307311356001674543900015180014850015180014760027884
404202307311355001256691070014850014440014890014430018742
40520230731135400980843160014440014440014450014440097
406202307311353009794424700144500144400144500144400130
40720230731135200977564710014440014450014450014440059
40820230731135100976712370014440014450014450014440030
40920230731135000976278880014440014450014450014440071
41020230731134900975253030014460014450014460014450048
411202307311348009745592700144600144800144800144400538
412202307311347009667864500144800144600144800144600285
41320230731134600962662380014460014460014460014460086
41420230731134500961418820014460014460014460014450077
415202307311344009603054900144600144700144700144600123
41620230731134300958526640014470014470014470014460085
417202307311342009572974700144700144600144700144600100
418202307311341009558504800144600144700144700144600101
41920230731134000954389460014470014470014470014460031
420202307311339009539409000144700144600144700144500193
42120230731133800951150230014460014450014460014440046
42220230731133700950485390014450014450014460014450095
423202307311336009491123900144500144300144500144300303
424202307311335009447360200144300144500144500144300212
42520230731133400941674590014450014440014450014440033
42620230731133300941197840014450014450014450014440056
427202307311332009403886600144300144300144600144200292
428202307311331009361747000144300144600144600144300108
42920230731133000934614310014450014460014460014450067
43020230731132900933645590014460014450014460014450058
43120230731132800932807030014450014450014450014440067
43220230731132700931838970014450014440014450014430037
43320230731132600931304670014440014460014460014440041
434202307311325009307122800144600144200144600144100208
435202307311324009277137200144200144200144200144100127
436202307311323009258827100144200144500144600144100807
43720230731132200914243370014460014460014460014450023
43820230731132100913910830014460014460014460014460059
43920230731132000913057690014450014460014460014450080
44020230731131900911901140014460014460014460014460049
44120230731131800911192600014450014460014460014450085
44220230731131700909964130014460014450014460014450062
44320230731131600909067680014460014460014460014460031
44420230731131500908619420014460014460014460014460022
4452023073113140090830130001445001446001446001445008
446202307311313009081856400144500144500144500144500129
44720230731131200906321590014450014460014460014450031
44820230731131100905873510014460014460014460014450063
44920230731131000904962940014460014460014460014450054
4502023073113090090418212001446001446001446001446007
4512023073113080090408090001446001446001446001446004
45220230731130700904023060014460014460014460014460034
45320230731130600903531420014460014480014480014460041
454202307311305009029382700144800144800144800144700149
455202307311304009007807600144700144700144800144600115
45620230731130300899116530014470014480014480014470056
45720230731130200898306180014480014480014480014470016
458202307311301008980745300144900144800144900144800174
459202307311300008955546800144800144800144900144800307
46020230731125900891108880014480014480014480014480037
46120230731125800890573120014480014480014480014480031
46220230731125700890124240014480014470014480014470059
46320230731125600889270100014470014460014470014460037
46420230731125500888734730014470014460014470014460069
46520230731125400887736690014470014450014470014450013
466202307311253008875487100144400144400144700144400121
467202307311252008857989800144500144600144800144500123
468202307311251008840208400144600144700144700144600211
46920230731125000880967740014470014460014470014450042
47020230731124900880360140014460014450014460014450027
4712023073112480087996993001446001447001447001446005
47220230731124700879897610014460014470014470014450049
47320230731124600879188900014470014470014470014450060
47420230731124500878321220014450014450014450014440014
475202307311244008781189500144700144600144700144500127
47620230731124300876282340014460014450014460014450027
47720230731124200875892130014460014440014470014440032
47820230731124100875429530014470014440014470014440076
47920230731124000874329870014440014460014480014440078
48020230731123900873201910014460014440014460014440025
48120230731123800872840790014440014440014460014440043
48220230731123700872219840014460014470014470014430029
48320230731123600871800750014410014420014440014410043
484202307311235008711807300144200144500144800144200384
48520230731123400865640020014450014460014480014450060
4862023073112330086477267001446001448001448001446009
48720230731123200864642510014460014480014480014460051
4882023073112310086390416001448001445001448001445008
48920230731123000863788350014450014480014480014450034
49020230731122900863296570014480014460014480014460047
49120230731122800862616670014470014470014490014470022
49220230731122700862297950014470014470014490014470011
49320230731122600862138740014470014470014490014470072
49420230731122500861095640014490014460014490014460048
49520230731122400860400920014460014450014460014450022
49620230731122300860082820014450014440014450014440073
49720230731122200859028510014450014450014460014450022
49820230731122100858710600014450014460014460014450030
49920230731122000858276870014450014460014460014440059
500202307311219008574242700144600144600144600144500217
501202307311218008542884600145000144500145000144500336
50220230731121700849422980014450014450014450014450012
50320230731121600849249580014450014450014450014440049
50420230731121500848541620014450014450014450014450038
505202307311214008479925200144500144300144500144300113
50620230731121300846360560014450014440014450014440024
507202307311212008460139400144500144500144500144300193
508202307311211008432263900144400144400144500144400169
50920230731121000840785660014450014450014450014450015
510202307311209008405689100144500144400144900144400235
511202307311208008371743300144400144800144800144400204
51220230731120700834227370014480014470014480014470043
51320230731120600833604930014470014470014480014470051
51420230731120500832866720014470014480014500014470073
51520230731120400831809670014480014470014500014470029
516202307311203008313894100145000144700145000144600110
51720230731120200829797410014500014480014500014480075
51820230731120100828711010014490014500014500014490068
519202307311200008277255500145000145000145000144900206
520202307311159008247401700144900144800144900144800126
521202307311158008229145400144900144900144900144700199
52220230731115700820033240014480014490014490014480060
52320230731115600819164400014490014490014490014480028
52420230731115500818758800014490014490014490014480021
52520230731115400818454580014490014480014490014480093
52620230731115300817107660014480014480014480014470042
52720230731115200816499600014480014480014480014470039
5282023073111510081593489001448001446001448001446005
52920230731115000815862510014470014470014480014470074
53020230731114900814791680014470014460014470014460065
5312023073111480081385123001446001446001447001446007
53220230731114700813749980014470014490014490014450051
533202307311146008130123000144900144900144900144800182
53420230731114500810376340014490014500014500014490041
535202307311144008097821800145000145400145400145000461
53620230731114300803093100014550014550014550014530050
53720230731114200802365720014550014550014550014530049
53820230731114100801653330014550014550014550014550030
539202307311140008012168300145500145400145500145300179
540202307311139007986150600145500145500145600145400176
5412023073111380079605480001456001456001456001455007
54220230731113700795952890014560014560014560014560038
54320230731113600795399610014560014560014560014550040
54420230731113500794817220014560014550014560014550034
54520230731113400794322340014550014550014550014540093
54620230731113300792969410014550014550014550014540025
54720230731113200792605700014550014550014550014550036
54820230731113100792081900014550014550014550014550052
549202307311130007913253000145400145600145600145400110
55020230731112900789724500014570014560014570014560085
551202307311128007884868000145600145500145600145500186
55220230731112700785779360014550014560014560014550071
553202307311126007847460500145600145500145600145500112
55420230731112500783116240014550014550014550014550034
55520230731112400782621540014530014550014550014530078
55620230731112300781487390014550014550014550014540079
55720230731112200780337970014550014550014550014540066
55820230731112100779378010014540014550014550014540010
55920230731112000779232550014550014550014560014540092
56020230731111900777893760014540014560014560014540069
5612023073111180077688956001456001457001457001456007
562202307311117007767876300145700145600145700145600109
56320230731111600775199950014560014570014570014560050
564202307311115007744714600145700145700145700145700154
56520230731111400772227680014570014570014570014560034
56620230731111300771732370014570014570014570014560056
56720230731111200770916650014570014560014570014550030
56820230731111100770479590014550014550014570014550095
56920230731111000769097320014550014540014550014530087
57020230731110900767832860014550014550014550014550042
571202307311108007672217600145500145700145800145300406
57220230731110700761314520014570014580014580014570088
57320230731110600760032100014580014580014580014580021
57420230731110500759725920014580014580014580014570065
57520230731110400758778230014580014570014580014570029
57620230731110300758355620014570014580014580014570019
577202307311102007580786600145800145800145800145500106
57820230731110100756535430014580014580014580014570085
57920230731110000755296760014580014580014580014570075
580202307311059007542037000145700145700145700145600308
58120230731105800749716470014570014580014580014570089
582202307311057007484189600145800145700145800145600138
58320230731105600746408360014570014580014580014570061
58420230731105500745519250014580014580014580014570052
58520230731105400744761100014580014570014580014570042
586202307311053007441489500145700145600145700145500247
587202307311052007405513100145600145600145600145500109
58820230731105100738964490014560014570014570014550088
589202307311050007376829700145600145800145800145600341
59020230731104900732715990014580014580014590014580079
59120230731104800731564090014590014590014590014580059
592202307311047007307034400145900145900145900145800424
593202307311046007245174600145900146200146200145900654
594202307311045007149677300146200146300146300146000299
595202307311044007105974700146200146300146300146200292
596202307311043007063265200146400146400146400146300203
597202307311042007033559000146500146500146600146400246
59820230731104100699752590014650014650014660014650059
599202307311040006988878600146500146600146600146500333
600202307311039006940086500146600146400146600146400415
6012023073110380068792694001464001460001464001459001363
60220230731103700668019270014600014590014600014590071
603202307311036006669831900145900146000146000145800183
604202307311035006643119900145900146000146000145900243
605202307311034006607664400146000146100146200145900237
606202307311033006573056600146300146100146400145900310
607202307311032006527775500146100146400146400146100184
608202307311031006500862500146300146100146300146000291
609202307311030006458348200146000146200146200145800458
610202307311029006391450900146200146600146800146200747
611202307311028006282036900146700147200147300146700692
6122023073110270061804417001473001468001474001467001085
613202307311026006020915800146800146600146800146300925
614202307311025005885287600146600146900147000146600964
6152023073110240057437592001470001456001470001456005065
616202307311023005003819000145400145500145600145400965
617202307311022004863419000145500145500145500145400188
618202307311021004836065200145400145400145500145200349
619202307311020004785326800145400145400145400145200209
6202023073110190047549400001454001449001454001449001022
621202307311018004606678700144900144600144900144600282
622202307311017004565856200144900144400144900144300840
623202307311016004444440800144300144300144400144300246
62420230731101500440894120014440014430014440014420048
625202307311014004402013900144300144400144400144300138
62620230731101300438209770014440014430014440014430062
627202307311012004373146400144400144300144400144200266
628202307311011004334760500144300144300144300144200135
62920230731101000431528050014430014430014430014430016
63020230731100900431297170014430014430014430014420041
63120230731100800430705550014430014430014430014420075
63220230731100700429623720014430014420014430014420063
633202307311006004287151300144300144300144300144200238
63420230731100500425281790014430014430014430014430027
6352023073110040042489218001443001443001443001443002
636202307311003004248633200144200144200144300144100258
637202307311002004211434200144200144200144300144200154
638202307311001004189222300144200144200144300144100355
639202307311000004138031600144100144200144200144100105
64020230731095900412289070014420014420014420014420022
64120230731095800411971830014410014410014420014410041
64220230731095700411380990014420014410014420014410045
643202307310956004107323300144100144100144200144000140
64420230731095500408714910014410014410014410014400049
645202307310954004080088300144100143700144100143700338
64620230731095300403147280014370014380014380014360039
64720230731095200402586950014380014380014380014370061
64820230731095100401709810014360014380014380014360011
64920230731095000401551670014380014370014380014360027
65020230731094900401163660014380014390014390014350066
651202307310948004002157700143700143400143700143400565
652202307310947003921075700143500143600143600143500217
653202307310946003889934100143600143600143700143500305
654202307310945003846163500143700143500143700143500103
6552023073109440038313735001436001441001441001436001045
656202307310943003681016800144000144100144200144000155
657202307310942003658682800144100144200144200144100172
65820230731094100363389560014420014420014420014420030
65920230731094000362956960014420014400014420014400073
660202307310939003619054700144000144200144200143900116
661202307310938003602347400144200144200144200144000324
662202307310937003555686000144200144300144300144000303
66320230731093600351204210014430014410014430014410080
664202307310935003500501700144000144500144500143900686
665202307310934003401559800144400144700144700144400665
66620230731093300330543720014470014470014470014460077
667202307310932003294298600144700144700144700144600456
668202307310931003228331300144700144900144900144700678
6692023073109300031301804001449001452001453001449001268
670202307310929002946230000145200145300145300145100390
671202307310928002889584600145300145300145300145000646
672202307310927002795767900145300145200145300145000239
673202307310926002761051200145000145000145400144900318
674202307310925002714960000145000145400145700144900825
6752023073109240025950893001454001449001457001449001663
6762023073109230023535258001446001444001450001442001275
677202307310922002169095600144400143700144400143700544
678202307310921002090690700143700143600143900143600693
679202307310920001991058800143500143500143700143400313
680202307310919001946149200143400143700143700143400229
681202307310918001913288800143600143400143600143400209
682202307310917001883303500143400143900143900143400183
6832023073109160018570177001438001430001438001428001379
684202307310915001659099000143000143000143100142800264
685202307310914001621355400143000143000143500143000182
6862023073109130015953225001435001431001435001429001581
687202307310912001369197300143100143100143200142800610
6882023073109110012819255001429001435001435001429001961
689202307310910001001259300143500143900143900143500316
69020230731090900955898000143600144000144000143600452
69120230731090800890948200143800143900143900143700124
69220230731090700873113600144000144100144100143800639
69320230731090600781157500144100144200144200143900303
6942023073109050073752510014400014390014430014390049
69520230731090400730471300144300143900144300143900239
69620230731090300696069100143900143700144400143700372
6972023073109020064253900014380014370014390014350085
69820230731090100630327800143700144000144000143600386
699202307310900005748319001439001450001450001437003974