Files
KissMeData/052260/min/candle-20230714.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230714192600795564010113201132011320113201479
320230714192500795564010113201132011320113200
420230714192400795564010113201132011320113200
520230714192300795564010113201132011320113200
620230714192200795564010113201132011320113200
720230714192100795564010113201132011320113200
820230714192000795564010113201132011320113200
920230714191900795564010113201132011320113200
1020230714191800795564010113201132011320113200
1120230714191700795564010113201132011320113200
1220230714191600795564010113201132011320113200
1320230714191500795564010113201132011320113200
1420230714191400795564010113201132011320113200
1520230714191300795564010113201132011320113200
1620230714191200795564010113201132011320113200
1720230714191100795564010113201132011320113200
1820230714191000795564010113201132011320113200
1920230714190900795564010113201132011320113200
2020230714190800795564010113201132011320113200
2120230714190700795564010113201132011320113200
2220230714190600795564010113201132011320113200
2320230714190500795564010113201132011320113200
2420230714190400795564010113201132011320113200
2520230714190300795564010113201132011320113200
2620230714190200795564010113201132011320113200
2720230714190100795564010113201132011320113200
2820230714190000795564010113201132011320113200
2920230714185900795564010113201132011320113200
3020230714185800795564010113201132011320113200
3120230714185700795564010113201132011320113200
3220230714185600795564010113201132011320113201479
3320230714185500795564010113201132011320113200
3420230714185400795564010113201132011320113200
3520230714185300795564010113201132011320113200
3620230714185200795564010113201132011320113200
3720230714185100795564010113201132011320113200
3820230714185000795564010113201132011320113200
3920230714184900795564010113201132011320113200
4020230714184800795564010113201132011320113200
4120230714184700795564010113201132011320113200
4220230714184600795564010113201132011320113200
4320230714184500795564010113201132011320113200
4420230714184400795564010113201132011320113200
4520230714184300795564010113201132011320113200
4620230714184200795564010113201132011320113200
4720230714184100795564010113201132011320113200
4820230714184000795564010113201132011320113200
4920230714183900795564010113201132011320113200
5020230714183800795564010113201132011320113200
5120230714183700795564010113201132011320113200
5220230714183600795564010113201132011320113200
5320230714183500795564010113201132011320113200
5420230714183400795564010113201132011320113200
5520230714183300795564010113201132011320113200
5620230714183200795564010113201132011320113200
5720230714183100795564010113201132011320113200
5820230714183000795564010113201132011320113200
5920230714182900795564010113201132011320113200
6020230714182800795564010113201132011320113200
6120230714182700795564010113201132011320113200
6220230714182600795564010113201132011320113201479
6320230714182500795564010113201132011320113200
6420230714182400795564010113201132011320113200
6520230714182300795564010113201132011320113200
6620230714182200795564010113201132011320113200
6720230714182100795564010113201132011320113200
6820230714182000795564010113201132011320113200
6920230714181900795564010113201132011320113200
7020230714181800795564010113201132011320113200
7120230714181700795564010113201132011320113200
7220230714181600795564010113201132011320113200
7320230714181500795564010113201132011320113200
7420230714181400795564010113201132011320113200
7520230714181300795564010113201132011320113200
7620230714181200795564010113201132011320113200
7720230714181100795564010113201132011320113200
7820230714181000795564010113201132011320113200
7920230714180900795564010113201132011320113200
8020230714180800795564010113201132011320113200
8120230714180700795564010113201132011320113200
8220230714180600795564010113201132011320113200
8320230714180500795564010113201132011320113200
8420230714180400795564010113201132011320113200
8520230714180300795564010113201132011320113200
8620230714180200795564010113201132011320113200
8720230714180100795564010113201132011320113200
8820230714180000795564010113201132011320113200
8920230714175900795564010113201132011320113200
9020230714175800795564010113201132011320113200
9120230714175700795564010113201132011320113200
9220230714175600795564010113201132011320113201479
9320230714175500795564010113201132011320113200
9420230714175400795564010113201132011320113200
9520230714175300795564010113201132011320113200
9620230714175200795564010113201132011320113200
9720230714175100795564010113201132011320113200
9820230714175000795564010113201132011320113200
9920230714174900795564010113201132011320113200
10020230714174800795564010113201132011320113200
10120230714174700795564010113201132011320113200
10220230714174600795564010113201132011320113200
10320230714174500795564010113201132011320113200
10420230714174400795564010113201132011320113200
10520230714174300795564010113201132011320113200
10620230714174200795564010113201132011320113200
10720230714174100795564010113201132011320113200
10820230714174000795564010113201132011320113200
10920230714173900795564010113201132011320113200
11020230714173800795564010113201132011320113200
11120230714173700795564010113201132011320113200
11220230714173600795564010113201132011320113200
11320230714173500795564010113201132011320113200
11420230714173400795564010113201132011320113200
11520230714173300795564010113201132011320113200
11620230714173200795564010113201132011320113200
11720230714173100795564010113201132011320113200
11820230714173000795564010113201132011320113200
11920230714172900795564010113201132011320113200
12020230714172800795564010113201132011320113200
12120230714172700795564010113201132011320113200
12220230714172600795564010113201132011320113201479
12320230714172500795564010113201132011320113200
12420230714172400795564010113201132011320113200
12520230714172300795564010113201132011320113200
12620230714172200795564010113201132011320113200
12720230714172100795564010113201132011320113200
12820230714172000795564010113201132011320113200
12920230714171900795564010113201132011320113200
13020230714171800795564010113201132011320113200
13120230714171700795564010113201132011320113200
13220230714171600795564010113201132011320113200
13320230714171500795564010113201132011320113200
13420230714171400795564010113201132011320113200
13520230714171300795564010113201132011320113200
13620230714171200795564010113201132011320113200
13720230714171100795564010113201132011320113200
13820230714171000795564010113201132011320113200
13920230714170900795564010113201132011320113200
14020230714170800795564010113201132011320113200
14120230714170700795564010113201132011320113200
14220230714170600795564010113201132011320113200
14320230714170500795564010113201132011320113200
14420230714170400795564010113201132011320113200
14520230714170300795564010113201132011320113200
14620230714170200795564010113201132011320113200
14720230714170100795564010113201132011320113200
14820230714170000795564010113201132011320113200
14920230714165900795564010113201132011320113200
15020230714165800795564010113201132011320113200
15120230714165700795564010113201132011320113200
15220230714165600795564010113201132011320113201479
15320230714165500795564010113201132011320113200
15420230714165400795564010113201132011320113200
15520230714165300795564010113201132011320113200
15620230714165200795564010113201132011320113200
15720230714165100795564010113201132011320113200
15820230714165000795564010113201132011320113200
15920230714164900795564010113201132011320113200
16020230714164800795564010113201132011320113200
16120230714164700795564010113201132011320113200
16220230714164600795564010113201132011320113200
16320230714164500795564010113201132011320113200
16420230714164400795564010113201132011320113200
16520230714164300795564010113201132011320113200
16620230714164200795564010113201132011320113200
16720230714164100795564010113201132011320113200
16820230714164000795564010113201132011320113200
16920230714163900795564010113201132011320113200
17020230714163800795564010113201132011320113200
17120230714163700795564010113201132011320113200
17220230714163600795564010113201132011320113200
17320230714163500795564010113201132011320113200
17420230714163400795564010113201132011320113200
17520230714163300795564010113201132011320113200
17620230714163200795564010113201132011320113200
17720230714163100795564010113201132011320113200
17820230714163000795564010113201132011320113200
17920230714162900795564010113201132011320113200
18020230714162800795564010113201132011320113200
18120230714162700795564010113201132011320113200
18220230714162600795564010113201132011320113201479
18320230714162500795564010113201132011320113200
18420230714162400795564010113201132011320113200
18520230714162300795564010113201132011320113200
18620230714162200795564010113201132011320113200
18720230714162100795564010113201132011320113200
18820230714162000795564010113201132011320113200
18920230714161900795564010113201132011320113200
19020230714161800795564010113201132011320113200
19120230714161700795564010113201132011320113200
19220230714161600795564010113201132011320113200
19320230714161500795564010113201132011320113200
19420230714161400795564010113201132011320113200
19520230714161300795564010113201132011320113200
19620230714161200795564010113201132011320113200
19720230714161100795564010113201132011320113200
19820230714161000795564010113201132011320113200
19920230714160900795564010113201132011320113200
20020230714160800795564010113201132011320113200
20120230714160700795564010113201132011320113200
20220230714160600795564010113201132011320113200
20320230714160500795564010113201132011320113200
20420230714160400795564010113201132011320113200
20520230714160300795564010113201132011320113200
20620230714160200795564010113201132011320113200
20720230714160100795564010113201132011320113200
20820230714160000795564010113201132011320113200
20920230714155900795564010113201132011320113200
21020230714155800795564010113201132011320113200
21120230714155700795564010113201132011320113200
21220230714155600795564010113201132011320113201479
21320230714155500795564010113201132011320113200
21420230714155400795564010113201132011320113200
21520230714155300795564010113201132011320113200
21620230714155200795564010113201132011320113200
21720230714155100795564010113201132011320113200
21820230714155000795564010113201132011320113200
21920230714154900795564010113201132011320113200
22020230714154800795564010113201132011320113200
22120230714154700795564010113201132011320113200
22220230714154600795564010113201132011320113200
22320230714154500795564010113201132011320113200
22420230714154400795564010113201132011320113200
22520230714154300795564010113201132011320113200
22620230714154200795564010113201132011320113200
22720230714154100795564010113201132011320113200
22820230714154000795564010113201132011320113200
22920230714153900795564010113201132011320113200
23020230714153800795564010113201132011320113200
23120230714153700795564010113201132011320113200
23220230714153600795564010113201132011320113200
23320230714153500795564010113201132011320113200
23420230714153400795564010113201132011320113200
23520230714153300795564010113201132011320113200
23620230714153200795564010113201132011320113200
23720230714153100795564010113201132011320113200
23820230714153000795564010113201132011320113201479
23920230714152900778821730113101131011310113100
24020230714152800778821730113101131011310113100
24120230714152700778821730113101131011310113100
24220230714152600778821730113101131011310113100
24320230714152500778821730113101131011310113100
24420230714152400778821730113101131011310113100
24520230714152300778821730113101131011310113100
24620230714152200778821730113101131011310113100
24720230714152100778821730113101131011310113100
24820230714152000778821730113101131011310113100
2492023071415190077882173011310113101131011310350
2502023071415180077486323011300113001130011300829
2512023071415170076549553011310113001131011300284
2522023071415160076228617011300113001131011300476
2532023071415150075690537011300113101131011300243
2542023071415140075415837011310113001131011300490
2552023071415130074862087011310113001131011300112
2562023071415120074735477011300113001130011300100
2572023071415110074622477011300113001130011300359
2582023071415100074216807011310113101131011310520
2592023071415090073628687011320113201132011310176
26020230714150800734295840113201132011320113206
2612023071415070073422792011310113201132011310734
2622023071415060072592452011330113301133011330193
2632023071415050072373783011320113101132011310477
2642023071415040071834048011310113201132011310317
2652023071415030071475404011310113201132011310396
26620230714150200710273950113101131011310113100
2672023071415010071027395011310113101131011310163
2682023071415000070843042011300113101131011300107
2692023071414590070722091011300113101131011300183
270202307141458007051530001131011310113101131024
2712023071414570070488156011310113101131011310163
272202307141456007030380301134011320113401132085
2732023071414550070207581011320113001132011300155
2742023071414540070032399011310113001131011300206
27520230714145300697995790113201132011320113202
2762023071414520069797315011300113001130011300163
2772023071414510069613125011300113101132011300167
2782023071414500069424313011310113101132011300216
279202307141449006918007901130011300113001130066
280202307141448006910549901130011300113001130062
2812023071414470069035439011310113201132011300139
2822023071414460068878330011300113001130011300190
2832023071414450068663630011310113101131011300266
2842023071414440068362850011310113201132011310168
285202307141443006817283701131011310113101131065
2862023071414420068099322011320113201132011310210
287202307141441006786178701132011320113201132042
2882023071414400067814243011310113101131011310131
28920230714143900676660820113101131011310113100
2902023071414380067666082011310113101131011310267
2912023071414370067364105011310113301134011310103
2922023071414360067247605011320113201132011320128
29320230714143500671027090113201132011320113200
2942023071414340067102709011320113201132011320343
29520230714143300667144330113201132011320113201
296202307141432006671330101132011320113201132066
297202307141431006663858901132011320113201132063
2982023071414300066567273011320113201132011320100
2992023071414290066454073011320113201132011320264
30020230714142800661552250113201132011320113200
30120230714142700661552250113201132011330113203065
30220230714142600626855450113201132011320113200
3032023071414250062685545011320113401134011320500
3042023071414240062119383011340113301134011330102
3052023071414230062003815011330113301133011330128
30620230714142200618587910113301133011330113300
3072023071414210061858791011330113301133011330258
3082023071414200061566477011330113301133011330101
309202307141419006145204401133011330113301133063
3102023071414180061380665011330113401134011330546
3112023071414170060762045011330113301133011330283
312202307141416006044140601133011330113301133066
313202307141415006036662801134011330113401133073
3142023071414140060283909011330113301134011330256
3152023071414130059993771011340113301134011330203
316202307141412005976377001134011330113401133086
317202307141411005966631201134011340113401134023
3182023071414100059640230011340113401134011340531
3192023071414090059038076011340113401134011340113
320202307141408005890993401134011340113401134063
321202307141407005883849201134011380113801134098
3222023071414060058727240011340113801138011340162
323202307141405005854313601134011340113401134066
3242023071414040058468292011340113401134011340277
3252023071414030058154174011340113401134011340166
326202307141402005796593001134011380113801134064
3272023071414010057893350011340113301134011330458
3282023071414000057374044011330113301133011330286
32920230714135900570500060113301133011330113300
3302023071413580057050006011330113301133011330128
3312023071413570056904982011330113301133011330101
3322023071413560056790549011330113401134011330290
3332023071413550056461949011330113301133011330501
3342023071413540055894316011330113301133011330129
3352023071413530055748159011330113301133011330101
3362023071413520055633726011330113401134011330700
33720230714135100548406110113301133011330113300
3382023071413500054840611011330113301135011330394
33920230714134900543940160113301133011330113300
3402023071413480054394016011330113301133011330126
3412023071413470054251258011330113301133011330228
3422023071413460053992934011330113301133011330100
3432023071413450053879634011330113301134011330190
3442023071413440053664303011330113301133011330125
3452023071413430053522678011330113401134011330165
346202307141342005333573201133011330113301133050
3472023071413410053279082011330113301133011330128
3482023071413400053134058011330113301133011330290
3492023071413390052805488011330113401134011330266
35020230714133800525041090113301133011330113300
3512023071413370052504109011330113301133011330163
352202307141336005231943001133011330113301133065
3532023071413350052245785011330113301133011330234
354202307141334005198066301133011330113301133066
3552023071413330051905885011330113301133011330163
3562023071413320051721206011330113401134011330209
3572023071413310051484266011340113401134011340197
3582023071413300051260868011340113401134011340167
359202307141329005107149001134011340113401134062
360202307141328005100118201134011340113401134066
3612023071413270050926338011340113401134011340180
3622023071413260050722218011340113401134011340100
363202307141325005060881801134011340113401134066
364202307141324005053397401134011350113501134075
3652023071413230050448889011340113401134011340303
366202307141322005010528701134011340113401134062
367202307141321005003497901134011340113401134066
3682023071413200049960135011340113401134011340163
369202307141319004977529301138011350113801134071
3702023071413180049694768011340113401134011340177
3712023071413170049494050011350113501135011350103
3722023071413160049377145011340113501135011340168
37320230714131500491866320113401134011340113400
3742023071413140049186632011340113401134011340254
3752023071413130048898596011330113301133011330100
3762023071413120048785296011330113301133011330129
37720230714131100486391390113401134011340113402
3782023071413100048636871011340113401134011330352
37920230714130900482378950113301133011330113300
3802023071413080048237895011330113301133011330129
38120230714130700480917380113301133011330113300
3822023071413060048091738011330113201133011320289
3832023071413050047764490011320113601147011320570
38420230714130400471130900113101131011310113100
3852023071413030047113090011310113101131011310255
3862023071413020046824685011310113001131011300134
387202307141301004667325501131011370113701130095
3882023071413000046565861011370113001137011300101
3892023071412590046451724011310113101132011310286
3902023071412580046128230011300112901130011290221
3912023071412570045878629011290112901129011290128
392202307141256004573411701130011300113001130054
3932023071412550045673097011300112901130011290442
394202307141254004517400001129011300113001129079
3952023071412530045084796011290113001130011290225
396202307141252004483066801130011300113001130068
3972023071412510044753828011300113001130011300113
3982023071412500044626138011300113001130011300215
3992023071412490044383188011300113001130011300294
400202307141248004405096801130011300113001130066
401202307141247004397638801130011300113001130063
4022023071412460043905198011300113001130011300255
4032023071412450043617048011300113001130011300183
40420230714124400434102580113001130011300113000
4052023071412430043410258011300113001130011300718
406202307141242004259891801130011300113001130024
4072023071412410042571798011310113101131011300249
4082023071412400042290245011310113101131011310176
4092023071412390042091189011310113101132011310170
410202307141238004189891501131011310113101131062
4112023071412370041828793011310113201132011310500
4122023071412360041262859011310113101131011310164
4132023071412350041077375011310113101131011310172
414202307141234004088284301131011310113101131063
4152023071412330040811590011310113101131011310100
4162023071412320040698490011310113201132011310304
41720230714123100403546390113301133011330113301
4182023071412300040353506011320113201132011320128
4192023071412290040208610011320113201132011310280
4202023071412280039891790011320113201132011310329
42120230714122700395194830113201132011320113200
4222023071412260039519483011320113201132011320230
42320230714122500392591230113201132011320113200
4242023071412240039259123011320113301133011320190
425202307141223003904398101134011340113401133081
426202307141222003895219301134011330113701133073
427202307141221003886947001132011320113201132066
4282023071412200038794758011320113201132011320122
4292023071412190038656654011310113201137011310240
43020230714121800383850820113201132011320113200
4312023071412170038385082011320113201137011320155
4322023071412160038209592011330113201133011320238
433202307141215003794016601132011330113301132093
434202307141214003783485901133011320113301132092
435202307141213003773062401132011320113201132063
4362023071412120037659308011320113401134011320340
437202307141211003727401301132011320113201132063
438202307141210003720269701132011320113201132066
4392023071412090037127985011320113201132011320162
440202307141208003694460101132011320113201132066
4412023071412070036869889011320113201132011320189
4422023071412060036655941011330113301133011330168
443202307141205003646559701133011330113301133063
444202307141204003639421801132011320113201132066
4452023071412030036319506011320113201132011320187
4462023071412020036107822011320113401134011320101
4472023071412010035993488011320113201133011320142
44820230714120000358327310113201132011320113200
44920230714115900358327310113201132011320113201527
45020230714115800341041670113201132011320113200
4512023071411570034104167011320113301134011320166
4522023071411560033916109011330113301133011330764
4532023071411550033050497011330113301133011330181
4542023071411540032845424011330113301133011330846
455202307141153003188690601134011330113401133093
4562023071411520031781510011330113401134011330158
457202307141151003160240101134011340113401134044
4582023071411500031552505011340113401134011340128
4592023071411490031407353011340113401134011340100
4602023071411480031293953011340113401134011340129
461202307141147003114766701134011340113401134010
4622023071411460031136327011340113401134011340247
4632023071411450030856229011340113401134011340101
4642023071411440030741695011340113401134011340128
46520230714114300305965430113401134011340113400
4662023071411420030596543011340113501135011340499
4672023071411410030030323011350113501135011350294
468202307141140002969663301134011340113401134083
4692023071411390029602511011340113401135011340254
4702023071411380029314430011340113501135011340179
4712023071411370029111442011350113501135011350110
472202307141136002898659201135011350113501135020
4732023071411350028963892011340113501136011340198
4742023071411340028739215011350113501135011350125
4752023071411330028597340011350113501135011350129
4762023071411320028450925011350113501135011350101
477202307141131002833629001135011350113501135063
4782023071411300028264785011350113501135011350191
4792023071411290028048000011350113501136011350164
480202307141128002786185901135011360113601135089
4812023071411270027760821011360113601136011350202
4822023071411260027531516011360113601136011360294
4832023071411250027197532011360113601136011360162
484202307141124002701350001137011370113701136086
485202307141123002691578301137011360113701136071
4862023071411220026835119011370113601137011360178
4872023071411210026632899011360113601136011360186
4882023071411200026421603011360113601136011360124
4892023071411190026280739011360113601137011360281
49020230714111800259614730113601136011360113600
4912023071411170025961473011360113601136011360255
49220230714111600256717930113601136011360113600
4932023071411150025671793011360113601136011360229
494202307141114002541164901136011360113601136080
495202307141113002532076901137011360113701136067
4962023071411120025244656011360114301143011360164
497202307141111002505833801135011350113501135066
49820230714111000249834280113601136011360113501019
4992023071411090023825907011360113501136011350184
5002023071411080023617014011350113501135011350229
50120230714110700233570990113501135011350113501
5022023071411060023355964011360113601136011350278
5032023071411050023040284011360113601136011360221
5042023071411040022789228011360113601136011360129
50520230714110300226426840113601136011360113600
5062023071411020022642684011360113601136011360228
507202307141101002238367601143011440114401143041
5082023071411000022336792011360113601136011360267
50920230714105900220334800113601136011360113600
5102023071410580022033480011360113601136011360163
511202307141057002184831201136011360113601136066
5122023071410560021773336011360113601144011360176
5132023071410550021573392011360114401144011360168
5142023071410540021382536011360113601137011360207
515202307141053002114735401136011360113601136066
5162023071410520021072378011360113601137011360303
517202307141051002072815501137011390113901137026
51820230714105000206985910113601136011360113601
5192023071410490020697455011360113601136011360234
5202023071410480020431631011360113901140011360306
521202307141047002008341301139011390113901138065
522202307141046002000944101136011390113901136067
5232023071410450019933326011360113601136011360164
5242023071410440019747022011360113601136011350203
525202307141043001951648001136011390113901136096
526202307141042001940742101135011350113501135066
5272023071410410019332511011350113501135011350164
5282023071410400019146371011400113501140011350184
529202307141039001893750601135011350113501135063
5302023071410380018866001011350113501135011350156
531202307141037001868894101135011340113501134072
53220230714103600186072830113401134011340113400
5332023071410350018607283011340113401134011340360
534202307141034001819904301134011340113401134034
5352023071410330018160487011340113301134011330139
536202307141032001800299001134011340113401134055
5372023071410310017940620011340113301134011330249
538202307141030001765850201133011330113301133075
539202307141029001757352701133011330113301133066
540202307141028001749874901133011350113501133089
5412023071410270017397860011350113501135011340240
5422023071410260017125462011350113401135011340136
5432023071410250016971231011340113401134011340100
5442023071410240016857831011340113501135011340123
5452023071410230016718290011340113401134011340125
5462023071410220016576540011340113401134011340129
5472023071410210016430254011340113401134011340100
5482023071410200016316854011350113301135011330190
5492023071410190016101464011350113301135011330179
5502023071410180015898655011330113401134011330252
55120230714101700156130490113401134011340113400
5522023071410160015613049011340113501136011340967
5532023071410150014515795011350113501136011350173
5542023071410140014319434011360113601137011360169
555202307141013001412744901136011360113601136086
5562023071410120014029753011360113601137011360142
5572023071410110013868373011360113701137011360173
5582023071410100013671838011370113701137011370140
5592023071410090013512658011370113701137011370113
5602023071410080013384177011370113701138011370167
5612023071410070013194297011370113801138011370110
56220230714100600130692070113801139011390113801253
56320230714100500116423670113901140011400113901652
564202307141004009759532011400114101141011400456
56520230714100300923933601141011410114101141060
566202307141002009170876011410114101141011400229
567202307141001008909704011410114101141011400193
56820230714100000868965601140011410114101140075
56920230714095900860414701140011410114101140076
570202307140958008517493011410114101141011410247
57120230714095700823566601141011410114101141063
5722023071409560081637830114101141011410114101
573202307140955008162642011410114101141011410172
574202307140954007966390011410114201142011410549
575202307140953007339746011420114401144011420223
57620230714095200708492201144011440114401144010
577202307140951007073482011430114501145011430189
5782023071409500068573590114501145011450114500
579202307140949006857359011450114601146011450463
580202307140948006327036011460114601146011460101
581202307140947006211290011460114601146011460128
5822023071409460060646020114601146011460114607
583202307140945006056580011470114701147011470115
584202307140944005924675011470114801148011470279
585202307140943005604612011480114801148011480101
586202307140942005488664011480115101151011480537
5872023071409410048716840115101151011510115100
5882023071409400048716840115101151011510115100
5892023071409390048716840115101159011590115101140
5902023071409380035556570115901159011590115900
59120230714093700355565701159011550115901152065
592202307140936003480495011550115501155011550374
5932023071409350030485250115501153011550115307
59420230714093400304045201154011540115401154036
5952023071409330029989080115301153011530115301
5962023071409320029977550115501155011550115502
5972023071409310029954450115101151011510115100
5982023071409300029954450115101151011510115100
5992023071409290029954450115101151011510115100
60020230714092800299544501151011510115101151050
60120230714092700293789501151011510115101151011
60220230714092600292523401151011510115101151080
6032023071409250028331540115201152011520115200
60420230714092400283315401152011520115201152010
60520230714092300282163401151011510115101151081
606202307140922002728403011510115301153011510233
60720230714092100245997801153011530115301153030
60820230714092000242538801153011530115301153080
6092023071409190023331480115301153011530115300
61020230714091800233314801153011550115501153086
6112023071409170022339280115501155011550115500
6122023071409160022339280115501155011550115507
61320230714091500222584301155011550115501155056
6142023071409140021611630115901159011590115900
6152023071409130021611630115901159011590115900
6162023071409120021611630115901155011590115507
617202307140911002153070011550115501155011540160
61820230714091000196842201156011560115601156010
6192023071409090019568620115901159011590115900
62020230714090800195686201159011590115901159030
6212023071409070019220920115901159011590115900
6222023071409060019220920115901159011590115904
62320230714090500191745601159011590115901159031
6242023071409040018815270115201152011520115200
6252023071409030018815270115201157011570115201000
62620230714090200728460011560116001160011560101
6272023071409010061170001160011600116001160033
62820230714090000573420011600116401164011600493