Files
KissMeData/356860/min/candle-20230629.csv
2024-11-17 15:27:48 +09:00

38 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023062920400021123071100267002670026700267009592
32023062920390021123071100267002670026700267000
42023062920380021123071100267002670026700267000
52023062920370021123071100267002670026700267000
62023062920360021123071100267002670026700267000
72023062920350021123071100267002670026700267000
82023062920340021123071100267002670026700267000
92023062920330021123071100267002670026700267000
102023062920320021123071100267002670026700267000
112023062920310021123071100267002670026700267000
122023062920300021123071100267002670026700267000
132023062920290021123071100267002670026700267000
142023062920280021123071100267002670026700267000
152023062920270021123071100267002670026700267000
162023062920260021123071100267002670026700267000
172023062920250021123071100267002670026700267000
182023062920240021123071100267002670026700267000
192023062920230021123071100267002670026700267000
202023062920220021123071100267002670026700267000
212023062920210021123071100267002670026700267000
222023062920200021123071100267002670026700267000
232023062920190021123071100267002670026700267000
242023062920180021123071100267002670026700267000
252023062920170021123071100267002670026700267000
262023062920160021123071100267002670026700267000
272023062920150021123071100267002670026700267000
282023062920140021123071100267002670026700267000
292023062920130021123071100267002670026700267000
302023062920120021123071100267002670026700267000
312023062920110021123071100267002670026700267000
322023062920100021123071100267002670026700267009592
332023062920090021123071100267002670026700267000
342023062920080021123071100267002670026700267000
352023062920070021123071100267002670026700267000
362023062920060021123071100267002670026700267000
372023062920050021123071100267002670026700267000
382023062920040021123071100267002670026700267000
392023062920030021123071100267002670026700267000
402023062920020021123071100267002670026700267000
412023062920010021123071100267002670026700267000
422023062920000021123071100267002670026700267000
432023062919590021123071100267002670026700267000
442023062919580021123071100267002670026700267000
452023062919570021123071100267002670026700267000
462023062919560021123071100267002670026700267000
472023062919550021123071100267002670026700267000
482023062919540021123071100267002670026700267000
492023062919530021123071100267002670026700267000
502023062919520021123071100267002670026700267000
512023062919510021123071100267002670026700267000
522023062919500021123071100267002670026700267000
532023062919490021123071100267002670026700267000
542023062919480021123071100267002670026700267000
552023062919470021123071100267002670026700267000
562023062919460021123071100267002670026700267000
572023062919450021123071100267002670026700267000
582023062919440021123071100267002670026700267000
592023062919430021123071100267002670026700267000
602023062919420021123071100267002670026700267000
612023062919410021123071100267002670026700267000
622023062919400021123071100267002670026700267009592
632023062919390021123071100267002670026700267000
642023062919380021123071100267002670026700267000
652023062919370021123071100267002670026700267000
662023062919360021123071100267002670026700267000
672023062919350021123071100267002670026700267000
682023062919340021123071100267002670026700267000
692023062919330021123071100267002670026700267000
702023062919320021123071100267002670026700267000
712023062919310021123071100267002670026700267000
722023062919300021123071100267002670026700267000
732023062919290021123071100267002670026700267000
742023062919280021123071100267002670026700267000
752023062919270021123071100267002670026700267000
762023062919260021123071100267002670026700267000
772023062919250021123071100267002670026700267000
782023062919240021123071100267002670026700267000
792023062919230021123071100267002670026700267000
802023062919220021123071100267002670026700267000
812023062919210021123071100267002670026700267000
822023062919200021123071100267002670026700267000
832023062919190021123071100267002670026700267000
842023062919180021123071100267002670026700267000
852023062919170021123071100267002670026700267000
862023062919160021123071100267002670026700267000
872023062919150021123071100267002670026700267000
882023062919140021123071100267002670026700267000
892023062919130021123071100267002670026700267000
902023062919120021123071100267002670026700267000
912023062919110021123071100267002670026700267000
922023062919100021123071100267002670026700267009592
932023062919090021123071100267002670026700267000
942023062919080021123071100267002670026700267000
952023062919070021123071100267002670026700267000
962023062919060021123071100267002670026700267000
972023062919050021123071100267002670026700267000
982023062919040021123071100267002670026700267000
992023062919030021123071100267002670026700267000
1002023062919020021123071100267002670026700267000
1012023062919010021123071100267002670026700267000
1022023062919000021123071100267002670026700267000
1032023062918590021123071100267002670026700267000
1042023062918580021123071100267002670026700267000
1052023062918570021123071100267002670026700267000
1062023062918560021123071100267002670026700267000
1072023062918550021123071100267002670026700267000
1082023062918540021123071100267002670026700267000
1092023062918530021123071100267002670026700267000
1102023062918520021123071100267002670026700267000
1112023062918510021123071100267002670026700267000
1122023062918500021123071100267002670026700267000
1132023062918490021123071100267002670026700267000
1142023062918480021123071100267002670026700267000
1152023062918470021123071100267002670026700267000
1162023062918460021123071100267002670026700267000
1172023062918450021123071100267002670026700267000
1182023062918440021123071100267002670026700267000
1192023062918430021123071100267002670026700267000
1202023062918420021123071100267002670026700267000
1212023062918410021123071100267002670026700267000
1222023062918400021123071100267002670026700267009592
1232023062918390021123071100267002670026700267000
1242023062918380021123071100267002670026700267000
1252023062918370021123071100267002670026700267000
1262023062918360021123071100267002670026700267000
1272023062918350021123071100267002670026700267000
1282023062918340021123071100267002670026700267000
1292023062918330021123071100267002670026700267000
1302023062918320021123071100267002670026700267000
1312023062918310021123071100267002670026700267000
1322023062918300021123071100267002670026700267000
1332023062918290021123071100267002670026700267000
1342023062918280021123071100267002670026700267000
1352023062918270021123071100267002670026700267000
1362023062918260021123071100267002670026700267000
1372023062918250021123071100267002670026700267000
1382023062918240021123071100267002670026700267000
1392023062918230021123071100267002670026700267000
1402023062918220021123071100267002670026700267000
1412023062918210021123071100267002670026700267000
1422023062918200021123071100267002670026700267000
1432023062918190021123071100267002670026700267000
1442023062918180021123071100267002670026700267000
1452023062918170021123071100267002670026700267000
1462023062918160021123071100267002670026700267000
1472023062918150021123071100267002670026700267000
1482023062918140021123071100267002670026700267000
1492023062918130021123071100267002670026700267000
1502023062918120021123071100267002670026700267000
1512023062918110021123071100267002670026700267000
1522023062918100021123071100267002670026700267009592
1532023062918090021123071100267002670026700267000
1542023062918080021123071100267002670026700267000
1552023062918070021123071100267002670026700267000
1562023062918060021123071100267002670026700267000
1572023062918050021123071100267002670026700267000
1582023062918040021123071100267002670026700267000
1592023062918030021123071100267002670026700267000
1602023062918020021123071100267002670026700267000
1612023062918010021123071100267002670026700267000
1622023062918000021123071100267002670026700267000
1632023062917590021123071100267002670026700267000
1642023062917580021123071100267002670026700267000
1652023062917570021123071100267002670026700267000
1662023062917560021123071100267002670026700267000
1672023062917550021123071100267002670026700267000
1682023062917540021123071100267002670026700267000
1692023062917530021123071100267002670026700267000
1702023062917520021123071100267002670026700267000
1712023062917510021123071100267002670026700267000
1722023062917500021123071100267002670026700267000
1732023062917490021123071100267002670026700267000
1742023062917480021123071100267002670026700267000
1752023062917470021123071100267002670026700267000
1762023062917460021123071100267002670026700267000
1772023062917450021123071100267002670026700267000
1782023062917440021123071100267002670026700267000
1792023062917430021123071100267002670026700267000
1802023062917420021123071100267002670026700267000
1812023062917410021123071100267002670026700267000
1822023062917400021123071100267002670026700267009592
1832023062917390021123071100267002670026700267000
1842023062917380021123071100267002670026700267000
1852023062917370021123071100267002670026700267000
1862023062917360021123071100267002670026700267000
1872023062917350021123071100267002670026700267000
1882023062917340021123071100267002670026700267000
1892023062917330021123071100267002670026700267000
1902023062917320021123071100267002670026700267000
1912023062917310021123071100267002670026700267000
1922023062917300021123071100267002670026700267000
1932023062917290021123071100267002670026700267000
1942023062917280021123071100267002670026700267000
1952023062917270021123071100267002670026700267000
1962023062917260021123071100267002670026700267000
1972023062917250021123071100267002670026700267000
1982023062917240021123071100267002670026700267000
1992023062917230021123071100267002670026700267000
2002023062917220021123071100267002670026700267000
2012023062917210021123071100267002670026700267000
2022023062917200021123071100267002670026700267000
2032023062917190021123071100267002670026700267000
2042023062917180021123071100267002670026700267000
2052023062917170021123071100267002670026700267000
2062023062917160021123071100267002670026700267000
2072023062917150021123071100267002670026700267000
2082023062917140021123071100267002670026700267000
2092023062917130021123071100267002670026700267000
2102023062917120021123071100267002670026700267000
2112023062917110021123071100267002670026700267000
2122023062917100021123071100267002670026700267009592
2132023062917090021123071100267002670026700267000
2142023062917080021123071100267002670026700267000
2152023062917070021123071100267002670026700267000
2162023062917060021123071100267002670026700267000
2172023062917050021123071100267002670026700267000
2182023062917040021123071100267002670026700267000
2192023062917030021123071100267002670026700267000
2202023062917020021123071100267002670026700267000
2212023062917010021123071100267002670026700267000
2222023062917000021123071100267002670026700267000
2232023062916590021123071100267002670026700267000
2242023062916580021123071100267002670026700267000
2252023062916570021123071100267002670026700267000
2262023062916560021123071100267002670026700267000
2272023062916550021123071100267002670026700267000
2282023062916540021123071100267002670026700267000
2292023062916530021123071100267002670026700267000
2302023062916520021123071100267002670026700267000
2312023062916510021123071100267002670026700267000
2322023062916500021123071100267002670026700267000
2332023062916490021123071100267002670026700267000
2342023062916480021123071100267002670026700267000
2352023062916470021123071100267002670026700267000
2362023062916460021123071100267002670026700267000
2372023062916450021123071100267002670026700267000
2382023062916440021123071100267002670026700267000
2392023062916430021123071100267002670026700267000
2402023062916420021123071100267002670026700267000
2412023062916410021123071100267002670026700267000
2422023062916400021123071100267002670026700267009592
2432023062916390021123071100267002670026700267000
2442023062916380021123071100267002670026700267000
2452023062916370021123071100267002670026700267000
2462023062916360021123071100267002670026700267000
2472023062916350021123071100267002670026700267000
2482023062916340021123071100267002670026700267000
2492023062916330021123071100267002670026700267000
2502023062916320021123071100267002670026700267000
2512023062916310021123071100267002670026700267000
2522023062916300021123071100267002670026700267000
2532023062916290021123071100267002670026700267000
2542023062916280021123071100267002670026700267000
2552023062916270021123071100267002670026700267000
2562023062916260021123071100267002670026700267000
2572023062916250021123071100267002670026700267000
2582023062916240021123071100267002670026700267000
2592023062916230021123071100267002670026700267000
2602023062916220021123071100267002670026700267000
2612023062916210021123071100267002670026700267000
2622023062916200021123071100267002670026700267000
2632023062916190021123071100267002670026700267000
2642023062916180021123071100267002670026700267000
2652023062916170021123071100267002670026700267000
2662023062916160021123071100267002670026700267000
2672023062916150021123071100267002670026700267000
2682023062916140021123071100267002670026700267000
2692023062916130021123071100267002670026700267000
2702023062916120021123071100267002670026700267000
2712023062916110021123071100267002670026700267000
2722023062916100021123071100267002670026700267009592
2732023062916090021123071100267002670026700267000
2742023062916080021123071100267002670026700267000
2752023062916070021123071100267002670026700267000
2762023062916060021123071100267002670026700267000
2772023062916050021123071100267002670026700267000
2782023062916040021123071100267002670026700267000
2792023062916030021123071100267002670026700267000
2802023062916020021123071100267002670026700267000
2812023062916010021123071100267002670026700267000
2822023062916000021123071100267002670026700267000
2832023062915590021123071100267002670026700267000
2842023062915580021123071100267002670026700267000
2852023062915570021123071100267002670026700267000
2862023062915560021123071100267002670026700267000
2872023062915550021123071100267002670026700267000
2882023062915540021123071100267002670026700267000
2892023062915530021123071100267002670026700267000
2902023062915520021123071100267002670026700267000
2912023062915510021123071100267002670026700267000
2922023062915500021123071100267002670026700267000
2932023062915490021123071100267002670026700267000
2942023062915480021123071100267002670026700267000
2952023062915470021123071100267002670026700267000
2962023062915460021123071100267002670026700267000
2972023062915450021123071100267002670026700267000
2982023062915440021123071100267002670026700267000
2992023062915430021123071100267002670026700267000
3002023062915420021123071100267002670026700267000
3012023062915410021123071100267002670026700267000
3022023062915400021123071100267002670026700267009592
3032023062915390021123071100267002670026700267000
3042023062915380021123071100267002670026700267000
3052023062915370021123071100267002670026700267000
3062023062915360021123071100267002670026700267000
3072023062915350021123071100267002670026700267000
3082023062915340021123071100267002670026700267000
3092023062915330021123071100267002670026700267000
3102023062915320021123071100267002670026700267000
3112023062915310021123071100267002670026700267000
3122023062915300021123071100267002670026700267009592
3132023062915290020866964700266502665026650266500
3142023062915280020866964700266502665026650266500
3152023062915270020866964700266502665026650266500
3162023062915260020866964700266502665026650266500
3172023062915250020866964700266502665026650266500
3182023062915240020866964700266502665026650266500
3192023062915230020866964700266502665026650266500
3202023062915220020866964700266502665026650266500
3212023062915210020866964700266502665026650266500
3222023062915200020866964700266502665026650266500
323202306291519002086696470026650266502665026600765
324202306291518002084658285026650266002665026600724
325202306291517002082729845026650266002665026550371
326202306291516002081743150026600266002660026600393
327202306291515002080697770026600265502660026550515
328202306291514002079328090026600266502665026550350
3292023062915130020783983550266502660026650265002001
330202306291512002073078625026600266002660026550509
33120230629151100207172542502660026650266502660053
332202306291510002071584440026650265502665026550720
333202306291509002069668185026600266502665026550357
334202306291508002068720275026650265502665026550910
335202306291507002066301600026650266002665026550759
3362023062915060020642835300265502665026650265504131
3372023062915050020533068000266002650026650265001267
338202306291504002049934145026550265502660026500428
339202306291503002048798820026550265502655026500409
340202306291502002047713185026550266002660026500764
341202306291501002045686080026550265502655026500716
342202306291500002043787825026550266002660026550659
343202306291459002042036630026600265502660026500977
3442023062914580020394441550266502655026650264504067
345202306291457002028638860026550266002660026550600
346202306291456002027043495026550266002660026500443
347202306291455002025866715026550266002660026550616
3482023062914540020242288800266002655026600265001119
349202306291453002021260975026550266002660026500553
350202306291452002019792005026600266502665026550682
351202306291451002017976545026600266002660026550553
352202306291450002016505640026550266002660026550424
353202306291449002015378765026600266002665026550989
354202306291448002012748285026550265002655026450525
3552023062914470020113560100265002655026600264002712
356202306291446002004179305026600265502665026550735
3572023062914450020022242050265502640026550264006163
3582023062914440019859476400264002645026500263006676
3592023062914430019683230400265002660026650264505880
3602023062914420019527273450265502670026700265003692
361202306291441001942917690026700265502670026550355
3622023062914400019419723550265502665026700265501760
3632023062914390019372902050266002655026700265504350
3642023062914380019257332650265002665026700265005856
365202306291437001910193275026650266002665026550892
3662023062914360019078214000266002665026650265501436
3672023062914350019040013750266502670026700265503015
3682023062914340018959784950267002665026750266001201
3692023062914330018927745750266502665026700266001018
370202306291432001890064280026650267002670026600887
371202306291431001887701040026700267002670026600997
3722023062914300018850423850267002670026700266001031
3732023062914290018822942000267002665026700266001477
3742023062914280018783596700267002675026750266501411
3752023062914270018745918450267502675026750267001596
3762023062914260018703237850267002670026750267001668
3772023062914250018658687750267002665026700266501308
378202306291424001862380530026700267502675026700527
3792023062914230018609720850267002675026750267001180
3802023062914220018578183650267502675026750267001894
381202306291421001852758485026750267502675026700291
3822023062914200018519805600267002665026700266501008
3832023062914190018492906350267002665026700266001198
384202306291418001846099380026650267002670026600511
3852023062914170018447367250267002665026700265502551
386202306291416001837945745026650267002670026650319
387202306291415001837094515026700267002670026650706
388202306291414001835210240026700267002670026650593
389202306291413001833627265026700266502670026650372
390202306291412001832634700026650267002670026650790
391202306291411001830526020026650266502665026600494
392202306291410001829209535026600267002670026600639
393202306291409001827505170026700266502670026650515
3942023062914080018261312900266502670026700266002822
3952023062914070018186106550266502670026700266501148
396202306291406001815548960026700267002670026650317
397202306291405001814702630026700267502675026650628
3982023062914040018130257300267002670026700266501154
399202306291403001809944695026700267502675026700506
400202306291402001808591415026700268002680026700608
401202306291401001806963330026800267502680026750689
402202306291400001805118480026750268002680026750703
403202306291359001803237400026800268002680026750256
404202306291358001802551590026800267002680026700678
405202306291357001800737010026700267002675026700370
406202306291356001799748165026750267502680026750830
4072023062913550017975262650267002675026800266501201
408202306291354001794319000026750267002675026700579
409202306291353001792770930026700266502675026650740
410202306291352001790794725026650267002670026650723
411202306291351001788865420026700267002675026700337
4122023062913500017879643600267502675026750266501054
413202306291349001785149745026750268002680026750751
414202306291348001783139555026800268002685026800914
415202306291347001780687990026800268002685026800527
416202306291346001779274410026800268002685026750369
417202306291345001778284915026850268002685026800840
418202306291344001776031065026850268002685026750239
419202306291343001775390475026800268002685026750440
420202306291342001774210940026850268002685026800864
421202306291341001771892380026800268002685026800243
422202306291340001771240475026850268002685026800487
423202306291339001769934140026800268002685026750500
424202306291338001768594125026800268502685026750439
425202306291337001767418080026850267502685026750772
426202306291336001765349170026750268002685026750449
427202306291335001764146105026800268002685026750874
4282023062913340017618043100268002680026850268002261
4292023062913330017557397000268002680026850267504826
4302023062913320017428063700268002670026800267003514
4312023062913310017334169900266502665026700266001199
4322023062913300017302204900266002660026600265501417
433202306291329001726455610026550266002660026550941
4342023062913280017239532750266002650026600265001473
435202306291327001720045585026500266002660026500663
4362023062913260017182839800266002660026700266001702
4372023062913250017137529300266502655026650265001919
4382023062913240017086551500265502660026650265003278
4392023062913230016999560300266002655026700265003073
4402023062913220016917973500265502675026800265507468
441202306291321001671882795026800267502680026750886
442202306291320001669511090026750268002680026750667
443202306291319001667725500026750268002680026750620
4442023062913180016660665000267502675026800267001668
445202306291317001661603510026750267502675026700717
446202306291316001659687335026750268002680026750517
447202306291315001658303755026800267502680026750430
448202306291314001657152105026800268002685026750384
449202306291313001656123240026800268502685026800941
4502023062913120016535982350268002685026850267501176
4512023062913110016504450000268502675026850267501667
452202306291310001645978940026800267502680026750498
4532023062913090016446449300268002680026800266502415
4542023062913080016381891650268002680026850268001111
4552023062913070016352116500267502675026750267001329
4562023062913060016316571850267502675026750267001750
4572023062913050016269810350267002695026950267004732
458202306291304001614294315026950270002700026950340
459202306291303001613377640027000270002700026950483
460202306291302001612074180027000269502700026900951
461202306291301001609511220026900269502695026900406
462202306291300001608418230026950269002695026900430
463202306291259001607259710026900269502695026900475
464202306291258001605981870026950269002695026900555
465202306291257001604486210026950269502695026900441
466202306291256001603297900026950269002695026900658
467202306291255001601527395026900269502695026900528
468202306291254001600104640026950269002695026900145
4692023062912530015997140700269502695026950268501106
4702023062912520015967401750269002685026900268501061
4712023062912510015938862650268502695026950268501841
472202306291250001588932605026950270002705026950700
473202306291249001587042605027050270002705027000605
474202306291248001585406865027050270002705027000371
475202306291247001584404650027000269502705026950447
476202306291246001583197900026950269502700026950646
477202306291245001581453955027000270002700026950265
478202306291244001580738515027000269502700026900963
4792023062912430015781419850270002695027000269001806
48020230629124200157327496502690026900269002690049
481202306291241001573143155026950268502695026850883
482202306291240001570767155026850269502695026850490
483202306291239001569449270026950270002700026950445
484202306291238001568249040027000270002700026950481
485202306291237001566950425027000269502700026950211
486202306291236001566380760027000269502700026950956
487202306291235001563803055026900269502695026900277
488202306291234001563057010026950269502695026950140
489202306291233001562679710026950269502695026900812
490202306291232001560491375026950269502700026950118
491202306291231001560172830027000270002700026950514
492202306291230001558785185027000270002705027000536
493202306291229001557337945027000270502705027000231
494202306291228001556713195027000270002705027000740
495202306291227001554712690027000270002700027000400
49620230629122600155363269002700026950270002695085
497202306291225001553403575027000269502700026950815
498202306291224001551205140026950270002700026950317
499202306291223001550350285027000270502705027000170
500202306291222001549891210027050270002705027000866
501202306291221001547549570027000269502700026950204
5022023062912200015469988100269502700027050269501146
503202306291219001543903995027000270002700026950585
504202306291218001542324595027000269502700026950643
505202306291217001540589420026950269002695026850944
506202306291216001538047545026850269002690026850215
507202306291215001537469220026900268002690026800565
508202306291214001535952170026850267002685026700244
509202306291213001535298790026800268002680026700460
510202306291212001534068695026800267502680026700411
511202306291211001532969055026800267502680026700952
512202306291210001530423255026750267502675026700781
5132023062912090015283362450267502675026800267501071
5142023062912080015254696300267502675026750267002510
515202306291207001518764925026700267502675026700426
5162023062912060015176256100267502670026750267001085
5172023062912050015147271550267502675026800267002166
5182023062912040015089355050268002685026850267502492
519202306291203001502262335026850268502685026800887
520202306291202001499881605026900269002690026850429
521202306291201001498728800026900268502695026850947
522202306291200001496180115026900269502700026900918
523202306291159001493706340026950270002700026950291
524202306291158001492921200027000269502705026900752
525202306291157001490894645026900269002690026900166
526202306291156001490448105026900269002695026900939
527202306291155001487920965026900269502695026900916
528202306291154001485454370026950269502700026950131
5292023062911530014851010200270002705027050269503971
530202306291152001474380425027050271002710027050262
531202306291151001473670560027100270502710027050508
532202306291150001472294840027050270502710027050398
533202306291149001471217625027050270502705027000377
534202306291148001470197865027050270502705027000697
535202306291147001468313635027050270002705027000195
536202306291146001467786280027050270002705026950445
537202306291145001466584610027000269502700026950590
538202306291144001464992555026900269002695026900282
539202306291143001464232685026900269502695026850325
5402023062911420014633582100269502700027000269001394
541202306291141001459599260027000270002700026950347
542202306291140001458662480027000269502700026950931
543202306291139001456149865027000270002705026950739
544202306291138001454154185027000269502700026950644
545202306291137001452415465027000269502700026950701
546202306291136001450524440026950269502695026900383
547202306291135001449492305026900269002695026900615
548202306291134001447837810026900268502690026850852
549202306291133001445547090026900268002690026800819
550202306291132001443348210026850268002690026800519
5512023062911310014419547450268002680026850267501203
5522023062911300014387292100267502680026850267501188
5532023062911290014355464900268502685026850267502480
5542023062911280014289071450268502700027000268002084
555202306291127001423302575027050270002705027000533
556202306291126001421862570027050270502705027000912
557202306291125001419399165027050270502710027050516
5582023062911240014180033650271002700027100270004271
559202306291123001406465020027000269502700026950697
5602023062911220014045858700269502690026950269004296
56120230629112100139302683502695027050270502675016822
562202306291120001347774290027150271002715027050984
563202306291119001345108120027100271502715027100799
5642023062911180013429411050271502715027200271001537
565202306291117001338766985027200271502720027100436
566202306291116001337583195027150271502720027150722
5672023062911150013356211850271502715027200271002183
568202306291114001329687730027150271002715027100771
5692023062911130013275973900271502705027150270003554
5702023062911120013179858200270502725027250270504328
5712023062911110013062564750272002720027300271002557
57220230629111000129928655002720027200272502705011139
5732023062911090012690343550272002730027300271503603
5742023062911080012592338700272502730027350272502575
5752023062911070012522064850273002735027350272505061
5762023062911060012383720950273502725027350272503485
5772023062911050012288614450273002715027300271503608
5782023062911040012190372500271502720027250271501331
5792023062911030012154174250272002720027200271001252
5802023062911020012120171600271502725027300271503521
5812023062911010012024348100272502735027350272502199
5822023062911000011964263300273502735027400273502830
5832023062910590011886796800273502725027350272503769
5842023062910580011783791450273002735027400272505438
5852023062910570011635064150273502725027400272009579
5862023062910560011373437650272502730027300272502326
5872023062910550011310000100273002730027300272501976
5882023062910540011256057350272502725027300272002914
5892023062910530011176613700272502720027250272002338
5902023062910520011112976650272002715027250271501601
5912023062910510011069444700272002735027400272007161
59220230629105000108740609502735027300274002720013514
59320230629104900105049282002730027100273002710019841
59420230629104800996531200027050270502710027000555
595202306291047009950293200270502710027100270502954
596202306291046009870371450271002705027100270002923
597202306291045009791283650271002705027100270001913
598202306291044009739533000271002710027100270502085
599202306291043009683089600271002700027100270001094
600202306291042009653498700270002700027050269002193
601202306291041009594313100270002695027000269001840
60220230629104000954471390027000269502700026950582
603202306291039009529012550270002700027000269001194
604202306291038009496798950270002700027100269508584
60520230629103700926494000027000270002700026950875
60620230629103600924133515027000269002700026800398
607202306291035009230618250269002700027050268004684
608202306291034009104529650270002710027100270001332
609202306291033009068493350271002705027100270501705
610202306291032009022339350270502700027100270002708
611202306291031008949058250270002700027050270001953
612202306291030008896250300270502695027050269501770
61320230629102900884847245026950270002705026950845
61420230629102800882567175026950269502700026950643
61520230629102700880832820026950270002700026950651
616202306291026008790774200270002710027100269505227
617202306291025008649526450270502705027100270004539
618202306291024008526705050270502700027050270005714
619202306291023008372254000269502700027000269502911
620202306291022008293659550269502695027000269001187
62120230629102100826167235026950269002695026850620
62220230629102000824499285026900269002690026800790
623202306291019008223771700268502690026900268001468
62420230629101800818436865026850268002685026800280
62520230629101700817685320026800268502685026800459
62620230629101600816453445026850268502685026850632
627202306291015008147565250268002695026950268001916
628202306291014008096077900270002690027000269006284
629202306291013007926556250269002675026950266509333
63020230629101200767570080026750266502675026650732
631202306291011007656151150267002670026700266501332
632202306291010007620618500266502675026750266501839
63320230629100900757149620026750267502675026700266
63420230629100800756438505026750267502675026750818
63520230629100700754250355026750268002680026750312
63620230629100600753415095026750268002680026750670
637202306291005007516200400267502675026800267001863
63820230629100400746630350026700267502675026700253
639202306291003007459542800267502670026800266006951
640202306291002007273882750267002665026700266001386
64120230629100100723692170026700267002670026650672
64220230629100000721900125026650267002680026650410
64320230629095900720803480026700267002670026650596
64420230629095800719212165026650267002670026650500
6452023062909570071787733502670026750268002670010261
646202306290956006904303150267502675026800267501645
647202306290955006860263250267502675026850267501320
64820230629095400682489565026800268002680026750890
649202306290953006801044100267502680026850267501478
650202306290952006761428950268502665026850266003551
65120230629095100666640160026600266502670026600597
65220230629095000665049035026600267502675026600697
653202306290949006631905250267502670026800267003641
654202306290948006534490100267502665026750266001582
65520230629094700649226050026650266002670026600664
656202306290946006474572850266002660026600265501396
657202306290945006437479800265502665026650265502168
65820230629094400637978000026650266502670026650477
659202306290943006367053650266502655026700265501304
660202306290942006332321000265502655026600265001062
66120230629094100630414910026550266002660026550342
662202306290940006295060750266002645026600264004083
663202306290939006186840600265002650026500264001420
66420230629093800614926820026500265002655026500958
665202306290937006123850500265502645026550264502638
666202306290936006053909100264502665026650264503836
667202306290935005952245550266502665026750266002929
668202306290934005874250350267002660026700265502609
669202306290933005804808850266002665026650265503302
670202306290932005716955750266002675026800266005443
671202306290931005571792400267502695027000267502913
6722023062909300054934811002700027000271502695017863
6732023062909290050103254502700026850270002680020299
674202306290928004463271100268502680026850267504571
675202306290927004340706950267502680026850266507154
676202306290926004149283250268002680026850267503513
677202306290925004055153450268502685026850267006812
678202306290924003872610000268502690026900268005954
6792023062909230037126522502690026650269002655019052
680202306290922003203580200266502665026700266505938
681202306290921003045083350267002665026700265507347
682202306290920002849440100267002665026750266008557
683202306290919002621165550266502665026650266001631
684202306290918002577744600266002655026650265006158
685202306290917002414023150265502650026600264508898
6862023062909160021778073002645026450266002640016288
687202306290915001746039600264002640026450263506803
688202306290914001566478900263502640026450263008413
689202306290913001344472550264002620026400261506733
690202306290912001167371350262002610026200260506523
69120230629091100996883500260502595026100259505246
69220230629091000860322350259502580025950258002362
69320230629090900799140400258002595025950258002457
69420230629090800735504500259502580026000258001785
69520230629090700689222200257002580025950256002148
69620230629090600633883400258002585025900258003863
69720230629090500534040100259002575025900257502899
69820230629090400459224700257502570025750256501938
69920230629090300409425100256502560025650255501279
70020230629090200376648750255502540025650254003523
70120230629090100286865850254002540025400253503762
70220230629090000191318350254002550025600254007183