Files
KissMeData/079940/min/candle-20230704.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023070419370033350200012280122801228012280490
320230704193600333502000122801228012280122800
420230704193500333502000122801228012280122800
520230704193400333502000122801228012280122800
620230704193300333502000122801228012280122800
720230704193200333502000122801228012280122800
820230704193100333502000122801228012280122800
920230704193000333502000122801228012280122800
1020230704192900333502000122801228012280122800
1120230704192800333502000122801228012280122800
1220230704192700333502000122801228012280122800
1320230704192600333502000122801228012280122800
1420230704192500333502000122801228012280122800
1520230704192400333502000122801228012280122800
1620230704192300333502000122801228012280122800
1720230704192200333502000122801228012280122800
1820230704192100333502000122801228012280122800
1920230704192000333502000122801228012280122800
2020230704191900333502000122801228012280122800
2120230704191800333502000122801228012280122800
2220230704191700333502000122801228012280122800
2320230704191600333502000122801228012280122800
2420230704191500333502000122801228012280122800
2520230704191400333502000122801228012280122800
2620230704191300333502000122801228012280122800
2720230704191200333502000122801228012280122800
2820230704191100333502000122801228012280122800
2920230704191000333502000122801228012280122800
3020230704190900333502000122801228012280122800
3120230704190800333502000122801228012280122800
322023070419070033350200012280122801228012280490
3320230704190600333502000122801228012280122800
3420230704190500333502000122801228012280122800
3520230704190400333502000122801228012280122800
3620230704190300333502000122801228012280122800
3720230704190200333502000122801228012280122800
3820230704190100333502000122801228012280122800
3920230704190000333502000122801228012280122800
4020230704185900333502000122801228012280122800
4120230704185800333502000122801228012280122800
4220230704185700333502000122801228012280122800
4320230704185600333502000122801228012280122800
4420230704185500333502000122801228012280122800
4520230704185400333502000122801228012280122800
4620230704185300333502000122801228012280122800
4720230704185200333502000122801228012280122800
4820230704185100333502000122801228012280122800
4920230704185000333502000122801228012280122800
5020230704184900333502000122801228012280122800
5120230704184800333502000122801228012280122800
5220230704184700333502000122801228012280122800
5320230704184600333502000122801228012280122800
5420230704184500333502000122801228012280122800
5520230704184400333502000122801228012280122800
5620230704184300333502000122801228012280122800
5720230704184200333502000122801228012280122800
5820230704184100333502000122801228012280122800
5920230704184000333502000122801228012280122800
6020230704183900333502000122801228012280122800
6120230704183800333502000122801228012280122800
622023070418370033350200012280122801228012280490
6320230704183600333502000122801228012280122800
6420230704183500333502000122801228012280122800
6520230704183400333502000122801228012280122800
6620230704183300333502000122801228012280122800
6720230704183200333502000122801228012280122800
6820230704183100333502000122801228012280122800
6920230704183000333502000122801228012280122800
7020230704182900333502000122801228012280122800
7120230704182800333502000122801228012280122800
7220230704182700333502000122801228012280122800
7320230704182600333502000122801228012280122800
7420230704182500333502000122801228012280122800
7520230704182400333502000122801228012280122800
7620230704182300333502000122801228012280122800
7720230704182200333502000122801228012280122800
7820230704182100333502000122801228012280122800
7920230704182000333502000122801228012280122800
8020230704181900333502000122801228012280122800
8120230704181800333502000122801228012280122800
8220230704181700333502000122801228012280122800
8320230704181600333502000122801228012280122800
8420230704181500333502000122801228012280122800
8520230704181400333502000122801228012280122800
8620230704181300333502000122801228012280122800
8720230704181200333502000122801228012280122800
8820230704181100333502000122801228012280122800
8920230704181000333502000122801228012280122800
9020230704180900333502000122801228012280122800
9120230704180800333502000122801228012280122800
922023070418070033350200012280122801228012280490
9320230704180600333502000122801228012280122800
9420230704180500333502000122801228012280122800
9520230704180400333502000122801228012280122800
9620230704180300333502000122801228012280122800
9720230704180200333502000122801228012280122800
9820230704180100333502000122801228012280122800
9920230704180000333502000122801228012280122800
10020230704175900333502000122801228012280122800
10120230704175800333502000122801228012280122800
10220230704175700333502000122801228012280122800
10320230704175600333502000122801228012280122800
10420230704175500333502000122801228012280122800
10520230704175400333502000122801228012280122800
10620230704175300333502000122801228012280122800
10720230704175200333502000122801228012280122800
10820230704175100333502000122801228012280122800
10920230704175000333502000122801228012280122800
11020230704174900333502000122801228012280122800
11120230704174800333502000122801228012280122800
11220230704174700333502000122801228012280122800
11320230704174600333502000122801228012280122800
11420230704174500333502000122801228012280122800
11520230704174400333502000122801228012280122800
11620230704174300333502000122801228012280122800
11720230704174200333502000122801228012280122800
11820230704174100333502000122801228012280122800
11920230704174000333502000122801228012280122800
12020230704173900333502000122801228012280122800
12120230704173800333502000122801228012280122800
1222023070417370033350200012280122801228012280490
12320230704173600333502000122801228012280122800
12420230704173500333502000122801228012280122800
12520230704173400333502000122801228012280122800
12620230704173300333502000122801228012280122800
12720230704173200333502000122801228012280122800
12820230704173100333502000122801228012280122800
12920230704173000333502000122801228012280122800
13020230704172900333502000122801228012280122800
13120230704172800333502000122801228012280122800
13220230704172700333502000122801228012280122800
13320230704172600333502000122801228012280122800
13420230704172500333502000122801228012280122800
13520230704172400333502000122801228012280122800
13620230704172300333502000122801228012280122800
13720230704172200333502000122801228012280122800
13820230704172100333502000122801228012280122800
13920230704172000333502000122801228012280122800
14020230704171900333502000122801228012280122800
14120230704171800333502000122801228012280122800
14220230704171700333502000122801228012280122800
14320230704171600333502000122801228012280122800
14420230704171500333502000122801228012280122800
14520230704171400333502000122801228012280122800
14620230704171300333502000122801228012280122800
14720230704171200333502000122801228012280122800
14820230704171100333502000122801228012280122800
14920230704171000333502000122801228012280122800
15020230704170900333502000122801228012280122800
15120230704170800333502000122801228012280122800
1522023070417070033350200012280122801228012280490
15320230704170600333502000122801228012280122800
15420230704170500333502000122801228012280122800
15520230704170400333502000122801228012280122800
15620230704170300333502000122801228012280122800
15720230704170200333502000122801228012280122800
15820230704170100333502000122801228012280122800
15920230704170000333502000122801228012280122800
16020230704165900333502000122801228012280122800
16120230704165800333502000122801228012280122800
16220230704165700333502000122801228012280122800
16320230704165600333502000122801228012280122800
16420230704165500333502000122801228012280122800
16520230704165400333502000122801228012280122800
16620230704165300333502000122801228012280122800
16720230704165200333502000122801228012280122800
16820230704165100333502000122801228012280122800
16920230704165000333502000122801228012280122800
17020230704164900333502000122801228012280122800
17120230704164800333502000122801228012280122800
17220230704164700333502000122801228012280122800
17320230704164600333502000122801228012280122800
17420230704164500333502000122801228012280122800
17520230704164400333502000122801228012280122800
17620230704164300333502000122801228012280122800
17720230704164200333502000122801228012280122800
17820230704164100333502000122801228012280122800
17920230704164000333502000122801228012280122800
18020230704163900333502000122801228012280122800
18120230704163800333502000122801228012280122800
1822023070416370033350200012280122801228012280490
18320230704163600333502000122801228012280122800
18420230704163500333502000122801228012280122800
18520230704163400333502000122801228012280122800
18620230704163300333502000122801228012280122800
18720230704163200333502000122801228012280122800
18820230704163100333502000122801228012280122800
18920230704163000333502000122801228012280122800
19020230704162900333502000122801228012280122800
19120230704162800333502000122801228012280122800
19220230704162700333502000122801228012280122800
19320230704162600333502000122801228012280122800
19420230704162500333502000122801228012280122800
19520230704162400333502000122801228012280122800
19620230704162300333502000122801228012280122800
19720230704162200333502000122801228012280122800
19820230704162100333502000122801228012280122800
19920230704162000333502000122801228012280122800
20020230704161900333502000122801228012280122800
20120230704161800333502000122801228012280122800
20220230704161700333502000122801228012280122800
20320230704161600333502000122801228012280122800
20420230704161500333502000122801228012280122800
20520230704161400333502000122801228012280122800
20620230704161300333502000122801228012280122800
20720230704161200333502000122801228012280122800
20820230704161100333502000122801228012280122800
20920230704161000333502000122801228012280122800
21020230704160900333502000122801228012280122800
21120230704160800333502000122801228012280122800
2122023070416070033350200012280122801228012280490
21320230704160600333502000122801228012280122800
21420230704160500333502000122801228012280122800
21520230704160400333502000122801228012280122800
21620230704160300333502000122801228012280122800
21720230704160200333502000122801228012280122800
21820230704160100333502000122801228012280122800
21920230704160000333502000122801228012280122800
22020230704155900333502000122801228012280122800
22120230704155800333502000122801228012280122800
22220230704155700333502000122801228012280122800
22320230704155600333502000122801228012280122800
22420230704155500333502000122801228012280122800
22520230704155400333502000122801228012280122800
22620230704155300333502000122801228012280122800
22720230704155200333502000122801228012280122800
22820230704155100333502000122801228012280122800
22920230704155000333502000122801228012280122800
23020230704154900333502000122801228012280122800
23120230704154800333502000122801228012280122800
23220230704154700333502000122801228012280122800
23320230704154600333502000122801228012280122800
23420230704154500333502000122801228012280122800
23520230704154400333502000122801228012280122800
23620230704154300333502000122801228012280122800
23720230704154200333502000122801228012280122800
23820230704154100333502000122801228012280122800
23920230704154000333502000122801228012280122800
24020230704153900333502000122801228012280122800
24120230704153800333502000122801228012280122800
2422023070415370033350200012280122801228012280490
24320230704153600333502000122801228012280122800
24420230704153500333502000122801228012280122800
24520230704153400333502000122801228012280122800
24620230704153300333502000122801228012280122800
24720230704153200333502000122801228012280122800
24820230704153100333502000122801228012280122800
2492023070415300033350200012280122801228012280490
25020230704152900327484800123301233012330123300
25120230704152800327484800123301233012330123300
25220230704152700327484800123301233012330123300
25320230704152600327484800123301233012330123300
25420230704152500327484800123301233012330123300
25520230704152400327484800123301233012330123300
25620230704152300327484800123301233012330123300
25720230704152200327484800123301233012330123300
25820230704152100327484800123301233012330123300
25920230704152000327484800123301233012330123300
2602023070415190032748480012330123001233012290188
26120230704151800325172780123001230012300123006
262202307041517003250989801230012300123001230027
263202307041516003247668801230012300123001230010
26420230704151500324643880123301233012330123300
26520230704151400324643880123301233012330123304
2662023070415130032459456012330123301233012330120
2672023070415120032311496012330123301233012330100
26820230704151100321881960123401234012340123400
26920230704151000321881960123401234012340123405
27020230704150900321820260123401234012340123402
271202307041508003217955801229012290122901229038
27220230704150700321328560122901229012290122900
27320230704150600321328560122901229012290122908
27420230704150500321230240122901229012290122900
27520230704150400321230240122901229012290122903
27620230704150300321193370123201232012320123200
2772023070415020032119337012320123201232012320124
27820230704150100319665690123201232012320123200
2792023070415000031966569012320123301233012320397
28020230704145900314770700123301233012330123300
28120230704145800314770700123301233012330123300
282202307041457003147707001233012330123301233070
283202307041456003139076001233012330123301233030
284202307041455003135377001233012330123301233012
2852023070414540031338974012330123301233012330540
28620230704145300306731540123201232012320123206
287202307041452003066576201232012320123201232012
288202307041451003065097801232012320123201232010
28920230704145000306386580123201232012320123205
29020230704144900306324980123201232012320123200
291202307041448003063249801232012320123201232010
29220230704144700306201780123201232012320123202
29320230704144600306177140123201232012320123201
29420230704144500306164820123201232012320123200
295202307041444003061648201232012320123201232050
29620230704144300305548820123201232012320123200
2972023070414420030554882012320123201232012320130
29820230704144100303947220122701227012270122700
29920230704144000303947220122701227012270122700
30020230704143900303947220122701227012270122700
30120230704143800303947220122701232012320122702130
30220230704143700277788830123201232012320123200
30320230704143600277788830123201232012320123209
30420230704143500277677950123201232012320123200
30520230704143400277677950123201232012320123200
30620230704143300277677950123201232012320123200
3072023070414320027767795012320123201232012320151
30820230704143100275817630122901229012290122900
30920230704143000275817630122901229012290122902
310202307041429002757930501229012290122901229037
31120230704142800275338320123201232012320123200
31220230704142700275338320123201232012320123200
313202307041426002753383201232012320123201232090
31420230704142500274229520123201232012320123200
315202307041424002742295201232012320123201232012
31620230704142300274081680123201232012320123201
317202307041422002740693601229012300123001229015
31820230704142100273884870123001230012300123000
31920230704142000273884870123001230012300123000
32020230704141900273884870123001230012300123000
32120230704141800273884870123001230012300123000
32220230704141700273884870123001230012300123000
32320230704141600273884870123001230012300123001
324202307041415002738725701230012300123001230030
32520230704141400273503570123001230012300123000
32620230704141300273503570123001230012300123000
32720230704141200273503570123001230012300123000
328202307041411002735035701230012300123001230021
32920230704141000273245270123001230012300123000
33020230704140900273245270123001230012300123000
33120230704140800273245270123001232012320123002
332202307041407002732206501232012320123201232010
33320230704140600273097450123301233012330123300
33420230704140500273097450123301233012330123300
33520230704140400273097450123301233012330123300
33620230704140300273097450123301233012330123301
33720230704140200273085120122901229012290122900
3382023070414010027308512012290123001230012290300
339202307041400002693980201230012330123301230035
34020230704135900268966620123301233012330123300
341202307041358002689666201233012300123301230013
34220230704135700268806630123301233012330123300
34320230704135600268806630123301233012330123300
344202307041355002688066301233012330123301233013
345202307041354002686463401233012330123301233010
3462023070413530026852304012330123401234012330473
34720230704135200262689950123401234012340123400
34820230704135100262689950123401234012340123400
34920230704135000262689950123401234012340123400
350202307041349002626899501234012340123401234030
35120230704134800262319750123401234012340123401
352202307041347002623074101234012340123401234017
35320230704134600262097630123301233012330123300
35420230704134500262097630123301233012330123300
355202307041344002620976301233012330123301233035
35620230704134300261666080123301233012330123300
35720230704134200261666080123301233012330123300
35820230704134100261666080123301233012330123300
35920230704134000261666080123301233012330123300
36020230704133900261666080123301233012330123300
36120230704133800261666080123301233012330123300
36220230704133700261666080123301233012330123305
36320230704133600261604430123301233012330123300
36420230704133500261604430123301233012330123300
365202307041334002616044301233012330123301233020
366202307041333002613578301234012340123401234010
36720230704133200261234430123401234012340123400
36820230704133100261234430123401234012340123400
3692023070413300026123443012340123401234012340500
3702023070413290025506443012330123301233012330393
371202307041328002502187401233012330123301233020
37220230704132700249972140123501231012350123001380
37320230704132600232954220122901229012290122900
37420230704132500232954220122901229012290122900
37520230704132400232954220122901229012290122900
37620230704132300232954220122901229012290122900
37720230704132200232954220122901229012290122900
37820230704132100232954220122901229012290122900
37920230704132000232954220122901229012290122900
3802023070413190023295422012290123001230012290557
38120230704131800226105920123001230012300123000
38220230704131700226105920123001230012300123000
38320230704131600226105920123001230012300123000
38420230704131500226105920123001230012300123000
38520230704131400226105920123001230012300123000
386202307041313002261059201230012300123001230040
38720230704131200225613920123001230012300123000
38820230704131100225613920123001230012300123000
389202307041310002256139201230012320123201230054
39020230704130900224949460123501235012350123500
39120230704130800224949460123501235012350123500
392202307041307002249494601235012350123501235010
39320230704130600224825960123501235012350123500
3942023070413050022482596012350123401235012300604
39520230704130400217388370123501235012350123502
3962023070413030021736367012350123501235012350132
39720230704130200215733470123501235012350123500
39820230704130100215733470123501235012350123500
39920230704130000215733470123501235012350123502
40020230704125900215708770123801238012380123800
40120230704125800215708770123801238012380123800
40220230704125700215708770123801238012380123800
40320230704125600215708770123801238012380123800
404202307041255002157087701238012380123801238010
40520230704125400215584970123901239012390123900
40620230704125300215584970123901239012390123900
40720230704125200215584970123901239012390123901
40820230704125100215572580123901239012390123900
40920230704125000215572580123901239012390123900
410202307041249002155725801239012390123901239010
41120230704124800215448680124001240012400124000
41220230704124700215448680124001240012400124000
41320230704124600215448680124001240012400124000
41420230704124500215448680124001240012400124000
4152023070412440021544868012400123701240012370500
41620230704124300209254980123401234012340123400
41720230704124200209254980123401234012340123400
41820230704124100209254980123401234012340123400
41920230704124000209254980123401234012340123400
420202307041239002092549801234012360123601234060
42120230704123800208514110123701237012370123700
4222023070412370020851411012370123601237012360101
42320230704123600207265710123601236012360123600
42420230704123500207265710123601236012360123600
42520230704123400207265710123601236012360123600
426202307041233002072657101236012360123601236010
42720230704123200207142110123501235012350123500
42820230704123100207142110123501235012350123500
42920230704123000207142110123501235012350123501
43020230704122900207129760123501235012350123500
43120230704122800207129760123501235012350123505
43220230704122700207068010123501235012350123500
43320230704122600207068010123501235012350123500
434202307041225002070680101235012350123501235010
435202307041224002069445101235012350123501235017
43620230704122300206734560123501235012350123501
43720230704122200206722210123201232012320123200
4382023070412210020672221012320123201232012320350
43920230704122000202410210123201232012320123200
44020230704121900202410210123201232012320123201
44120230704121800202397890123201232012320123200
44220230704121700202397890123201232012320123200
44320230704121600202397890123201232012320123200
44420230704121500202397890123201232012320123202
44520230704121400202373250123201232012320123200
44620230704121300202373250123201232012320123200
44720230704121200202373250123201232012320123200
44820230704121100202373250123201232012320123200
44920230704121000202373250123201232012320123200
45020230704120900202373250123201232012320123200
45120230704120800202373250123201232012320123200
452202307041207002023732501232012320123201232010
45320230704120600202250050123201232012320123200
4542023070412050020225005012320123201232012320513
4552023070412040019592989012310123201232012310178
45620230704120300193737970123201232012320123200
457202307041202001937379701232012330123301232045
45820230704120100193183430123301233012330123300
45920230704120000193183430123301233012330123303
46020230704115900193146440123501235012350123500
46120230704115800193146440123501235012350123500
46220230704115700193146440123501235012350123500
46320230704115600193146440123501235012350123506
464202307041155001930723401235012350123501235010
46520230704115400192948840123501235012350123500
46620230704115300192948840123501235012350123500
46720230704115200192948840123501235012350123500
46820230704115100192948840123501235012350123500
46920230704115000192948840123501235012350123500
470202307041149001929488401235012360123601235013
47120230704114800192788190123601236012360123600
47220230704114700192788190123601236012360123600
47320230704114600192788190123601236012360123600
474202307041145001927881901236012360123601236016
47520230704114400192590430123001230012300123004
47620230704114300192541230122901229012290122900
47720230704114200192541230122901229012290122900
478202307041141001925412301229012300123001229045
47920230704114000191988170122901229012290122905
48020230704113900191926720123401234012340123400
48120230704113800191926720123401234012340123400
482202307041137001919267201234012340123401234030
48320230704113600191556520123401234012340123400
4842023070411350019155652012340123001234012300100
48520230704113400190323500123001230012300123000
48620230704113300190323500123001230012300123000
48720230704113200190323500123001230012300123000
488202307041131001903235001230012300123001230010
48920230704113000190200500123001230012300123000
49020230704112900190200500123001230012300123000
49120230704112800190200500123001230012300123000
49220230704112700190200500123001230012300123000
4932023070411260019020050012300123001230012300530
4942023070411250018368150012300123001230012300122
495202307041124001821809001230012290123001229033
496202307041123001817753201230012300123001230050
49720230704112200181160320123001230012300123007
4982023070411210018107422012300123001230012300795
49920230704112000171295720123001231012310123002247
50020230704111900143645150123101231012310123100
50120230704111800143645150123101231012310123100
50220230704111700143645150123101231012310123100
50320230704111600143645150123101231012310123100
5042023070411150014364515012310123101231012310300
50520230704111400139952150123101231012310123100
50620230704111300139952150123101231012310123100
50720230704111200139952150123101231012310123100
508202307041111001399521501231012310123101231081
50920230704111000138955040123201232012320123200
510202307041109001389550401232012320123201232020
51120230704110800138708640123101231012310123100
51220230704110700138708640123101231012310123100
5132023070411060013870864012310123401234012310520
514202307041105001323004701234012380123801234026
515202307041104001319786301234012340123401234022
51620230704110300131707150123301233012330123300
51720230704110200131707150123301233012330123300
51820230704110100131707150123301233012330123300
51920230704110000131707150123301233012330123300
52020230704105900131707150123301233012330123300
52120230704105800131707150123301233012330123300
52220230704105700131707150123301233012330123300
52320230704105600131707150123301233012330123300
52420230704105500131707150123301235012350123301000
52520230704105400119370850123501235012350123500
52620230704105300119370850123501235012350123500
52720230704105200119370850123501235012350123500
52820230704105100119370850123501235012350123500
52920230704105000119370850123501235012350123500
53020230704104900119370850123501235012350123500
531202307041048001193708501235012350123501235046
5322023070410470011880275012350123601236012350106
53320230704104600117493640123301233012330123300
5342023070410450011749364012330123701237012330159
53520230704104400115532870123301233012330123300
53620230704104300115532870123301233012330123300
53720230704104200115532870123301233012330123300
5382023070410410011553287012330123601236012330386
53920230704104000110771310123601236012360123600
54020230704103900110771310123601236012360123600
54120230704103800110771310123601236012360123600
542202307041037001107713101236012360123601236012
54320230704103600110622990123601236012360123600
54420230704103500110622990123601236012360123600
54520230704103400110622990123601236012360123600
5462023070410330011062299012360123601236012360104
54720230704103200109337550123601236012360123600
54820230704103100109337550123601236012360123600
54920230704103000109337550123601236012360123606
55020230704102900109263390124001240012400124000
55120230704102800109263390124001240012400124000
55220230704102700109263390124001240012400124000
55320230704102600109263390124001240012400124000
5542023070410250010926339012400123901240012390110
55520230704102400107899590124001240012400124000
55620230704102300107899590124001240012400124000
55720230704102200107899590124001240012400124000
55820230704102100107899590124001240012400124000
55920230704102000107899590124001240012400124000
56020230704101900107899590124001240012400124000
561202307041018001078995901240012400124001240010
56220230704101700107775590124001240012400124000
56320230704101600107775590124001240012400124000
56420230704101500107775590124001240012400124001727
565202307041014008636079012400123901240012390551
5662023070410130079531170123401234012340123400
567202307041012007953117012340123401234012340550
5682023070410110072744170123401234012340123400
5692023070410100072744170123401234012340123400
5702023070410090072744170123401234012340123401
571202307041008007273183012340123401234012340172
5722023070410070070609350123401234012340123400
5732023070410060070609350123401234012340123401
574202307041005007059701012400124001240012400400
5752023070410040065637010123401234012340123400
57620230704100300656370101234012340123401234017
5772023070410020065427230124001240012400124000
5782023070410010065427230124001240012400124005
5792023070410000065365230124001240012400124005
5802023070409590065303230124001240012400124000
581202307040958006530323012400124001240012400100
5822023070409570064063230124001240012400124005
5832023070409560064001230124101241012410124100
5842023070409550064001230124101241012410124100
585202307040954006400123012410124101241012410110
5862023070409530062636130124101241012410124100
58720230704095200626361301241012410124101241017
58820230704095100624251601241012410124101241010
589202307040950006230106012420124201242012420141
59020230704094900605498401234012340123401234046
59120230704094800599822001242012420124201242010
5922023070409470059858000124201242012420124200
593202307040946005985800012420124201242012420700
5942023070409450051164000124201242012420124200
5952023070409440051164000124201242012420124200
596202307040943005116400012420124201242012420281
5972023070409420047673980124201242012420124208
5982023070409410047574620123401234012340123400
5992023070409400047574620123401234012340123400
6002023070409390047574620123401234012340123400
6012023070409380047574620123401234012340123405
602202307040937004751292012340123501235012340200
6032023070409360045043440123501235012350123500
6042023070409350045043440123501235012350123500
605202307040934004504344012350123501235012350400
60620230704093300401034401242012400124201240050
6072023070409320039482680124101241012410124100
60820230704093100394826801241012410124101239017
609202307040930003927178012410124301243012410295
6102023070409290035605080124301238012430123201126
61120230704092800216758601241012400124101239091
61220230704092700205479501241012410124101241028
6132023070409260020200470123801238012380123803
614202307040925002016333012410124001241012400280
615202307040924001668863012400124001240012400200
61620230704092300142086301240012390124001239026
6172023070409220013886240123801238012380123800
6182023070409210013886240123801238012380123803
6192023070409200013849100123701237012370123700
6202023070409190013849100123701237012370123700
621202307040918001384910012370123501237012350640
622202307040917005938620123601236012360123600
623202307040916005938620123601236012360123600
624202307040915005938620123601236012360123603
625202307040914005901540123601234012360123409
6262023070409130057904201234012340123401234060
6272023070409120050500201234012340123401234020
628202307040911004803220123401234012340123400
629202307040910004803220123401234012340123401
630202307040909004790880123201232012320123200
631202307040908004790880123201232012320123200
632202307040907004790880123201232012320123200
633202307040906004790880123201232012320123201
6342023070409050047785601231012340123401231030
6352023070409040044083901234012340123401234026
6362023070409030040875501234012310123401231030
637202307040902003717620123101231012310123100
638202307040901003717620123101231012310123103
63920230704090000368069012310123101231012310299