Files
KissMeData/170920/min/candle-20230801.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202308012009002623472409970997099709970747
32023080120080026234724099709970997099700
42023080120070026234724099709970997099700
52023080120060026234724099709970997099700
62023080120050026234724099709970997099700
72023080120040026234724099709970997099700
82023080120030026234724099709970997099700
92023080120020026234724099709970997099700
102023080120010026234724099709970997099700
112023080120000026234724099709970997099700
122023080119590026234724099709970997099700
132023080119580026234724099709970997099700
142023080119570026234724099709970997099700
152023080119560026234724099709970997099700
162023080119550026234724099709970997099700
172023080119540026234724099709970997099700
182023080119530026234724099709970997099700
192023080119520026234724099709970997099700
202023080119510026234724099709970997099700
212023080119500026234724099709970997099700
222023080119490026234724099709970997099700
232023080119480026234724099709970997099700
242023080119470026234724099709970997099700
252023080119460026234724099709970997099700
262023080119450026234724099709970997099700
272023080119440026234724099709970997099700
282023080119430026234724099709970997099700
292023080119420026234724099709970997099700
302023080119410026234724099709970997099700
312023080119400026234724099709970997099700
32202308011939002623472409970997099709970747
332023080119380026234724099709970997099700
342023080119370026234724099709970997099700
352023080119360026234724099709970997099700
362023080119350026234724099709970997099700
372023080119340026234724099709970997099700
382023080119330026234724099709970997099700
392023080119320026234724099709970997099700
402023080119310026234724099709970997099700
412023080119300026234724099709970997099700
422023080119290026234724099709970997099700
432023080119280026234724099709970997099700
442023080119270026234724099709970997099700
452023080119260026234724099709970997099700
462023080119250026234724099709970997099700
472023080119240026234724099709970997099700
482023080119230026234724099709970997099700
492023080119220026234724099709970997099700
502023080119210026234724099709970997099700
512023080119200026234724099709970997099700
522023080119190026234724099709970997099700
532023080119180026234724099709970997099700
542023080119170026234724099709970997099700
552023080119160026234724099709970997099700
562023080119150026234724099709970997099700
572023080119140026234724099709970997099700
582023080119130026234724099709970997099700
592023080119120026234724099709970997099700
602023080119110026234724099709970997099700
612023080119100026234724099709970997099700
62202308011909002623472409970997099709970747
632023080119080026234724099709970997099700
642023080119070026234724099709970997099700
652023080119060026234724099709970997099700
662023080119050026234724099709970997099700
672023080119040026234724099709970997099700
682023080119030026234724099709970997099700
692023080119020026234724099709970997099700
702023080119010026234724099709970997099700
712023080119000026234724099709970997099700
722023080118590026234724099709970997099700
732023080118580026234724099709970997099700
742023080118570026234724099709970997099700
752023080118560026234724099709970997099700
762023080118550026234724099709970997099700
772023080118540026234724099709970997099700
782023080118530026234724099709970997099700
792023080118520026234724099709970997099700
802023080118510026234724099709970997099700
812023080118500026234724099709970997099700
822023080118490026234724099709970997099700
832023080118480026234724099709970997099700
842023080118470026234724099709970997099700
852023080118460026234724099709970997099700
862023080118450026234724099709970997099700
872023080118440026234724099709970997099700
882023080118430026234724099709970997099700
892023080118420026234724099709970997099700
902023080118410026234724099709970997099700
912023080118400026234724099709970997099700
92202308011839002623472409970997099709970747
932023080118380026234724099709970997099700
942023080118370026234724099709970997099700
952023080118360026234724099709970997099700
962023080118350026234724099709970997099700
972023080118340026234724099709970997099700
982023080118330026234724099709970997099700
992023080118320026234724099709970997099700
1002023080118310026234724099709970997099700
1012023080118300026234724099709970997099700
1022023080118290026234724099709970997099700
1032023080118280026234724099709970997099700
1042023080118270026234724099709970997099700
1052023080118260026234724099709970997099700
1062023080118250026234724099709970997099700
1072023080118240026234724099709970997099700
1082023080118230026234724099709970997099700
1092023080118220026234724099709970997099700
1102023080118210026234724099709970997099700
1112023080118200026234724099709970997099700
1122023080118190026234724099709970997099700
1132023080118180026234724099709970997099700
1142023080118170026234724099709970997099700
1152023080118160026234724099709970997099700
1162023080118150026234724099709970997099700
1172023080118140026234724099709970997099700
1182023080118130026234724099709970997099700
1192023080118120026234724099709970997099700
1202023080118110026234724099709970997099700
1212023080118100026234724099709970997099700
122202308011809002623472409970997099709970747
1232023080118080026234724099709970997099700
1242023080118070026234724099709970997099700
1252023080118060026234724099709970997099700
1262023080118050026234724099709970997099700
1272023080118040026234724099709970997099700
1282023080118030026234724099709970997099700
1292023080118020026234724099709970997099700
1302023080118010026234724099709970997099700
1312023080118000026234724099709970997099700
1322023080117590026234724099709970997099700
1332023080117580026234724099709970997099700
1342023080117570026234724099709970997099700
1352023080117560026234724099709970997099700
1362023080117550026234724099709970997099700
1372023080117540026234724099709970997099700
1382023080117530026234724099709970997099700
1392023080117520026234724099709970997099700
1402023080117510026234724099709970997099700
1412023080117500026234724099709970997099700
1422023080117490026234724099709970997099700
1432023080117480026234724099709970997099700
1442023080117470026234724099709970997099700
1452023080117460026234724099709970997099700
1462023080117450026234724099709970997099700
1472023080117440026234724099709970997099700
1482023080117430026234724099709970997099700
1492023080117420026234724099709970997099700
1502023080117410026234724099709970997099700
1512023080117400026234724099709970997099700
152202308011739002623472409970997099709970747
1532023080117380026234724099709970997099700
1542023080117370026234724099709970997099700
1552023080117360026234724099709970997099700
1562023080117350026234724099709970997099700
1572023080117340026234724099709970997099700
1582023080117330026234724099709970997099700
1592023080117320026234724099709970997099700
1602023080117310026234724099709970997099700
1612023080117300026234724099709970997099700
1622023080117290026234724099709970997099700
1632023080117280026234724099709970997099700
1642023080117270026234724099709970997099700
1652023080117260026234724099709970997099700
1662023080117250026234724099709970997099700
1672023080117240026234724099709970997099700
1682023080117230026234724099709970997099700
1692023080117220026234724099709970997099700
1702023080117210026234724099709970997099700
1712023080117200026234724099709970997099700
1722023080117190026234724099709970997099700
1732023080117180026234724099709970997099700
1742023080117170026234724099709970997099700
1752023080117160026234724099709970997099700
1762023080117150026234724099709970997099700
1772023080117140026234724099709970997099700
1782023080117130026234724099709970997099700
1792023080117120026234724099709970997099700
1802023080117110026234724099709970997099700
1812023080117100026234724099709970997099700
182202308011709002623472409970997099709970747
1832023080117080026234724099709970997099700
1842023080117070026234724099709970997099700
1852023080117060026234724099709970997099700
1862023080117050026234724099709970997099700
1872023080117040026234724099709970997099700
1882023080117030026234724099709970997099700
1892023080117020026234724099709970997099700
1902023080117010026234724099709970997099700
1912023080117000026234724099709970997099700
1922023080116590026234724099709970997099700
1932023080116580026234724099709970997099700
1942023080116570026234724099709970997099700
1952023080116560026234724099709970997099700
1962023080116550026234724099709970997099700
1972023080116540026234724099709970997099700
1982023080116530026234724099709970997099700
1992023080116520026234724099709970997099700
2002023080116510026234724099709970997099700
2012023080116500026234724099709970997099700
2022023080116490026234724099709970997099700
2032023080116480026234724099709970997099700
2042023080116470026234724099709970997099700
2052023080116460026234724099709970997099700
2062023080116450026234724099709970997099700
2072023080116440026234724099709970997099700
2082023080116430026234724099709970997099700
2092023080116420026234724099709970997099700
2102023080116410026234724099709970997099700
2112023080116400026234724099709970997099700
212202308011639002623472409970997099709970747
2132023080116380026234724099709970997099700
2142023080116370026234724099709970997099700
2152023080116360026234724099709970997099700
2162023080116350026234724099709970997099700
2172023080116340026234724099709970997099700
2182023080116330026234724099709970997099700
2192023080116320026234724099709970997099700
2202023080116310026234724099709970997099700
2212023080116300026234724099709970997099700
2222023080116290026234724099709970997099700
2232023080116280026234724099709970997099700
2242023080116270026234724099709970997099700
2252023080116260026234724099709970997099700
2262023080116250026234724099709970997099700
2272023080116240026234724099709970997099700
2282023080116230026234724099709970997099700
2292023080116220026234724099709970997099700
2302023080116210026234724099709970997099700
2312023080116200026234724099709970997099700
2322023080116190026234724099709970997099700
2332023080116180026234724099709970997099700
2342023080116170026234724099709970997099700
2352023080116160026234724099709970997099700
2362023080116150026234724099709970997099700
2372023080116140026234724099709970997099700
2382023080116130026234724099709970997099700
2392023080116120026234724099709970997099700
2402023080116110026234724099709970997099700
2412023080116100026234724099709970997099700
242202308011609002623472409970997099709970747
2432023080116080026234724099709970997099700
2442023080116070026234724099709970997099700
2452023080116060026234724099709970997099700
2462023080116050026234724099709970997099700
2472023080116040026234724099709970997099700
2482023080116030026234724099709970997099700
2492023080116020026234724099709970997099700
2502023080116010026234724099709970997099700
2512023080116000026234724099709970997099700
2522023080115590026234724099709970997099700
2532023080115580026234724099709970997099700
2542023080115570026234724099709970997099700
2552023080115560026234724099709970997099700
2562023080115550026234724099709970997099700
2572023080115540026234724099709970997099700
2582023080115530026234724099709970997099700
2592023080115520026234724099709970997099700
2602023080115510026234724099709970997099700
2612023080115500026234724099709970997099700
2622023080115490026234724099709970997099700
2632023080115480026234724099709970997099700
2642023080115470026234724099709970997099700
2652023080115460026234724099709970997099700
2662023080115450026234724099709970997099700
2672023080115440026234724099709970997099700
2682023080115430026234724099709970997099700
2692023080115420026234724099709970997099700
2702023080115410026234724099709970997099700
2712023080115400026234724099709970997099700
272202308011539002623472409970997099709970747
2732023080115380026234724099709970997099700
2742023080115370026234724099709970997099700
2752023080115360026234724099709970997099700
2762023080115350026234724099709970997099700
2772023080115340026234724099709970997099700
2782023080115330026234724099709970997099700
2792023080115320026234724099709970997099700
2802023080115310026234724099709970997099700
281202308011530002623472409970997099709970747
28220230801152900254899650100001000010000100000
28320230801152800254899650100001000010000100000
28420230801152700254899650100001000010000100000
28520230801152600254899650100001000010000100000
28620230801152500254899650100001000010000100000
28720230801152400254899650100001000010000100000
28820230801152300254899650100001000010000100000
28920230801152200254899650100001000010000100000
29020230801152100254899650100001000010000100000
29120230801152000254899650100001000010000100000
29220230801151900254899650100001000010000100000
2932023080115180025489965010000999010000999099
2942023080115170025391053099709970997099700
2952023080115160025391053099709970997099700
2962023080115150025391053099709970997099700
2972023080115140025391053099709970997099700
2982023080115130025391053099709970997099700
29920230801151200253910530997099709970997010
300202308011511002538108309970997099709970398
3012023080115100024984277099909990999099902
302202308011509002498227909980998099809980550
3032023080115080024433379099709970997099700
3042023080115070024433379099709970997099700
3052023080115060024433379099709970997099700
3062023080115050024433379099709970997099700
3072023080115040024433379099709970997099700
30820230801150300244333790997099709970997020
309202308011502002441343909970998099809970400
3102023080115010024014539099809980998099800
311202308011500002401453909980998099809980100
3122023080114590023914739099909990999099900
3132023080114580023914739099909990999099900
3142023080114570023914739099909990999099901
3152023080114560023913740099709970997099700
3162023080114550023913740099709970997099700
31720230801145400239137400997099709970997094
31820230801145300238200220998099809980998011
3192023080114520023809044099709970997099700
3202023080114510023809044099709970997099700
3212023080114500023809044099709970997099700
3222023080114490023809044099709970997099700
3232023080114480023809044099709970997099700
3242023080114470023809044099709970997099700
3252023080114460023809044099709970997099700
3262023080114450023809044099709970997099700
3272023080114440023809044099709970997099700
32820230801144300238090440997099709970997018
3292023080114420023791098099909990999099900
3302023080114410023791098099909990999099900
3312023080114400023791098099909990999099900
3322023080114390023791098099909990999099900
33320230801143800237910980999099909990999021
3342023080114370023770119099709970997099700
3352023080114360023770119099709970997099700
33620230801143500237701190997099709970997028
33720230801143400237422030997099709970997054
33820230801143300236883650997099709970997010
33920230801143200236783950997099709970997010
3402023080114310023668425099709970997099700
3412023080114300023668425099709970997099700
3422023080114290023668425099709970997099700
34320230801142800236684250997099909990997030
3442023080114270023638494099909990999099900
3452023080114260023638494099909990999099900
3462023080114250023638494099909990999099904
34720230801142400236344980100001000010000100000
34820230801142300236344980100001000010000100000
34920230801142200236344980100001000010000100000
35020230801142100236344980100001000010000100002
3512023080114200023632498099809980998099800
352202308011419002363249809980998099809980121
353202308011418002351174009980998099809980152
35420230801141700233600440100009990100009990112
35520230801141600232481550100001000010000100001
35620230801141500232471550999099909990999022
35720230801141400232251770100001000010000100000
35820230801141300232251770100001000010000100000
35920230801141200232251770100001000010000100000
3602023080114110023225177010000997010000997092
3612023080114100023133423099709970997099700
3622023080114090023133423099709970997099700
3632023080114080023133423099709970997099700
3642023080114070023133423099709970997099700
365202308011406002313342309970997099709970200
3662023080114050022934023099609960996099600
367202308011404002293402309960997010000996061
368202308011403002287321309970993099709930886
369202308011402002199340509920992099209920300
3702023080114010021695805099209920992099202
3712023080114000021693821099209920992099200
3722023080113590021693821099209920992099200
3732023080113580021693821099209920992099200
3742023080113570021693821099209920992099200
3752023080113560021693821099209920992099200
3762023080113550021693821099209920992099200
3772023080113540021693821099209920992099200
3782023080113530021693821099209920992099200
3792023080113520021693821099209920992099200
38020230801135100216938210992099209920992057
3812023080113500021637277098709870987098701
3822023080113490021636290098709870987098700
3832023080113480021636290098709870987098700
384202308011347002163629009870985098709850235
38520230801134600214045650985098509850985048
386202308011345002135728509850988098809850299
38720230801134400210624370989098909890989011
388202308011343002105155809900992099209900530
3892023080113420020526718099209920992099200
3902023080113410020526718099209950995099201328
3912023080113400019207678099509950995099501
3922023080113390019206683099909990999099900
3932023080113380019206683099909990999099900
3942023080113370019206683099909990999099900
3952023080113360019206683099909990999099900
39620230801133500192066830999099509990995011
3972023080113340019195734099509950995099500
3982023080113330019195734099509950995099500
3992023080113320019195734099509950995099500
4002023080113310019195734099509950995099500
4012023080113300019195734099509950995099500
4022023080113290019195734099509950995099500
4032023080113280019195734099509960996099503
4042023080113270019192747099509950995099500
4052023080113260019192747099509950995099500
4062023080113250019192747099509950995099500
4072023080113240019192747099509970997099501614
408202308011323001758470109980998099809980191
4092023080113220017394083099809980998099800
410202308011321001739408309980998099809980772
411202308011320001662362709980998099809980205
412202308011319001641903709990100001000099902043
4132023080113180014377075010000100101001010000381
41420230801131700139960640100201002010020100200
41520230801131600139960640100201002010020100200
41620230801131500139960640100201002010020100200
41720230801131400139960640100201002010020100200
41820230801131300139960640100201002010020100200
41920230801131200139960640100201002010020100200
42020230801131100139960640100201002010020100200
42120230801131000139960640100201002010020100200
42220230801130900139960640100201002010020100201
42320230801130800139950620100201002010020100201
424202308011307001399406001001010010100101001089
4252023080113060013904971010010100101001010010467
42620230801130500134375040100101001010010100100
427202308011304001343750401001010010100101001025
42820230801130300134124790100201002010020100200
429202308011302001341247901002010020100201002037
43020230801130100133754050100401004010040100400
43120230801130000133754050100401004010040100400
43220230801125900133754050100401004010040100400
43320230801125800133754050100401004010040100401
43420230801125700133744010100401004010040100400
43520230801125600133744010100401003010040100301204
4362023080112550012166788010040100401004010040521
437202308011254001164370401005010060100601005036
43820230801125300116075140100601006010060100600
43920230801125200116075140100601006010060100600
44020230801125100116075140100601006010060100600
44120230801125000116075140100601006010060100600
44220230801124900116075140100601004010060100402
4432023080112480011605504010050100501005010050338
44420230801124700112658140100501005010050100500
44520230801124600112658140100501005010050100500
4462023080112450011265814010050100501005010050128
44720230801124400111371740100601006010060100600
44820230801124300111371740100601006010060100601
44920230801124200111361680100501005010050100500
45020230801124100111361680100501005010050100500
45120230801124000111361680100501005010050100500
45220230801123900111361680100501005010050100500
45320230801123800111361680100501005010050100500
45420230801123700111361680100501005010050100500
45520230801123600111361680100501005010050100500
45620230801123500111361680100501005010050100500
45720230801123400111361680100501005010050100500
45820230801123300111361680100501005010050100500
45920230801123200111361680100501005010050100500
46020230801123100111361680100501005010050100500
461202308011230001113616801005010050100501005050
46220230801122900110859180100601006010060100604
46320230801122800110818940100601006010060100600
46420230801122700110818940100601006010060100600
46520230801122600110818940100601006010060100600
46620230801122500110818940100601006010060100600
467202308011224001108189401006010060100601006070
468202308011223001101147401007010070100701007080
46920230801122200109309140100801008010080100800
47020230801122100109309140100801008010080100802
471202308011220001092889801008010080100801008014
47220230801121900109147860100801008010080100800
47320230801121800109147860100801008010080100800
47420230801121700109147860100801008010080100800
47520230801121600109147860100801008010080100801
47620230801121500109137780100801008010080100807
47720230801121400109067220100701007010070100700
4782023080112130010906722010070100801008010070244
47920230801121200106607900100601006010060100600
48020230801121100106607900100601006010060100600
48120230801121000106607900100601006010060100600
48220230801120900106607900100601006010060100600
4832023080112080010660790010060100601006010060176
48420230801120700104837340100601006010060100600
48520230801120600104837340100601006010060100600
48620230801120500104837340100601006010060100600
487202308011204001048373401006010040100601004010
488202308011203001047369201005010060100601005099
489202308011202001037419201006010060100601006028
49020230801120100103460240100801008010080100800
4912023080112000010346024010080100801008010080100
49220230801115900102452240100801008010080100801
49320230801115800102442160100801008010080100800
494202308011157001024421601008010070100801007021
49520230801115600102230570100801008010080100800
49620230801115500102230570100801008010080100800
49720230801115400102230570100801008010080100800
498202308011153001022305701008010070100801007058
4992023080111520010164596010070100501007010050442
5002023080111510097197370100501005010050100500
50120230801115000971973701005010050100501005050
5022023080111490096694870100501005010050100500
5032023080111480096694870100501005010050100500
5042023080111470096694870100501004010050100401500
5052023080111460081629870100401004010040100400
5062023080111450081629870100401004010040100400
5072023080111440081629870100401004010040100400
5082023080111430081629870100401004010040100400
5092023080111420081629870100401004010040100400
5102023080111410081629870100401004010040100400
5112023080111400081629870100401004010040100400
5122023080111390081629870100401000010040100002
5132023080111380081609830100401004010040100400
514202308011137008160983010040100401004010040101
5152023080111360080595790100101001010010100100
5162023080111350080595790100101001010010100100
5172023080111340080595790100101001010010100100
5182023080111330080595790100101001010010100100
5192023080111320080595790100101001010010100100
52020230801113100805957901001010010100101001050
5212023080111300080095290100301003010030100300
5222023080111290080095290100301003010030100300
5232023080111280080095290100301003010030100300
5242023080111270080095290100301003010030100300
5252023080111260080095290100301003010030100300
5262023080111250080095290100301003010030100300
5272023080111240080095290100301003010030100300
5282023080111230080095290100301003010030100300
5292023080111220080095290100301003010030100300
5302023080111210080095290100301003010030100300
5312023080111200080095290100301003010030100300
53220230801111900800952901003010030100301003017
53320230801111800799247801003010030100301003010
53420230801111700798244801003010030100301003017
5352023080111160079653970100301003010030100300
5362023080111150079653970100301003010030100300
5372023080111140079653970100301000010030100005
5382023080111130079603940100301003010030100300
53920230801111200796039401003010030100301003089
5402023080111110078711270100301000010030100002
5412023080111100078691240100301003010030100300
5422023080111090078691240100301003010030100300
5432023080111080078691240100301003010030100301
5442023080111070078681210100301003010030100300
5452023080111060078681210100301002010030100202
546202308011105007866116010020100201002010020110
5472023080111040077558960100201002010020100200
5482023080111030077558960100201002010020100200
5492023080111020077558960100201002010020100200
5502023080111010077558960100201002010020100200
5512023080111000077558960100201002010020100201
552202308011059007754894010010100101001010010100
5532023080110580076547940100101001010010100100
5542023080110570076547940100101001010010100103
5552023080110560076517910100101001010010100100
5562023080110550076517910100101001010010100100
5572023080110540076517910100109990100109990101
55820230801105300755089009980998099809980150
5592023080110520074011900100201002010020100200
5602023080110510074011900100201002010020100200
5612023080110500074011900100201002010020100200
5622023080110490074011900100201002010020100200
5632023080110480074011900100201002010020100200
5642023080110470074011900100201002010020100201
5652023080110460074001880997010020100209970301
5662023080110450070993080100201002010020100200
5672023080110440070993080100201002010020100200
56820230801104300709930801002010020100201002073
5692023080110420070261620100401004010040100400
5702023080110410070261620100401004010040100400
5712023080110400070261620100401004010040100400
5722023080110390070261620100401004010040100400
5732023080110380070261620100401004010040100400
5742023080110370070261620100401004010040100400
5752023080110360070261620100401004010040100400
5762023080110350070261620100401004010040100400
57720230801103400702616201004010040100401004011
5782023080110330070151180100301003010030100301
5792023080110320070141150100401004010040100400
5802023080110310070141150100401004010040100400
5812023080110300070141150100401004010040100305
5822023080110290070090970100501005010050100500
583202308011028007009097010050100501005010050110
5842023080110270068985470100501005010050100500
5852023080110260068985470100501005010050100500
5862023080110250068985470100501005010050100500
5872023080110240068985470100501005010050100500
5882023080110230068985470100501005010050100501
5892023080110220068975420100401004010040100400
5902023080110210068975420100401004010040100400
5912023080110200068975420100401004010040100400
5922023080110190068975420100401004010040100400
5932023080110180068975420100401004010040100400
5942023080110170068975420100401004010040100400
5952023080110160068975420100401004010040100400
59620230801101500689754201004010040100401004010
5972023080110140068875020100401004010040100401
598202308011013006886498010010100001001010000240
599202308011012006646458010010100301003010000348
6002023080110110062983960100401004010040100400
6012023080110100062983960100401004010040100405
6022023080110090062933760100401004010040100400
6032023080110080062933760100401004010040100400
6042023080110070062933760100401004010040100400
6052023080110060062933760100401004010040100400
6062023080110050062933760100401004010040100400
6072023080110040062933760100401004010040100401
6082023080110030062923720100401000010040100004
609202308011002006288362010000100101001099901926
6102023080110010043623830100401004010040100400
6112023080110000043623830100401004010040100404
612202308010959004358367010010100101001010010168
6132023080109580041901990100201002010020100200
614202308010957004190199010020100501005010020215
6152023080109560039747510100501005010050100500
6162023080109550039747510100501005010050100500
6172023080109540039747510100501005010050100500
6182023080109530039747510100501005010050100500
6192023080109520039747510100501005010050100500
6202023080109510039747510100501005010050100500
6212023080109500039747510100501005010050100500
6222023080109490039747510100501005010050100506
6232023080109480039687210100501005010050100506
6242023080109470039626910100501005010050100501
6252023080109460039616860100101001010010100100
6262023080109450039616860100101005010050100102
6272023080109440039596800100001000010000100000
628202308010943003959680010000100201002010000314
6292023080109420036455520100501005010050100506
6302023080109410036395220100501005010050100500
6312023080109400036395220100501005010050100500
6322023080109390036395220100501005010050100500
6332023080109380036395220100501005010050100501
63420230801093700363851701005010050100501005040
6352023080109360035983170100501005010050100500
6362023080109350035983170100501005010050100500
6372023080109340035983170100501005010050100500
6382023080109330035983170100501005010050100500
6392023080109320035983170100501005010050100500
6402023080109310035983170100501005010050100500
6412023080109300035983170100501005010050100500
6422023080109290035983170100501005010050100500
6432023080109280035983170100501005010050100500
6442023080109270035983170100501005010050100501
645202308010926003597312010000100201002010000250
6462023080109250033468940100101001010010100100
647202308010924003346894010010100101001010010130
648202308010923003216764010020100201002010020382
6492023080109220028340000100201002010020100203
6502023080109210028309940100201002010020100200
6512023080109200028309940100201002010020100200
652202308010919002830994010020100201002010020700
6532023080109180021295940100201002010020100206
6542023080109170021235820100201002010020100201
6552023080109160021225800100401004010040100400
6562023080109150021225800100401004010040100400
6572023080109140021225800100401004010040100400
6582023080109130021225800100401004010040100400
6592023080109120021225800100401004010040100400
6602023080109110021225800100401004010040100400
661202308010910002122580010040100401004010000105
6622023080109090020175720100001000010000100000
66320230801090800201757201000010010100101000099
6642023080109070019185220100801009010090100201579
665202308010906003363510100401004010040100400
666202308010905003363510100401004010040100400
6672023080109040033635101004010040100401004059
6682023080109030027711501004010100101001004012
669202308010902002650560100401004010040100400
67020230801090100265056010040100401004010040247
671202308010900001706801004010040100401004017