Files
KissMeData/078140/min/candle-20230726.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230726193400119527807770114101141011410114101376
320230726193300119527807770114101141011410114100
420230726193200119527807770114101141011410114100
520230726193100119527807770114101141011410114100
620230726193000119527807770114101141011410114100
720230726192900119527807770114101141011410114100
820230726192800119527807770114101141011410114100
920230726192700119527807770114101141011410114100
1020230726192600119527807770114101141011410114100
1120230726192500119527807770114101141011410114100
1220230726192400119527807770114101141011410114100
1320230726192300119527807770114101141011410114100
1420230726192200119527807770114101141011410114100
1520230726192100119527807770114101141011410114100
1620230726192000119527807770114101141011410114100
1720230726191900119527807770114101141011410114100
1820230726191800119527807770114101141011410114100
1920230726191700119527807770114101141011410114100
2020230726191600119527807770114101141011410114100
2120230726191500119527807770114101141011410114100
2220230726191400119527807770114101141011410114100
2320230726191300119527807770114101141011410114100
2420230726191200119527807770114101141011410114100
2520230726191100119527807770114101141011410114100
2620230726191000119527807770114101141011410114100
2720230726190900119527807770114101141011410114100
2820230726190800119527807770114101141011410114100
2920230726190700119527807770114101141011410114100
3020230726190600119527807770114101141011410114100
3120230726190500119527807770114101141011410114100
3220230726190400119527807770114101141011410114101376
3320230726190300119527807770114101141011410114100
3420230726190200119527807770114101141011410114100
3520230726190100119527807770114101141011410114100
3620230726190000119527807770114101141011410114100
3720230726185900119527807770114101141011410114100
3820230726185800119527807770114101141011410114100
3920230726185700119527807770114101141011410114100
4020230726185600119527807770114101141011410114100
4120230726185500119527807770114101141011410114100
4220230726185400119527807770114101141011410114100
4320230726185300119527807770114101141011410114100
4420230726185200119527807770114101141011410114100
4520230726185100119527807770114101141011410114100
4620230726185000119527807770114101141011410114100
4720230726184900119527807770114101141011410114100
4820230726184800119527807770114101141011410114100
4920230726184700119527807770114101141011410114100
5020230726184600119527807770114101141011410114100
5120230726184500119527807770114101141011410114100
5220230726184400119527807770114101141011410114100
5320230726184300119527807770114101141011410114100
5420230726184200119527807770114101141011410114100
5520230726184100119527807770114101141011410114100
5620230726184000119527807770114101141011410114100
5720230726183900119527807770114101141011410114100
5820230726183800119527807770114101141011410114100
5920230726183700119527807770114101141011410114100
6020230726183600119527807770114101141011410114100
6120230726183500119527807770114101141011410114100
6220230726183400119527807770114101141011410114101376
6320230726183300119527807770114101141011410114100
6420230726183200119527807770114101141011410114100
6520230726183100119527807770114101141011410114100
6620230726183000119527807770114101141011410114100
6720230726182900119527807770114101141011410114100
6820230726182800119527807770114101141011410114100
6920230726182700119527807770114101141011410114100
7020230726182600119527807770114101141011410114100
7120230726182500119527807770114101141011410114100
7220230726182400119527807770114101141011410114100
7320230726182300119527807770114101141011410114100
7420230726182200119527807770114101141011410114100
7520230726182100119527807770114101141011410114100
7620230726182000119527807770114101141011410114100
7720230726181900119527807770114101141011410114100
7820230726181800119527807770114101141011410114100
7920230726181700119527807770114101141011410114100
8020230726181600119527807770114101141011410114100
8120230726181500119527807770114101141011410114100
8220230726181400119527807770114101141011410114100
8320230726181300119527807770114101141011410114100
8420230726181200119527807770114101141011410114100
8520230726181100119527807770114101141011410114100
8620230726181000119527807770114101141011410114100
8720230726180900119527807770114101141011410114100
8820230726180800119527807770114101141011410114100
8920230726180700119527807770114101141011410114100
9020230726180600119527807770114101141011410114100
9120230726180500119527807770114101141011410114100
9220230726180400119527807770114101141011410114101376
9320230726180300119527807770114101141011410114100
9420230726180200119527807770114101141011410114100
9520230726180100119527807770114101141011410114100
9620230726180000119527807770114101141011410114100
9720230726175900119527807770114101141011410114100
9820230726175800119527807770114101141011410114100
9920230726175700119527807770114101141011410114100
10020230726175600119527807770114101141011410114100
10120230726175500119527807770114101141011410114100
10220230726175400119527807770114101141011410114100
10320230726175300119527807770114101141011410114100
10420230726175200119527807770114101141011410114100
10520230726175100119527807770114101141011410114100
10620230726175000119527807770114101141011410114100
10720230726174900119527807770114101141011410114100
10820230726174800119527807770114101141011410114100
10920230726174700119527807770114101141011410114100
11020230726174600119527807770114101141011410114100
11120230726174500119527807770114101141011410114100
11220230726174400119527807770114101141011410114100
11320230726174300119527807770114101141011410114100
11420230726174200119527807770114101141011410114100
11520230726174100119527807770114101141011410114100
11620230726174000119527807770114101141011410114100
11720230726173900119527807770114101141011410114100
11820230726173800119527807770114101141011410114100
11920230726173700119527807770114101141011410114100
12020230726173600119527807770114101141011410114100
12120230726173500119527807770114101141011410114100
12220230726173400119527807770114101141011410114101376
12320230726173300119527807770114101141011410114100
12420230726173200119527807770114101141011410114100
12520230726173100119527807770114101141011410114100
12620230726173000119527807770114101141011410114100
12720230726172900119527807770114101141011410114100
12820230726172800119527807770114101141011410114100
12920230726172700119527807770114101141011410114100
13020230726172600119527807770114101141011410114100
13120230726172500119527807770114101141011410114100
13220230726172400119527807770114101141011410114100
13320230726172300119527807770114101141011410114100
13420230726172200119527807770114101141011410114100
13520230726172100119527807770114101141011410114100
13620230726172000119527807770114101141011410114100
13720230726171900119527807770114101141011410114100
13820230726171800119527807770114101141011410114100
13920230726171700119527807770114101141011410114100
14020230726171600119527807770114101141011410114100
14120230726171500119527807770114101141011410114100
14220230726171400119527807770114101141011410114100
14320230726171300119527807770114101141011410114100
14420230726171200119527807770114101141011410114100
14520230726171100119527807770114101141011410114100
14620230726171000119527807770114101141011410114100
14720230726170900119527807770114101141011410114100
14820230726170800119527807770114101141011410114100
14920230726170700119527807770114101141011410114100
15020230726170600119527807770114101141011410114100
15120230726170500119527807770114101141011410114100
15220230726170400119527807770114101141011410114101376
15320230726170300119527807770114101141011410114100
15420230726170200119527807770114101141011410114100
15520230726170100119527807770114101141011410114100
15620230726170000119527807770114101141011410114100
15720230726165900119527807770114101141011410114100
15820230726165800119527807770114101141011410114100
15920230726165700119527807770114101141011410114100
16020230726165600119527807770114101141011410114100
16120230726165500119527807770114101141011410114100
16220230726165400119527807770114101141011410114100
16320230726165300119527807770114101141011410114100
16420230726165200119527807770114101141011410114100
16520230726165100119527807770114101141011410114100
16620230726165000119527807770114101141011410114100
16720230726164900119527807770114101141011410114100
16820230726164800119527807770114101141011410114100
16920230726164700119527807770114101141011410114100
17020230726164600119527807770114101141011410114100
17120230726164500119527807770114101141011410114100
17220230726164400119527807770114101141011410114100
17320230726164300119527807770114101141011410114100
17420230726164200119527807770114101141011410114100
17520230726164100119527807770114101141011410114100
17620230726164000119527807770114101141011410114100
17720230726163900119527807770114101141011410114100
17820230726163800119527807770114101141011410114100
17920230726163700119527807770114101141011410114100
18020230726163600119527807770114101141011410114100
18120230726163500119527807770114101141011410114100
18220230726163400119527807770114101141011410114101376
18320230726163300119527807770114101141011410114100
18420230726163200119527807770114101141011410114100
18520230726163100119527807770114101141011410114100
18620230726163000119527807770114101141011410114100
18720230726162900119527807770114101141011410114100
18820230726162800119527807770114101141011410114100
18920230726162700119527807770114101141011410114100
19020230726162600119527807770114101141011410114100
19120230726162500119527807770114101141011410114100
19220230726162400119527807770114101141011410114100
19320230726162300119527807770114101141011410114100
19420230726162200119527807770114101141011410114100
19520230726162100119527807770114101141011410114100
19620230726162000119527807770114101141011410114100
19720230726161900119527807770114101141011410114100
19820230726161800119527807770114101141011410114100
19920230726161700119527807770114101141011410114100
20020230726161600119527807770114101141011410114100
20120230726161500119527807770114101141011410114100
20220230726161400119527807770114101141011410114100
20320230726161300119527807770114101141011410114100
20420230726161200119527807770114101141011410114100
20520230726161100119527807770114101141011410114100
20620230726161000119527807770114101141011410114100
20720230726160900119527807770114101141011410114100
20820230726160800119527807770114101141011410114100
20920230726160700119527807770114101141011410114100
21020230726160600119527807770114101141011410114100
21120230726160500119527807770114101141011410114100
21220230726160400119527807770114101141011410114101376
21320230726160300119527807770114101141011410114100
21420230726160200119527807770114101141011410114100
21520230726160100119527807770114101141011410114100
21620230726160000119527807770114101141011410114100
21720230726155900119527807770114101141011410114100
21820230726155800119527807770114101141011410114100
21920230726155700119527807770114101141011410114100
22020230726155600119527807770114101141011410114100
22120230726155500119527807770114101141011410114100
22220230726155400119527807770114101141011410114100
22320230726155300119527807770114101141011410114100
22420230726155200119527807770114101141011410114100
22520230726155100119527807770114101141011410114100
22620230726155000119527807770114101141011410114100
22720230726154900119527807770114101141011410114100
22820230726154800119527807770114101141011410114100
22920230726154700119527807770114101141011410114100
23020230726154600119527807770114101141011410114100
23120230726154500119527807770114101141011410114100
23220230726154400119527807770114101141011410114100
23320230726154300119527807770114101141011410114100
23420230726154200119527807770114101141011410114100
23520230726154100119527807770114101141011410114100
23620230726154000119527807770114101141011410114100
23720230726153900119527807770114101141011410114100
23820230726153800119527807770114101141011410114100
23920230726153700119527807770114101141011410114100
24020230726153600119527807770114101141011410114100
24120230726153500119527807770114101141011410114100
24220230726153400119527807770114101141011410114101376
24320230726153300119527807770114101141011410114100
24420230726153200119527807770114101141011410114100
24520230726153100119527807770114101141011410114100
24620230726153000119527807770114101141011410114101376
24720230726152900119512107610114101141011410114100
24820230726152800119512107610114101141011410114100
24920230726152700119512107610114101141011410114100
25020230726152600119512107610114101141011410114100
25120230726152500119512107610114101141011410114100
25220230726152400119512107610114101141011410114100
25320230726152300119512107610114101141011410114100
25420230726152200119512107610114101141011410114100
25520230726152100119512107610114101141011410114100
25620230726152000119512107610114101141011410114100
2572023072615190011951210761011410114101141011410394
25820230726151800119507612070114101141011410114102960
2592023072615170011947383847011410114101141011410538
26020230726151600119467699890114101141011410114107962
26120230726151500119376853470114101141011410114101276
26220230726151400119362294310114101141011410114101424
26320230726151300119346046470114101141011410114102593
26420230726151200119316460340114101141011410114101744
2652023072615110011929656130011410114101141011410617
2662023072615100011928952133011410114101141011410299
2672023072615090011928610974011410114101141011410637
26820230726150800119278841570114101141011410114102610
26920230726150700119249061470114101141011410114101
2702023072615060011924905006011410114101141011410121
2712023072615050011924766945011410114101141011410583
2722023072615040011924101742011410114101141011410307
2732023072615030011923751455011410114101141011410102
274202307261502001192363507301141011410114101141045
2752023072615010011923583728011410114101141011410168
27620230726150000119233920400114101141011410114105
2772023072614590011923386335011410114101141011410853
2782023072614580011922413062011410114101141011410622
2792023072614570011921703360011410114101141011410641
2802023072614560011920971979011410114101141011410632
28120230726145500119202508670114101141011410114109
282202307261454001192024059801141011410114101141033
2832023072614530011920202945011410114101141011410354
284202307261452001191979903101141011410114101141080
285202307261451001191970775101141011410114101141016169
2862023072614500011901258922011410114101141011410168
2872023072614490011901067234011410114101141011410190
28820230726144800119008504440114101141011410114103033
2892023072614470011897389791011410114101141011410253
2902023072614460011897101118011410114101141011410398
2912023072614450011896647000011410114101141011410182
29220230726144400118964393380114101141011410114101376
2932023072614430011894869322011410114101141011410279
29420230726144200118945509830114101141011410114101232
29520230726144100118931452710114101141011410114102437
2962023072614400011890364654011410114101141011410755
29720230726143900118895031990114101141011410114103455
29820230726143800118855610440114101141011410114102928
29920230726143700118822201960114101141011410114102232
30020230726143600118796734840114101141011410114103275
30120230726143500118759367090114101141011410114103330
3022023072614340011872137179011410112701141011270146990
303202307261433001170464770701127011220112801121010716
30420230726143200116925851780112501118011250111707272
30520230726143100116844345820112001115011210111207675
30620230726143000116758540450111201114011220111106242
307202307261429001166888827001114011120111401106020984
308202307261428001164561184101112011110111701109010441
309202307261427001163401507801111011220112401111018470
31020230726142600116133956050112201117011220111409705
311202307261425001160256239101122011270113001116012852
31220230726142400115881403210112601124011280112303880
31320230726142300115837728050112401126011260112004653
31420230726142200115785509300112601120011270111909367
31520230726142100115680171580112001116011230111509158
31620230726142000115577565060111601118011180111308500
31720230726141900115482704650111801120011210111209776
31820230726141800115373724560112101121011220111706624
319202307261417001152995693901121011130112501110011331
320202307261416001151728915501113011250112501111020132
321202307261415001149481216701124011320113201115032475
322202307261414001145830516101132011380113801129027633
323202307261413001142700649601135011350113901134044189
324202307261412001137673596201134011280113501126040308
325202307261411001133110412701127011190113001118020094
326202307261410001130853166001121011030112101102034193
32720230726140900112704192230110401105011050110106646
328202307261408001126308596001105010960110501095011103
32920230726140700112509019850110001104011060109608266
33020230726140600112417845110110401100011090109508296
331202307261405001123262312101100010900110201080016460
332202307261404001121468018701091011040111001090023411
333202307261403001118898835501104011000111301099017774
334202307261402001116932242901100011030110901100019963
335202307261401001114730908501102011100111101102016764
336202307261400001112877524101110011200112101110016195
337202307261359001111070644501119011040112401102021842
338202307261358001108640696001105011030110801100011906
339202307261357001107325305501103011050110801098023654
340202307261356001104716306401105010950110701094023260
341202307261355001102151617501105010800110501076038033
342202307261354001098000860301082010730108301072030615
343202307261353001094701782401072010920109301056079117
344202307261352001086229518201090010990109901089044017
345202307261351001081419227001099010970111001091078001
3462023072613500010728296786010960113501141010900315556
347202307261349001037024674401137011310114001131066249
348202307261348001029490419801128011220113101116016789
349202307261347001027606163701123011200113201120033943
350202307261346001023783184601125011210113201117040843
351202307261345001019186055001120010950112801090035483
35220230726134400101523664460109601104011050109608015
353202307261343001014354168301103011100112301100020574
354202307261342001012068396201110010870111001080014450
355202307261341001010488495801085010860109401080020649
356202307261340001008243223201082010870109801079045094
357202307261339001003328666301087010750109001075012157
358202307261338001002007819201075010780108901070030879
35920230726133700998675084401080010740108301063042995
360202307261336009940616099010740111701117010400108570
36120230726133500982407412701117011170112201113013931
36220230726133400980851335501118011130112201111017120
36320230726133300978937673901111011180112301110024948
36420230726133200976147944701117011110112201110028581
36520230726133100972954771501111011000111101096024009
36620230726133000970309515601101010970111001093021299
36720230726132900967957539401094011110111801094057430
36820230726132800961612860601111011370113801100066699
36920230726132700954184340301137011380113901131048754
370202307261326009486510899011380113501141011320130154
37120230726132500933811614801135011360113801126029502
372202307261324009304668159011360114001141011360114659
37320230726132300917391292101140011360114001134095089
37420230726132200906568208701135011300113801128053641
37520230726132100900486276701130011240113301121037111
37620230726132000896294153801121011300113001120016292
37720230726131900894465178501129011210113001116052347
37820230726131800888577777101121011070112101106017797
3792023072613170088659197620110601112011150110608927
3802023072613160088560064540111201117011170110903583
38120230726131500885202056501117011170111901110021137
38220230726131400882843919301118011120111901109014973
38320230726131300881175332701111011150111501103016236
38420230726131200879376613801115011200112001106037856
38520230726131100875158282601120011120112501111034099
38620230726131000871341402301112011120111201112010002
3872023072613090087022917990112501125011250112500
38820230726130800870229179901125010980112501095072468
38920230726130700862156998701098011030110301087022270
3902023072613060085972129060110401099011060109908308
3912023072613050085880583650109801101011040109609122
39220230726130400857802913601101011050110801101024537
39320230726130300855092034301104011040110501093019625
39420230726130200852932661801105011030110701096038458
39520230726130100848695900801103010960110301092043999
39620230726130000843863101201099010860110001086038957
3972023072612590083960390160108601079010860107606987
3982023072612580083884823590107901083010850107805660
3992023072612570083823599660108001083010850107605050
40020230726125600837690263201082010830108901082014721
4012023072612550083609234030108201082010850107905421
4022023072612540083550495980108101071010820106809356
40320230726125300834499350701072010730107801067019216
4042023072612520083244361230107301078010790107206234
4052023072612510083177324250107801080010810107604300
4062023072612500083130956680108201087010880108005185
40720230726124900830747930401087010810108901077016744
40820230726124800828937032201081010820108601080012149
40920230726124700827620422201083010840109201075037249
41020230726124600823577302501085010730108501072029948
4112023072612450082034243740107401074010760107005457
41220230726124400819756583801075010730107601064012144
41320230726124300818457150801070010720107901070018585
4142023072612420081645945510107101067010750106606625
41520230726124100815750263101066010700107701066021348
41620230726124000813460764501071010630107301063010358
41720230726123900812352606901067010660106901058014477
41820230726123800810817387501065010700107101062013007
41920230726123700809429962501071010670107301063028889
42020230726123600806341451501067010480107301047015951
4212023072612350080464766600104801054010550104609717
42220230726123400803626709401052010490105701045011026
4232023072612330080246793330104901049010500104505513
4242023072612320080189043220105001040010500104007159
42520230726123100801142857201041010460104601031028247
42620230726123000798211971001043010530105401043014999
4272023072612290079664065050105401057010590105109579
4282023072612280079562856440105901045010590104505094
4292023072612270079509311350104701047010480104304154
4302023072612260079465895360104801045010500104005584
4312023072612250079407683660104301046010490104007801
43220230726122400793263293401040010490106101040021496
43320230726122300790999131801049010410105501037016052
43420230726122200789324640501041010510105801037021846
43520230726122100787035297601051010450105301040020824
43620230726122000784855920701047010530105501045020947
43720230726121900782655868401053010520106901050031395
43820230726121800779341954601052010710107101049046370
43920230726121700774428509301071010720108001066025475
44020230726121600771699656501076010790109001070027746
44120230726121500768717634301078010820109201075019816
44220230726121400766578353501087010900109701078017761
44320230726121300764649558001092010920109901090031080
44420230726121200761243568301091010850109801073019675
44520230726121100759099550201080010790110001077079253
44620230726121000750444803801078010730108501059027877
44720230726120900747463768801073010770108601064031985
44820230726120800744029802701077010800108901073025072
44920230726120700741316727901080010800108901063042420
45020230726120600736754252201080010590108401057059442
45120230726120500730393763101059010540105901050042702
45220230726120400725889245401054010360105401033052652
4532023072612030072039554630103901037010400103408710
45420230726120200719491418001037010330103701030010522
45520230726120100718403270001036010340103801025012311
45620230726120000717131017701034010280103901025026287
45720230726115900714420031101028010250103101022011361
45820230726115800713254074401025010120103401011022097
4592023072611570071099406060101201014010150101105578
46020230726115600710429136901014010050101901005014339
46120230726115500708976629501005010010100501000051700
46220230726115400703801614301001010070100801001023878
4632023072611530070140509760100601008010090100609760
46420230726115200700422066801007010050100901003016372
46520230726115100698775089001004010100101601003015461
46620230726115000697218595101010010170102001010013689
4672023072611490069582935630101701017010190101604067
4682023072611480069541571830101701014010180101303218
46920230726114700695088797201015010150101501007018615
47020230726114600693206254501015010240102601015017528
4712023072611450069141775360102701028010280102105866
47220230726114400690816822301021010340103401021020129
4732023072611430068874892110103201036010410103109021
47420230726114200687816377901041010300104201030010205
47520230726114100686760522601030010390104001028029711
47620230726114000683690203601038010410104501036030932
47720230726113900680467720401040010330104101030010826
47820230726113800679345056001030010350104501030031375
47920230726113700676082262701034010280103501026018655
48020230726113600674157857301025010210103001021011884
48120230726113500672940329301023010260103301020034758
48220230726113400669365704201025010210102601019015877
48320230726113300667743210001020010180102101016010496
4842023072611320066667473190101701017010180101509438
4852023072611310066571561540101801017010200101609864
4862023072611300066471146600101601017010190101507989
48720230726112900663899354701017010150102001012021214
48820230726112800661744668901015010040102101002034477
4892023072611270065825263630100401010010100996055917
49020230726112600652645960901010010250102601002061825
49120230726112500646397776601025010230102701014055887
4922023072611240064068679070102501025010250102500
49320230726112300640686790701025010320103201025010585
494202307261122006395979292010320107501075010320105287
4952023072611210062851641250107401075010770107301163
4962023072611200062839147890107401075010750107201242
4972023072611190062825804460107701077010780107501055
498202307261118006281445086010780107501079010740616
4992023072611170062807812560107901080010800107401222
5002023072611160062794654410108001073010800107102662
5012023072611150062766098670107201081010830107106233
5022023072611140062699043920108001085010850107802462
50320230726111300626724304701085010780108801073014561
5042023072611120062514956530107801076010790107204514
5052023072611110062466404620107601073010790107201118
5062023072611100062454387530107301067010740106702625
50720230726110900624262896801067010720107301066012288
5082023072611080062294854760107201073010750107202172
5092023072611070062271552900107501076010810107303973
5102023072611060062228834580107601082010820107304803
5112023072611050062177104180108201076010840107503830
5122023072611040062135840380107501074010760107202460
51320230726110300621094171501074010820108701074013753
51420230726110200619610114501086010860109101080015724
5152023072611010061790054830108601084010880108409104
5162023072611000061691158780108501086010860108202466
5172023072610590061664441510108401085010870108304371
5182023072610580061616999090108301080010880108006048
5192023072610570061551452490108101080010810107902769
5202023072610560061521547640108001082010830107902514
5212023072610550061494391620108201082010830108003225
5222023072610540061459517240108201078010830107804095
5232023072610530061415288100107801080010800107502882
52420230726105200613842309001075010820108401075014925
52520230726105100612232423801081010870108701081011451
52620230726105000610990112501087010800108901079023080
52720230726104900608488169801080010750108101074011695
52820230726104800607226877401075010770107901074012151
52920230726104700605917708901077010700108001069016573
5302023072610460060413629600107101070010730106807711
53120230726104500603310697701071010610107101060016847
53220230726104400601515382901061010590106701059010946
53320230726104300600353599001059010680106901059020148
5342023072610420059821196750106801068010730106609913
53520230726104100597152921301068010740107901064012792
53620230726104000595783643501079010640108001063022911
53720230726103900593318874701064010790108101060034943
53820230726103800589584943001081010700108301070015719
53920230726103700587891313301067011000110101062048843
5402023072610360058260961030110001103011050109902738
5412023072610350058230803840110301104011060110204269
5422023072610340058183671810110401099011070109804989
5432023072610330058128705880109901101011020109705090
5442023072610320058072800720110101098011030109703235
54520230726103100580372352201098011020110401096010979
5462023072610300057916524630110301105011070110203450
5472023072610290057878432920110501102011050110103691
54820230726102800578377590601101010990110701094010515
54920230726102700577222517701099011080111201094019024
5502023072610260057512933040110801115011150110707554
5512023072610250057429074500111601117011180111402563
55220230726102400574004503101117011190111901113016486
5532023072610230057216171970111801111011180110807402
5542023072610220057133905200111001120011210111008524
55520230726102100570386873901121011110112201111011857
5562023072610200056906247800111201104011140110306355
55720230726101900568357527801103010960110601096011627
55820230726101800567077609301096011080110901096023196
55920230726101700564521013201108011130112001105023774
56020230726101600561879504601112011160112301112022031
56120230726101500559419696801117011240112801115032568
56220230726101400555767132201124011290112901119037222
563202307261013005515805240011280112901140011260104248
56420230726101200539738286401128011230112801117024793
56520230726101100536953530901125011180112601114010893
56620230726101000535730254301114011220112801114027987
56720230726100900532586322301122011220112801119018225
56820230726100800530538715701122011180112501116012839
56920230726100700529100086001118011200112801115027257
57020230726100600526043640001119011100112201109034249
57120230726100500522219181901109011070111101101011394
5722023072610040052095726620110801106011100110206648
57320230726100300520222081801106011110111201101012552
5742023072610020051883101590111001100011110109907656
57520230726100100517983234001099010980110201098011269
57620230726100000516744205601099011080110801093019338
57720230726095900514622128801108011000111301097015889
57820230726095800512872009501099010970110801094024405
57920230726095700510184734801098011170111701091052236
58020230726095600504428995701115011190112001115012022
58120230726095500503087394101116011240112501116012069
58220230726095400501735308601124011160112601113019163
58320230726095300499590407701116011220112501114015975
58420230726095200497803883401122011270113201119020560
58520230726095100495491678301127011110113601110063597
58620230726095000488308178701111011260113201105078864
58720230726094900479437398401125011100112801110036938
58820230726094800475298855501112011200112201105031518
58920230726094700471795133101119011050112001102036132
59020230726094600467774962001109011140111401104018650
59120230726094500465706794901114011010111401097016740
59220230726094400463853360801101010960110101091026413
59320230726094300460956381101094011200112001090045040
594202307260942004559741701011190111201128011090103535
59520230726094100444378426501111010940111501094047751
59620230726094000439090064501094010890109501087020455
59720230726093900436859503301089010940111001088059892
59820230726093800430271261001092010940109501086041740
59920230726093700425717935801094010770109501075042787
60020230726093600421077866301077010730107801071021578
60120230726093500418757890801073010700107401068011724
60220230726093400417502238001070010710108401070022407
60320230726093300415092734401075010660108501064035664
60420230726093200411265825201066010630108701055062225
60520230726093100404581501601067010630106701053025511
60620230726093000401878105101063010680107801062044799
60720230726092900397077682901069010590107301057040964
60820230726092800392710011101058010570106201039080341
60920230726092700384274791501057010770108001055073601
61020230726092600376438879701077011100111201075045014
61120230726092500371544665001110011170112401109072430
61220230726092400363455256601117010960112501096091041
61320230726092300353301678101095011090111101094045661
61420230726092200348266128501109010990112001085069211
61520230726092100340633247701099010860110001085062033
61620230726092000333848879801085010890109101074035441
61720230726091900330006950101089010740109301071039658
61820230726091800325715945201074010840109501070055514
61920230726091700319721339901084010860108901072045646
62020230726091600314777352601089010950109701067082211
621202307260915003058892622010950106801102010650140101
622202307260914002905518965010660114101141010660572006
623202307260913002258564489011410113201141011300121677
624202307260912002119769637011320113801141011300527315
6252023072609110015187777480113201132011320113200
626202307260910001518777748011320106601132010630258286
627202307260909001233558120010680102701080010260300270
6282023072609080091637494601025010010102701001053965
629202307260907008616009380100101007010100997031209
630202307260906008302938500101001002010140996031687
63120230726090500798421986010020999010020979051279
632202307260904007477185960995010100104809910169604
6332023072609030057392120401010010090101109730147601
63420230726090200427105673010080103001032010050416283
63520230726090100087808780878087800
63620230726090000087808780878087800