Files
KissMeData/383310/min/candle-20230712.csv
2024-11-17 15:27:48 +09:00

39 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023071220580023909020700614006140061400614002780
32023071220570023909020700614006140061400614000
42023071220560023909020700614006140061400614000
52023071220550023909020700614006140061400614000
62023071220540023909020700614006140061400614000
72023071220530023909020700614006140061400614000
82023071220520023909020700614006140061400614000
92023071220510023909020700614006140061400614000
102023071220500023909020700614006140061400614000
112023071220490023909020700614006140061400614000
122023071220480023909020700614006140061400614000
132023071220470023909020700614006140061400614000
142023071220460023909020700614006140061400614000
152023071220450023909020700614006140061400614000
162023071220440023909020700614006140061400614000
172023071220430023909020700614006140061400614000
182023071220420023909020700614006140061400614000
192023071220410023909020700614006140061400614000
202023071220400023909020700614006140061400614000
212023071220390023909020700614006140061400614000
222023071220380023909020700614006140061400614000
232023071220370023909020700614006140061400614000
242023071220360023909020700614006140061400614000
252023071220350023909020700614006140061400614000
262023071220340023909020700614006140061400614000
272023071220330023909020700614006140061400614000
282023071220320023909020700614006140061400614000
292023071220310023909020700614006140061400614000
302023071220300023909020700614006140061400614000
312023071220290023909020700614006140061400614000
322023071220280023909020700614006140061400614002780
332023071220270023909020700614006140061400614000
342023071220260023909020700614006140061400614000
352023071220250023909020700614006140061400614000
362023071220240023909020700614006140061400614000
372023071220230023909020700614006140061400614000
382023071220220023909020700614006140061400614000
392023071220210023909020700614006140061400614000
402023071220200023909020700614006140061400614000
412023071220190023909020700614006140061400614000
422023071220180023909020700614006140061400614000
432023071220170023909020700614006140061400614000
442023071220160023909020700614006140061400614000
452023071220150023909020700614006140061400614000
462023071220140023909020700614006140061400614000
472023071220130023909020700614006140061400614000
482023071220120023909020700614006140061400614000
492023071220110023909020700614006140061400614000
502023071220100023909020700614006140061400614000
512023071220090023909020700614006140061400614000
522023071220080023909020700614006140061400614000
532023071220070023909020700614006140061400614000
542023071220060023909020700614006140061400614000
552023071220050023909020700614006140061400614000
562023071220040023909020700614006140061400614000
572023071220030023909020700614006140061400614000
582023071220020023909020700614006140061400614000
592023071220010023909020700614006140061400614000
602023071220000023909020700614006140061400614000
612023071219590023909020700614006140061400614000
622023071219580023909020700614006140061400614002780
632023071219570023909020700614006140061400614000
642023071219560023909020700614006140061400614000
652023071219550023909020700614006140061400614000
662023071219540023909020700614006140061400614000
672023071219530023909020700614006140061400614000
682023071219520023909020700614006140061400614000
692023071219510023909020700614006140061400614000
702023071219500023909020700614006140061400614000
712023071219490023909020700614006140061400614000
722023071219480023909020700614006140061400614000
732023071219470023909020700614006140061400614000
742023071219460023909020700614006140061400614000
752023071219450023909020700614006140061400614000
762023071219440023909020700614006140061400614000
772023071219430023909020700614006140061400614000
782023071219420023909020700614006140061400614000
792023071219410023909020700614006140061400614000
802023071219400023909020700614006140061400614000
812023071219390023909020700614006140061400614000
822023071219380023909020700614006140061400614000
832023071219370023909020700614006140061400614000
842023071219360023909020700614006140061400614000
852023071219350023909020700614006140061400614000
862023071219340023909020700614006140061400614000
872023071219330023909020700614006140061400614000
882023071219320023909020700614006140061400614000
892023071219310023909020700614006140061400614000
902023071219300023909020700614006140061400614000
912023071219290023909020700614006140061400614000
922023071219280023909020700614006140061400614002780
932023071219270023909020700614006140061400614000
942023071219260023909020700614006140061400614000
952023071219250023909020700614006140061400614000
962023071219240023909020700614006140061400614000
972023071219230023909020700614006140061400614000
982023071219220023909020700614006140061400614000
992023071219210023909020700614006140061400614000
1002023071219200023909020700614006140061400614000
1012023071219190023909020700614006140061400614000
1022023071219180023909020700614006140061400614000
1032023071219170023909020700614006140061400614000
1042023071219160023909020700614006140061400614000
1052023071219150023909020700614006140061400614000
1062023071219140023909020700614006140061400614000
1072023071219130023909020700614006140061400614000
1082023071219120023909020700614006140061400614000
1092023071219110023909020700614006140061400614000
1102023071219100023909020700614006140061400614000
1112023071219090023909020700614006140061400614000
1122023071219080023909020700614006140061400614000
1132023071219070023909020700614006140061400614000
1142023071219060023909020700614006140061400614000
1152023071219050023909020700614006140061400614000
1162023071219040023909020700614006140061400614000
1172023071219030023909020700614006140061400614000
1182023071219020023909020700614006140061400614000
1192023071219010023909020700614006140061400614000
1202023071219000023909020700614006140061400614000
1212023071218590023909020700614006140061400614000
1222023071218580023909020700614006140061400614002780
1232023071218570023909020700614006140061400614000
1242023071218560023909020700614006140061400614000
1252023071218550023909020700614006140061400614000
1262023071218540023909020700614006140061400614000
1272023071218530023909020700614006140061400614000
1282023071218520023909020700614006140061400614000
1292023071218510023909020700614006140061400614000
1302023071218500023909020700614006140061400614000
1312023071218490023909020700614006140061400614000
1322023071218480023909020700614006140061400614000
1332023071218470023909020700614006140061400614000
1342023071218460023909020700614006140061400614000
1352023071218450023909020700614006140061400614000
1362023071218440023909020700614006140061400614000
1372023071218430023909020700614006140061400614000
1382023071218420023909020700614006140061400614000
1392023071218410023909020700614006140061400614000
1402023071218400023909020700614006140061400614000
1412023071218390023909020700614006140061400614000
1422023071218380023909020700614006140061400614000
1432023071218370023909020700614006140061400614000
1442023071218360023909020700614006140061400614000
1452023071218350023909020700614006140061400614000
1462023071218340023909020700614006140061400614000
1472023071218330023909020700614006140061400614000
1482023071218320023909020700614006140061400614000
1492023071218310023909020700614006140061400614000
1502023071218300023909020700614006140061400614000
1512023071218290023909020700614006140061400614000
1522023071218280023909020700614006140061400614002780
1532023071218270023909020700614006140061400614000
1542023071218260023909020700614006140061400614000
1552023071218250023909020700614006140061400614000
1562023071218240023909020700614006140061400614000
1572023071218230023909020700614006140061400614000
1582023071218220023909020700614006140061400614000
1592023071218210023909020700614006140061400614000
1602023071218200023909020700614006140061400614000
1612023071218190023909020700614006140061400614000
1622023071218180023909020700614006140061400614000
1632023071218170023909020700614006140061400614000
1642023071218160023909020700614006140061400614000
1652023071218150023909020700614006140061400614000
1662023071218140023909020700614006140061400614000
1672023071218130023909020700614006140061400614000
1682023071218120023909020700614006140061400614000
1692023071218110023909020700614006140061400614000
1702023071218100023909020700614006140061400614000
1712023071218090023909020700614006140061400614000
1722023071218080023909020700614006140061400614000
1732023071218070023909020700614006140061400614000
1742023071218060023909020700614006140061400614000
1752023071218050023909020700614006140061400614000
1762023071218040023909020700614006140061400614000
1772023071218030023909020700614006140061400614000
1782023071218020023909020700614006140061400614000
1792023071218010023909020700614006140061400614000
1802023071218000023909020700614006140061400614000
1812023071217590023909020700614006140061400614000
1822023071217580023909020700614006140061400614002780
1832023071217570023909020700614006140061400614000
1842023071217560023909020700614006140061400614000
1852023071217550023909020700614006140061400614000
1862023071217540023909020700614006140061400614000
1872023071217530023909020700614006140061400614000
1882023071217520023909020700614006140061400614000
1892023071217510023909020700614006140061400614000
1902023071217500023909020700614006140061400614000
1912023071217490023909020700614006140061400614000
1922023071217480023909020700614006140061400614000
1932023071217470023909020700614006140061400614000
1942023071217460023909020700614006140061400614000
1952023071217450023909020700614006140061400614000
1962023071217440023909020700614006140061400614000
1972023071217430023909020700614006140061400614000
1982023071217420023909020700614006140061400614000
1992023071217410023909020700614006140061400614000
2002023071217400023909020700614006140061400614000
2012023071217390023909020700614006140061400614000
2022023071217380023909020700614006140061400614000
2032023071217370023909020700614006140061400614000
2042023071217360023909020700614006140061400614000
2052023071217350023909020700614006140061400614000
2062023071217340023909020700614006140061400614000
2072023071217330023909020700614006140061400614000
2082023071217320023909020700614006140061400614000
2092023071217310023909020700614006140061400614000
2102023071217300023909020700614006140061400614000
2112023071217290023909020700614006140061400614000
2122023071217280023909020700614006140061400614002780
2132023071217270023909020700614006140061400614000
2142023071217260023909020700614006140061400614000
2152023071217250023909020700614006140061400614000
2162023071217240023909020700614006140061400614000
2172023071217230023909020700614006140061400614000
2182023071217220023909020700614006140061400614000
2192023071217210023909020700614006140061400614000
2202023071217200023909020700614006140061400614000
2212023071217190023909020700614006140061400614000
2222023071217180023909020700614006140061400614000
2232023071217170023909020700614006140061400614000
2242023071217160023909020700614006140061400614000
2252023071217150023909020700614006140061400614000
2262023071217140023909020700614006140061400614000
2272023071217130023909020700614006140061400614000
2282023071217120023909020700614006140061400614000
2292023071217110023909020700614006140061400614000
2302023071217100023909020700614006140061400614000
2312023071217090023909020700614006140061400614000
2322023071217080023909020700614006140061400614000
2332023071217070023909020700614006140061400614000
2342023071217060023909020700614006140061400614000
2352023071217050023909020700614006140061400614000
2362023071217040023909020700614006140061400614000
2372023071217030023909020700614006140061400614000
2382023071217020023909020700614006140061400614000
2392023071217010023909020700614006140061400614000
2402023071217000023909020700614006140061400614000
2412023071216590023909020700614006140061400614000
2422023071216580023909020700614006140061400614002780
2432023071216570023909020700614006140061400614000
2442023071216560023909020700614006140061400614000
2452023071216550023909020700614006140061400614000
2462023071216540023909020700614006140061400614000
2472023071216530023909020700614006140061400614000
2482023071216520023909020700614006140061400614000
2492023071216510023909020700614006140061400614000
2502023071216500023909020700614006140061400614000
2512023071216490023909020700614006140061400614000
2522023071216480023909020700614006140061400614000
2532023071216470023909020700614006140061400614000
2542023071216460023909020700614006140061400614000
2552023071216450023909020700614006140061400614000
2562023071216440023909020700614006140061400614000
2572023071216430023909020700614006140061400614000
2582023071216420023909020700614006140061400614000
2592023071216410023909020700614006140061400614000
2602023071216400023909020700614006140061400614000
2612023071216390023909020700614006140061400614000
2622023071216380023909020700614006140061400614000
2632023071216370023909020700614006140061400614000
2642023071216360023909020700614006140061400614000
2652023071216350023909020700614006140061400614000
2662023071216340023909020700614006140061400614000
2672023071216330023909020700614006140061400614000
2682023071216320023909020700614006140061400614000
2692023071216310023909020700614006140061400614000
2702023071216300023909020700614006140061400614000
2712023071216290023909020700614006140061400614000
2722023071216280023909020700614006140061400614002780
2732023071216270023909020700614006140061400614000
2742023071216260023909020700614006140061400614000
2752023071216250023909020700614006140061400614000
2762023071216240023909020700614006140061400614000
2772023071216230023909020700614006140061400614000
2782023071216220023909020700614006140061400614000
2792023071216210023909020700614006140061400614000
2802023071216200023909020700614006140061400614000
2812023071216190023909020700614006140061400614000
2822023071216180023909020700614006140061400614000
2832023071216170023909020700614006140061400614000
2842023071216160023909020700614006140061400614000
2852023071216150023909020700614006140061400614000
2862023071216140023909020700614006140061400614000
2872023071216130023909020700614006140061400614000
2882023071216120023909020700614006140061400614000
2892023071216110023909020700614006140061400614000
2902023071216100023909020700614006140061400614000
2912023071216090023909020700614006140061400614000
2922023071216080023909020700614006140061400614000
2932023071216070023909020700614006140061400614000
2942023071216060023909020700614006140061400614000
2952023071216050023909020700614006140061400614000
2962023071216040023909020700614006140061400614000
2972023071216030023909020700614006140061400614000
2982023071216020023909020700614006140061400614000
2992023071216010023909020700614006140061400614000
3002023071216000023909020700614006140061400614000
3012023071215590023909020700614006140061400614000
3022023071215580023909020700614006140061400614002780
3032023071215570023909020700614006140061400614000
3042023071215560023909020700614006140061400614000
3052023071215550023909020700614006140061400614000
3062023071215540023909020700614006140061400614000
3072023071215530023909020700614006140061400614000
3082023071215520023909020700614006140061400614000
3092023071215510023909020700614006140061400614000
3102023071215500023909020700614006140061400614000
3112023071215490023909020700614006140061400614000
3122023071215480023909020700614006140061400614000
3132023071215470023909020700614006140061400614000
3142023071215460023909020700614006140061400614000
3152023071215450023909020700614006140061400614000
3162023071215440023909020700614006140061400614000
3172023071215430023909020700614006140061400614000
3182023071215420023909020700614006140061400614000
3192023071215410023909020700614006140061400614000
3202023071215400023909020700614006140061400614000
3212023071215390023909020700614006140061400614000
3222023071215380023909020700614006140061400614000
3232023071215370023909020700614006140061400614000
3242023071215360023909020700614006140061400614000
3252023071215350023909020700614006140061400614000
3262023071215340023909020700614006140061400614000
3272023071215330023909020700614006140061400614000
3282023071215320023909020700614006140061400614000
3292023071215310023909020700614006140061400614000
3302023071215300023909020700614006140061400614002780
3312023071215290023738328700615006150061500615000
3322023071215280023738328700615006150061500615000
3332023071215270023738328700615006150061500615000
3342023071215260023738328700615006150061500615000
3352023071215250023738328700615006150061500615000
3362023071215240023738328700615006150061500615000
3372023071215230023738328700615006150061500615000
3382023071215220023738328700615006150061500615000
3392023071215210023738328700615006150061500615000
3402023071215200023738328700615006150061500615000
3412023071215190023738328700615006150061600613002607
342202307121518002357823980061500615006160061400507
343202307121517002354705520061500616006160061500672
344202307121516002350569810061600615006160061500144
345202307121515002349682920061500616006160061500657
346202307121514002345641610061600616006160061500288
347202307121513002343869340061500615006160061500718
3482023071215120023394535700616006150061600615001175
3492023071215110023322262800615006160061600615001763
350202307121510002321376320061600615006160061500118
351202307121509002320649890061500614006150061400872
352202307121508002315287100061500614006150061400704
353202307121507002310958610061400615006150061400391
3542023071215060023085565100614006150061500614002436
355202307121505002293588980061500615006150061400298
356202307121504002291756300061500615006150061400354
35720230712150300228957954006140061400615006140057
358202307121502002289229020061500614006150061300468
359202307121501002286355770061300613006140061300636
3602023071215000022824570800612006120061300612001138
3612023071214590022754834000612006100061300610003028
3622023071214580022569526900610006110061300610001252
3632023071214570022492995600611006100061100610001221
364202307121456002241842910061000610006110061000506
3652023071214550022387536700610006100061100610001035
366202307121454002232432510061100610006110061000908
3672023071214530022268858400610006100061100609001475
3682023071214520022178775600610006100061000609001578
3692023071214510022082576500609006090061000609004056
3702023071214500021835287600609006100061000609004501
371202307121449002156077020060900609006100060900403
3722023071214480021536216800609006090061000609003231
373202307121447002133944460060900610006100060900712
37420230712144600212960446006100061100611006090011191
3752023071214450020613388100611006120061200610006569
3762023071214440020212123000612006130061300611002192
377202307121443002007803870061300612006130061200227
378202307121442002006414000061200613006130061200446
3792023071214410020036833300612006120061300612002623
380202307121440001987629550061300613006130061200295
381202307121439001985822410061300613006130061200222
382202307121438001984462400061300613006130061200258
383202307121437001982883030061200613006130061200346
384202307121436001980765400061200613006130061200302
385202307121435001978916390061300613006130061200274
3862023071214340019772384100612006120061300612001378
3872023071214330019688019000613006120061300611001966
3882023071214320019567714200611006110061200611002120
389202307121431001943814760061200612006120061100500
3902023071214300019407554200612006130061300612002545
391202307121429001925178970061200613006130061200242
392202307121428001923697780061300613006130061200308
393202307121427001921812710061300613006130061200711
394202307121426001917455690061300612006130061200552
395202307121425001914077020061200613006130061200518
396202307121424001910903880061300612006130061200643
397202307121423001906964180061200612006130061200315
398202307121422001905035090061300613006130061200342
399202307121421001902940860061300614006140061200636
4002023071214200018990439400613006140061400613001650
401202307121419001888927450061400614006140061300577
4022023071214180018853885300614006130061400613001060
4032023071214170018788825900614006140061400613001377
404202307121416001870438550061400614006150061400618
405202307121415001866641090061500614006150061300420
4062023071214140018640620800614006140061400613001645
4072023071214130018539636200614006140061400613001361
408202307121412001845609810061400614006140061300480
4092023071214110018426642000613006120061400612002653
4102023071214100018264038000612006120061300611006407
411202307121409001787192890061200613006130061200618
4122023071214080017834100200612006130061300612007897
4132023071214070017350365700613006140061500613003051
4142023071214060017163109900614006150061600614004736
4152023071214050016871952700616006170061700616001310
416202307121404001679123790061700618006180061700301
417202307121403001677266500061700617006180061700207
4182023071214020016759880300617006160061800616001145
4192023071214010016689239000616006160061600615002452
420202307121400001653819820061600615006160061500978
4212023071213590016478029300616006170061700615003749
4222023071213580016247143600617006170061800617002992
423202307121357001606253540061800617006180061700145
4242023071213560016053584400618006180061800617001366
42520230712135500159691679006180061700618006170089
42620230712135400159636732006180061800618006180086
4272023071213530015958358400618006180061900618003312
42820230712135200157536762006180061800619006180023
42920230712135100157522536006190061900619006180043
43020230712135000157495942006190061900619006190082
43120230712134900157445184006180061900619006180017
432202307121348001574346770061900619006190061800102
433202307121347001573715620061900619006190061900108
434202307121346001573047100061900619006190061800105
435202307121345001572397160061900619006190061800133
436202307121344001571574530061900619006190061900404
437202307121343001569073770061900618006190061800267
438202307121342001567421250061900619006190061900319
439202307121341001565446640061900618006190061800226
440202307121340001564047720061800619006190061800166
44120230712133900156302168006190061900619006180037
44220230712133800156279295006180061900619006180074
44320230712133700156233513006180061900619006180030
44420230712133600156214964006190061900619006190069
445202307121335001561722530061800619006190061800128
446202307121334001560931170061800619006190061800195
447202307121333001559724430061900619006190061800502
44820230712133200155661706006190061900619006180032
449202307121331001556419190061900619006190061800214
450202307121330001555096230061800617006180061700274
451202307121329001553403140061800618006180061700208
452202307121328001552118200061700618006180061700260
453202307121327001550511420061800618006180061700199
45420230712132600154928182006180061800618006170047
455202307121325001548991540061800618006180061700247
45620230712132400154746606006180061800618006170039
457202307121323001547225260061700617006180061700159
458202307121322001546243190061800618006180061700196
45920230712132100154503341006180061800618006180038
460202307121320001544798570061800618006180061700579
46120230712131900154122445006170061800618006170038
462202307121318001540989840061800618006180061700141
46320230712131700154011865006180061700618006170072
46420230712131600153967440006170061800618006170059
465202307121315001539309990061800618006180061800149
46620230712131400153838917006180061700618006170045
46720230712131300153811131006170061700617006170024
46820230712131200153796323006170061800618006170052
469202307121311001537642080061800618006180061700197
470202307121310001536425130061700617006180061700100
47120230712130900153580810006170061800618006170064
47220230712130800153541261006170061800618006170042
473202307121307001535153280061700617006180061700558
474202307121306001531708770061700617006170061600579
475202307121305001528137300061700617006170061600413
476202307121304001525589150061700617006170061700219
47720230712130300152423792006160061700617006160025
478202307121302001524083910061600617006170061600362
47920230712130100152185048006170061600617006160021
480202307121300001521721110061600617006170061600101
48120230712125900152109882006170061700617006160089
482202307121258001520549700061600616006160061600267
48320230712125700151890498006160061700617006160060
484202307121256001518535320061700618006180061700966
48520230712125500151257501006180061700618006170096
486202307121254001511982430061800617006180061700147
48720230712125300151107452006170061700617006170022
4882023071212520015109387800618006180061800618001
48920230712125100151093260006170061700617006170040
49020230712125000151068580006170061700618006170046
49120230712124900151040197006170061700618006170060
49220230712124800151003172006180061700618006170022
49320230712124700150989587006170061800618006170050
49420230712124600150958710006170061800618006170083
495202307121245001509074890061700618006180061700224
49620230712124400150769248006180061700618006170053
49720230712124300150736501006180061700618006170023
498202307121242001507222900061800618006180061700195
49920230712124100150601828006180061800618006180072
50020230712124000150557332006180061700618006170077
5012023071212390015050979200618006180061800618001
5022023071212380015050917400617006170061700616001690
503202307121237001494677200061800617006180061700199
504202307121236001493447440061800617006180061700179
50520230712123500149234124006180061800618006180080
50620230712123400149184684006180061700618006170037
507202307121233001491618440061700618006180061700506
508202307121232001488496320061800618006180061700117
50920230712123100148777361006170061700617006170047
510202307121230001487483620061700617006170061600191
51120230712122900148630535006170061700617006160071
5122023071212280014858677100617006180061800617001063
51320230712122700147930622006180061900619006180075
514202307121226001478842670061900619006190061800122
515202307121225001478087750061900619006190061800110
51620230712122400147740686006190062000620006180030
517202307121223001477220970062000620006200062000162
5182023071212220014762165700620006200062000620009
519202307121221001476160770061800619006200061800451
520202307121220001473366280061900619006190061900429
52120230712121900147071077006190061800619006180040
522202307121218001470463460061800618006190061800307
52320230712121700146856614006180061800618006180025
524202307121216001468411640061700617006180061700282
525202307121215001466670590061800617006180061700170
526202307121214001465621660061700617006180061700164
527202307121213001464609610061700617006180061700136
5282023071212120014637704400617006170061700617000
529202307121211001463770440061700617006170061600164
530202307121210001462758890061700617006170061600121
531202307121209001462013160061700617006170061600444
53220230712120800145927374006160061700617006160067
533202307121207001458860600061700617006170061600178
53420230712120600145776242006170061700617006170023
535202307121205001457620510061700617006180061700465
536202307121204001454751450061700617006170061600900
537202307121203001449206950061700617006170061700446
538202307121202001446455130061700617006170061700196
539202307121201001445245810061700616006170061600157
540202307121200001444277320061600617006170061600327
54120230712115900144225998006170061700617006160076
5422023071211580014417913100617006170061700617009
54320230712115700144173578006160061700617006160086
544202307121156001441205520061700617006170061600215
54520230712115500143987899006170061600617006160026
54620230712115400143971880006170061700617006170074
54720230712115300143926222006170061600617006160051
548202307121152001438947990061600617006170061600201
54920230712115100143770974006170061700617006160082
55020230712115000143720385006170061700617006160032
551202307121149001437006690061700617006170061600466
552202307121148001434133070061700617006170061700146
55320230712114700143323225006170061700617006160079
554202307121146001432745230061800618006180061800593
555202307121145001429080490061800617006180061600135
556202307121144001428247100061700617006170061600362
557202307121143001426014690061600616006160061500701
5582023071211420014216968100616006150061600614001738
5592023071211410014110090900615006160061600615003735
560202307121140001388030920061600617006170061600435
561202307121139001385350970061700618006180061600243
562202307121138001383851380061700617006170061600375
56320230712113700138153803006170061700617006170055
564202307121136001381198680061700617006180061700365
565202307121135001378946610061700617006170061700126
566202307121134001378169190061800617006180061600236
567202307121133001376713330061700617006170061600275
568202307121132001375016780061700617006170061700142
569202307121131001374140640061700617006170061600480
570202307121130001371180370061700617006170061600806
571202307121129001366207370061700617006170061700122
572202307121128001365454630061700617006180061700255
57320230712112700136388082006170061700617006170076
574202307121126001363411900061700617006170061700372
575202307121125001361116660061700617006170061700512
576202307121124001357957620061800618006180061700160
577202307121123001356969170061800621006210061800119
578202307121122001356231980062000618006200061800364
57920230712112100135397928006180061800618006170070
58020230712112000135354700006180061800618006170026
581202307121119001353386520061700617006170061700352
582202307121118001351214680061700618006180061700118
58320230712111700135048636006180061700618006170090
584202307121116001349931030061700618006180061600208
58520230712111500134864876006180061800618006170060
586202307121114001348278210061800617006180061700194
587202307121113001347080910061700617006170061700184
588202307121112001345945630061700617006170061700172
589202307121111001344884390061700619006190061500280
590202307121110001343159570062100618006210061600864
5912023071211090013378143800618006170061800615005450
5922023071211080013042570600617006220062200617002357
59320230712110700128965316006220062200622006220031
594202307121106001289460340062200622006230062200201
59520230712110500128821010006230062200623006220063
596202307121104001287817820062300622006230062200159
597202307121103001286828830062200622006220062200204
598202307121102001285559950062200622006230062200110
599202307121101001284875740062200623006230062200282
60020230712110000128312163006230062300623006230032
60120230712105900128292227006220062200623006220094
60220230712105800128233745006220062200622006220030
603202307121057001282150850062200623006230062200123
604202307121056001281385550062300623006230062200139
605202307121055001280520740062300623006230062200660
606202307121054001276410370062300624006250062300158
607202307121053001275424670062500626006260062500712
60820230712105200127097464006260062500626006250054
60920230712105100127063688006250062600626006250059
610202307121050001270267990062500625006260062500371
6112023071210490012679480500625006240062500624001175
612202307121048001260604510062400623006240062200716
613202307121047001256146120062300623006240062200703
614202307121046001251765720062200624006250062200554
615202307121045001248313440062400624006250062300468
616202307121044001245392920062300623006230062200216
617202307121043001244047470062300624006240062200471
6182023071210420012411109700623006230062500623001149
619202307121041001233943840062300622006230062100964
6202023071210400012279446900621006190062100618001323
621202307121039001219748350061900620006200061900210
622202307121038001218448380062000620006200062000231
623202307121037001217016180062100620006210062000160
624202307121036001216023900062000621006210061700224
625202307121035001214635790062000619006210061900151
626202307121034001213699460061900618006190061700511
627202307121033001210539790061700617006170061700108
628202307121032001209873430061600616006170061600192
629202307121031001208688860061700617006180061600526
630202307121030001205442350061700618006180061700492
631202307121029001202406660061700618006180061700266
632202307121028001200765300061800618006190061800256
633202307121027001199181710061800618006180061800135
634202307121026001198347410061800619006190061800386
63520230712102500119596190006190061900619006180080
63620230712102400119546693006190061900619006190080
6372023071210230011949717300619006200062000618001560
63820230712102200118531417006200061900620006190032
639202307121021001185115870062000621006210061900470
640202307121020001182203200062100621006220062100194
641202307121019001180997660062100621006210062100129
642202307121018001180196570062100619006220061900399
64320230712101700117772054006190062000620006190064
644202307121016001177324250062000618006200061800195
645202307121015001176117860061800619006190061800292
646202307121014001174313150061900618006190061800106
647202307121013001173657660061800617006180061700433
648202307121012001170984180061700618006180061600721
6492023071210110011665361500618006180061800618001289
650202307121010001158570130061800618006190061800345
6512023071210090011564375800618006200062000617001106
652202307121008001149604220062000620006200061900709
653202307121007001145212100062000620006200061900342
654202307121006001143092220062100620006210061900793
655202307121005001138176010062000620006200061900294
656202307121004001136355110062000620006200061900165
657202307121003001135332920062000620006200061900426
658202307121002001132694730062000619006200061800961
659202307121001001126746750061900618006190061800319
660202307121000001124774710061800617006190061700634
6612023071209590011208583500619006180061900617002065
6622023071209580011080820700618006150061900615003673
6632023071209570010853710600615006150061500614002793
664202307120956001068197370061500614006150061400549
665202307120955001064826190061500615006150061400379
6662023071209540010624989200614006140061400613001579
667202307120953001052811020061400613006140061300673
6682023071209520010486810600614006130061400613002126
6692023071209510010356325600614006140061400613001034
6702023071209500010292862700614006140061400613001319
6712023071209490010211916900613006140061400613002030
6722023071209480010087372500614006130061400613001371
6732023071209470010003318600613006140061400612001721
674202307120946009897856800613006140061400612001666
675202307120945009795725200614006170061700614005074
676202307120944009483603000617006130061700613001687
677202307120943009379955300613006130061300612001719
678202307120942009274644000612006120061300611001608
679202307120941009176249700612006140061400611006436
68020230712094000878197380061400615006150061400722
681202307120939008737615400615006150061600614002632
682202307120938008575791300615006180061800614004255
683202307120937008313851700618006180061900617001043
684202307120936008249422200618006160061800616001591
685202307120935008151263500617006150061700615001349
6862023071209340080681251006160062300624006150012181
687202307120933007315378700623006250062500623001001
688202307120932007252949800624006220062400621001083
689202307120931007185533300621006210062300621001710
69020230712093000707928430062100623006230062100628
69120230712092900704025660062300622006230062100423
69220230712092800701397690062200622006230062100749
69320230712092700696742710062200620006220062000896
694202307120926006911828200620006200062300619001174
695202307120925006838973900618006230062400618004128
696202307120924006582963600623006230062500622001152
697202307120923006511151100623006220062400620001329
698202307120922006428507800621006200062100619001626
699202307120921006327747400620006200062100617005094
700202307120920006012582500620006260062700619007690
701202307120919005533674100626006260062700625001073
702202307120918005466540600625006280062800623002989
703202307120917005279643800628006300063000627001495
704202307120916005185715700630006320063300629004182
705202307120915004921962600633006350063600632002453
706202307120914004766299400635006380063800635003246
707202307120913004559780300637006410064200637004158
708202307120912004293662400642006410064400640001551
709202307120911004194161800640006410064400640002188
710202307120910004053715100642006440064400640003402
711202307120909003835409500644006470064700644001974
712202307120908003708103400647006480064900647003204
713202307120907003500564700648006500065300648003207
714202307120906003292273200650006540065500646005378
715202307120905002942705200654006530065600651008436
7162023071209040023906047006540065500657006530010992
717202307120903001670553400654006480065600647008340
718202307120902001127015700648006480064900647003486
71920230712090100901137100648006520065300647002696
720202307120900007258222006520064700654006420011193