Files
KissMeData/053030/min/candle-20230601.csv
2024-11-17 15:27:48 +09:00

39 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202306012111002864807490111401114011140111403846
3202306012110002864807490111401114011140111400
4202306012109002864807490111401114011140111400
5202306012108002864807490111401114011140111400
6202306012107002864807490111401114011140111400
7202306012106002864807490111401114011140111400
8202306012105002864807490111401114011140111400
9202306012104002864807490111401114011140111400
10202306012103002864807490111401114011140111400
11202306012102002864807490111401114011140111400
12202306012101002864807490111401114011140111400
13202306012100002864807490111401114011140111400
14202306012059002864807490111401114011140111400
15202306012058002864807490111401114011140111400
16202306012057002864807490111401114011140111400
17202306012056002864807490111401114011140111400
18202306012055002864807490111401114011140111400
19202306012054002864807490111401114011140111400
20202306012053002864807490111401114011140111400
21202306012052002864807490111401114011140111400
22202306012051002864807490111401114011140111400
23202306012050002864807490111401114011140111400
24202306012049002864807490111401114011140111400
25202306012048002864807490111401114011140111400
26202306012047002864807490111401114011140111400
27202306012046002864807490111401114011140111400
28202306012045002864807490111401114011140111400
29202306012044002864807490111401114011140111400
30202306012043002864807490111401114011140111400
31202306012042002864807490111401114011140111400
32202306012041002864807490111401114011140111403846
33202306012040002864807490111401114011140111400
34202306012039002864807490111401114011140111400
35202306012038002864807490111401114011140111400
36202306012037002864807490111401114011140111400
37202306012036002864807490111401114011140111400
38202306012035002864807490111401114011140111400
39202306012034002864807490111401114011140111400
40202306012033002864807490111401114011140111400
41202306012032002864807490111401114011140111400
42202306012031002864807490111401114011140111400
43202306012030002864807490111401114011140111400
44202306012029002864807490111401114011140111400
45202306012028002864807490111401114011140111400
46202306012027002864807490111401114011140111400
47202306012026002864807490111401114011140111400
48202306012025002864807490111401114011140111400
49202306012024002864807490111401114011140111400
50202306012023002864807490111401114011140111400
51202306012022002864807490111401114011140111400
52202306012021002864807490111401114011140111400
53202306012020002864807490111401114011140111400
54202306012019002864807490111401114011140111400
55202306012018002864807490111401114011140111400
56202306012017002864807490111401114011140111400
57202306012016002864807490111401114011140111400
58202306012015002864807490111401114011140111400
59202306012014002864807490111401114011140111400
60202306012013002864807490111401114011140111400
61202306012012002864807490111401114011140111400
62202306012011002864807490111401114011140111403846
63202306012010002864807490111401114011140111400
64202306012009002864807490111401114011140111400
65202306012008002864807490111401114011140111400
66202306012007002864807490111401114011140111400
67202306012006002864807490111401114011140111400
68202306012005002864807490111401114011140111400
69202306012004002864807490111401114011140111400
70202306012003002864807490111401114011140111400
71202306012002002864807490111401114011140111400
72202306012001002864807490111401114011140111400
73202306012000002864807490111401114011140111400
74202306011959002864807490111401114011140111400
75202306011958002864807490111401114011140111400
76202306011957002864807490111401114011140111400
77202306011956002864807490111401114011140111400
78202306011955002864807490111401114011140111400
79202306011954002864807490111401114011140111400
80202306011953002864807490111401114011140111400
81202306011952002864807490111401114011140111400
82202306011951002864807490111401114011140111400
83202306011950002864807490111401114011140111400
84202306011949002864807490111401114011140111400
85202306011948002864807490111401114011140111400
86202306011947002864807490111401114011140111400
87202306011946002864807490111401114011140111400
88202306011945002864807490111401114011140111400
89202306011944002864807490111401114011140111400
90202306011943002864807490111401114011140111400
91202306011942002864807490111401114011140111400
92202306011941002864807490111401114011140111403846
93202306011940002864807490111401114011140111400
94202306011939002864807490111401114011140111400
95202306011938002864807490111401114011140111400
96202306011937002864807490111401114011140111400
97202306011936002864807490111401114011140111400
98202306011935002864807490111401114011140111400
99202306011934002864807490111401114011140111400
100202306011933002864807490111401114011140111400
101202306011932002864807490111401114011140111400
102202306011931002864807490111401114011140111400
103202306011930002864807490111401114011140111400
104202306011929002864807490111401114011140111400
105202306011928002864807490111401114011140111400
106202306011927002864807490111401114011140111400
107202306011926002864807490111401114011140111400
108202306011925002864807490111401114011140111400
109202306011924002864807490111401114011140111400
110202306011923002864807490111401114011140111400
111202306011922002864807490111401114011140111400
112202306011921002864807490111401114011140111400
113202306011920002864807490111401114011140111400
114202306011919002864807490111401114011140111400
115202306011918002864807490111401114011140111400
116202306011917002864807490111401114011140111400
117202306011916002864807490111401114011140111400
118202306011915002864807490111401114011140111400
119202306011914002864807490111401114011140111400
120202306011913002864807490111401114011140111400
121202306011912002864807490111401114011140111400
122202306011911002864807490111401114011140111403846
123202306011910002864807490111401114011140111400
124202306011909002864807490111401114011140111400
125202306011908002864807490111401114011140111400
126202306011907002864807490111401114011140111400
127202306011906002864807490111401114011140111400
128202306011905002864807490111401114011140111400
129202306011904002864807490111401114011140111400
130202306011903002864807490111401114011140111400
131202306011902002864807490111401114011140111400
132202306011901002864807490111401114011140111400
133202306011900002864807490111401114011140111400
134202306011859002864807490111401114011140111400
135202306011858002864807490111401114011140111400
136202306011857002864807490111401114011140111400
137202306011856002864807490111401114011140111400
138202306011855002864807490111401114011140111400
139202306011854002864807490111401114011140111400
140202306011853002864807490111401114011140111400
141202306011852002864807490111401114011140111400
142202306011851002864807490111401114011140111400
143202306011850002864807490111401114011140111400
144202306011849002864807490111401114011140111400
145202306011848002864807490111401114011140111400
146202306011847002864807490111401114011140111400
147202306011846002864807490111401114011140111400
148202306011845002864807490111401114011140111400
149202306011844002864807490111401114011140111400
150202306011843002864807490111401114011140111400
151202306011842002864807490111401114011140111400
152202306011841002864807490111401114011140111403846
153202306011840002864807490111401114011140111400
154202306011839002864807490111401114011140111400
155202306011838002864807490111401114011140111400
156202306011837002864807490111401114011140111400
157202306011836002864807490111401114011140111400
158202306011835002864807490111401114011140111400
159202306011834002864807490111401114011140111400
160202306011833002864807490111401114011140111400
161202306011832002864807490111401114011140111400
162202306011831002864807490111401114011140111400
163202306011830002864807490111401114011140111400
164202306011829002864807490111401114011140111400
165202306011828002864807490111401114011140111400
166202306011827002864807490111401114011140111400
167202306011826002864807490111401114011140111400
168202306011825002864807490111401114011140111400
169202306011824002864807490111401114011140111400
170202306011823002864807490111401114011140111400
171202306011822002864807490111401114011140111400
172202306011821002864807490111401114011140111400
173202306011820002864807490111401114011140111400
174202306011819002864807490111401114011140111400
175202306011818002864807490111401114011140111400
176202306011817002864807490111401114011140111400
177202306011816002864807490111401114011140111400
178202306011815002864807490111401114011140111400
179202306011814002864807490111401114011140111400
180202306011813002864807490111401114011140111400
181202306011812002864807490111401114011140111400
182202306011811002864807490111401114011140111403846
183202306011810002864807490111401114011140111400
184202306011809002864807490111401114011140111400
185202306011808002864807490111401114011140111400
186202306011807002864807490111401114011140111400
187202306011806002864807490111401114011140111400
188202306011805002864807490111401114011140111400
189202306011804002864807490111401114011140111400
190202306011803002864807490111401114011140111400
191202306011802002864807490111401114011140111400
192202306011801002864807490111401114011140111400
193202306011800002864807490111401114011140111400
194202306011759002864807490111401114011140111400
195202306011758002864807490111401114011140111400
196202306011757002864807490111401114011140111400
197202306011756002864807490111401114011140111400
198202306011755002864807490111401114011140111400
199202306011754002864807490111401114011140111400
200202306011753002864807490111401114011140111400
201202306011752002864807490111401114011140111400
202202306011751002864807490111401114011140111400
203202306011750002864807490111401114011140111400
204202306011749002864807490111401114011140111400
205202306011748002864807490111401114011140111400
206202306011747002864807490111401114011140111400
207202306011746002864807490111401114011140111400
208202306011745002864807490111401114011140111400
209202306011744002864807490111401114011140111400
210202306011743002864807490111401114011140111400
211202306011742002864807490111401114011140111400
212202306011741002864807490111401114011140111403846
213202306011740002864807490111401114011140111400
214202306011739002864807490111401114011140111400
215202306011738002864807490111401114011140111400
216202306011737002864807490111401114011140111400
217202306011736002864807490111401114011140111400
218202306011735002864807490111401114011140111400
219202306011734002864807490111401114011140111400
220202306011733002864807490111401114011140111400
221202306011732002864807490111401114011140111400
222202306011731002864807490111401114011140111400
223202306011730002864807490111401114011140111400
224202306011729002864807490111401114011140111400
225202306011728002864807490111401114011140111400
226202306011727002864807490111401114011140111400
227202306011726002864807490111401114011140111400
228202306011725002864807490111401114011140111400
229202306011724002864807490111401114011140111400
230202306011723002864807490111401114011140111400
231202306011722002864807490111401114011140111400
232202306011721002864807490111401114011140111400
233202306011720002864807490111401114011140111400
234202306011719002864807490111401114011140111400
235202306011718002864807490111401114011140111400
236202306011717002864807490111401114011140111400
237202306011716002864807490111401114011140111400
238202306011715002864807490111401114011140111400
239202306011714002864807490111401114011140111400
240202306011713002864807490111401114011140111400
241202306011712002864807490111401114011140111400
242202306011711002864807490111401114011140111403846
243202306011710002864807490111401114011140111400
244202306011709002864807490111401114011140111400
245202306011708002864807490111401114011140111400
246202306011707002864807490111401114011140111400
247202306011706002864807490111401114011140111400
248202306011705002864807490111401114011140111400
249202306011704002864807490111401114011140111400
250202306011703002864807490111401114011140111400
251202306011702002864807490111401114011140111400
252202306011701002864807490111401114011140111400
253202306011700002864807490111401114011140111400
254202306011659002864807490111401114011140111400
255202306011658002864807490111401114011140111400
256202306011657002864807490111401114011140111400
257202306011656002864807490111401114011140111400
258202306011655002864807490111401114011140111400
259202306011654002864807490111401114011140111400
260202306011653002864807490111401114011140111400
261202306011652002864807490111401114011140111400
262202306011651002864807490111401114011140111400
263202306011650002864807490111401114011140111400
264202306011649002864807490111401114011140111400
265202306011648002864807490111401114011140111400
266202306011647002864807490111401114011140111400
267202306011646002864807490111401114011140111400
268202306011645002864807490111401114011140111400
269202306011644002864807490111401114011140111400
270202306011643002864807490111401114011140111400
271202306011642002864807490111401114011140111400
272202306011641002864807490111401114011140111403846
273202306011640002864807490111401114011140111400
274202306011639002864807490111401114011140111400
275202306011638002864807490111401114011140111400
276202306011637002864807490111401114011140111400
277202306011636002864807490111401114011140111400
278202306011635002864807490111401114011140111400
279202306011634002864807490111401114011140111400
280202306011633002864807490111401114011140111400
281202306011632002864807490111401114011140111400
282202306011631002864807490111401114011140111400
283202306011630002864807490111401114011140111400
284202306011629002864807490111401114011140111400
285202306011628002864807490111401114011140111400
286202306011627002864807490111401114011140111400
287202306011626002864807490111401114011140111400
288202306011625002864807490111401114011140111400
289202306011624002864807490111401114011140111400
290202306011623002864807490111401114011140111400
291202306011622002864807490111401114011140111400
292202306011621002864807490111401114011140111400
293202306011620002864807490111401114011140111400
294202306011619002864807490111401114011140111400
295202306011618002864807490111401114011140111400
296202306011617002864807490111401114011140111400
297202306011616002864807490111401114011140111400
298202306011615002864807490111401114011140111400
299202306011614002864807490111401114011140111400
300202306011613002864807490111401114011140111400
301202306011612002864807490111401114011140111400
302202306011611002864807490111401114011140111403846
303202306011610002864807490111401114011140111400
304202306011609002864807490111401114011140111400
305202306011608002864807490111401114011140111400
306202306011607002864807490111401114011140111400
307202306011606002864807490111401114011140111400
308202306011605002864807490111401114011140111400
309202306011604002864807490111401114011140111400
310202306011603002864807490111401114011140111400
311202306011602002864807490111401114011140111400
312202306011601002864807490111401114011140111400
313202306011600002864807490111401114011140111400
314202306011559002864807490111401114011140111400
315202306011558002864807490111401114011140111400
316202306011557002864807490111401114011140111400
317202306011556002864807490111401114011140111400
318202306011555002864807490111401114011140111400
319202306011554002864807490111401114011140111400
320202306011553002864807490111401114011140111400
321202306011552002864807490111401114011140111400
322202306011551002864807490111401114011140111400
323202306011550002864807490111401114011140111400
324202306011549002864807490111401114011140111400
325202306011548002864807490111401114011140111400
326202306011547002864807490111401114011140111400
327202306011546002864807490111401114011140111400
328202306011545002864807490111401114011140111400
329202306011544002864807490111401114011140111400
330202306011543002864807490111401114011140111400
331202306011542002864807490111401114011140111400
332202306011541002864807490111401114011140111403846
333202306011540002864807490111401114011140111400
334202306011539002864807490111401114011140111400
335202306011538002864807490111401114011140111400
336202306011537002864807490111401114011140111400
337202306011536002864807490111401114011140111400
338202306011535002864807490111401114011140111400
339202306011534002864807490111401114011140111400
340202306011533002864807490111401114011140111400
341202306011532002864807490111401114011140111400
342202306011531002864807490111401114011140111400
343202306011530002864807490111401114011140111403846
344202306011529002821963050111301113011130111300
345202306011528002821963050111301113011130111300
346202306011527002821963050111301113011130111300
347202306011526002821963050111301113011130111300
348202306011525002821963050111301113011130111300
349202306011524002821963050111301113011130111300
350202306011523002821963050111301113011130111300
351202306011522002821963050111301113011130111300
352202306011521002821963050111301113011130111300
353202306011520002821963050111301113011130111300
35420230601151900282196305011130111301113011120557
35520230601151800281576406011130111301114011120602
35620230601151700280906521011130111301114011130233
3572023060115160028064717201113011110111301111078
35820230601151500280560400011110111101111011110158
35920230601151400280384862011110111101111011110606
360202306011513002797115960111101111011110111105
361202306011512002797060410111001113011130111001584
3622023060115110027794318201113011130111301113068
363202306011510002778674980111401114011140111401150
36420230601150900276586398011140111401114011140329
36520230601150800276219892011140111501115011140163
366202306011507002760381480111601115011160111401815
367202306011506002740144850111601116011160111604
36820230601150500274010021011160111501116011140257
369202306011504002737233640111701116011170111401174
37020230601150300272413542011160111601116011160502
37120230601150200271853310011160111401116011140447
3722023060115010027135493901115011140111501114047
373202306011500002713025790111501115011150111402084
37420230601145900268979710011160111501116011150665
375202306011458002682382260111501113011150111301069
37620230601145700267048083011130111201113011120253
37720230601145600266766711011120111301113011110574
37820230601145500266128536011130111401114011120824
37920230601145400265211445011130111201113011120623
380202306011453002645180890111301110011130111002231
38120230601145200262041083011100110901110011090532
38220230601145100261451094011100111001110011100432
38320230601145000260971574011090111001110011090140
38420230601144900260816302011090111001110011080752
38520230601144800259982439011100110901110011090170
38620230601144700259793908011100111001111011100247
3872023060114460025951972601111011100111101110032
38820230601144500259484195011100111301113011100619
38920230601144400258796283011130111201113011120206
3902023060114430025856721001113011130111301112076
39120230601144200258482665011130111301113011120319
39220230601144100258127915011130111001113011100136
39320230601144000257976673011120111001112011100967
39420230601143900256902652011090111001110011090124
39520230601143800256765112011090111001110011090333
39620230601143700256395607011090111001110011090101
39720230601143600256283502011100111101111011100272
39820230601143500255981560011110111201112011110340
39920230601143400255603819011120111201112011110148
4002023060114330025543935301112011110111201111028
4012023060114320025540821901112011120111201112051
40220230601143100255351507011100111101112011100775
40320230601143000254490601011100111201112011100601
40420230601142900253823311011100111001110011100337
40520230601142800253449241011110111301113011110683
40620230601142700252690234011140111301114011120210
40720230601142600252456515011150111401115011130633
40820230601142500251751354011160111201116011120243
409202306011424002514808090111201111011120111101082
41020230601142300250278630011110111101111011100192
41120230601142200250065418011100111001111011100608
41220230601142100249390531011110111101112011110247
413202306011420002491161130111201111011120111103
41420230601141900249112778011110111001111011100202
41520230601141800248888357011100111001110011100100
41620230601141700248777357011100111101111011100813
4172023060114160024787431401112011140111401112010813
41820230601141500235833200011150111501116011150245
41920230601141400235560021011150111501115011150391
42020230601141300235124056011150111601117011150527
421202306011412002345359550111601114011160111401716
42220230601141100232623011011140111501115011140192
42320230601141000232409031011140111401115011140473
42420230601140900231881960011140111501115011140106
42520230601140800231763871011150111501115011150869
42620230601140700230794936011150111501116011150404
42720230601140600230344426011160111501116011150211
428202306011405002301090610111601115011160111502
42920230601140400230106830011150111401115011140445
43020230601140300229610805011150111601116011150829
43120230601140200228686458011160111801118011160624
43220230601140100227989368011180111901120011180739
433202306011400002271624120111901116011190111503258
434202306011359002235215190111601112011160111205878
435202306011358002169717080111101111011110111101
43620230601135700216970597011110111201112011110131
43720230601135600216825026011110111101111011110415
4382023060113550021636396101112011120111201112099
43920230601135400216253873011120111101112011110182
44020230601135300216051609011110110901111011090688
44120230601135200215287921011090110901110011090326
44220230601135100214926330011100110901110011090161
44320230601135000214747629011100110901110011090152
44420230601134900214579009011100110901110011090406
44520230601134800214128754011090111001110011090198
44620230601134700213909074011100110901110011090101
447202306011346002137970640111001110011100111002
44820230601134500213794844011090111001110011090367
44920230601134400213387840011100110901110011090398
45020230601134300212946454011090110801109011080203
45120230601134200212721429011090110901109011080633
45220230601134100212019552011090111001110011090482
45320230601134000211484632011100111001110011100113
45420230601133900211359202011100111101111011100103
45520230601133800211244866011100111101111011100369
45620230601133700210835204011110111001111011100175
457202306011336002106408790111101111011110111100
45820230601133500210640879011110111001111011100399
459202306011334002101979880111201112011120111201
460202306011333002101968760111001112011120111001824
46120230601133200208171742011110111201112011110172
46220230601133100207980578011110111101112011110397
463202306011330002075395100111101111011110111100
464202306011329002075395100111101111011110111100
46520230601132800207539510011110111101111011110341
46620230601132700207160659011110111001112011100348
46720230601132600206773980011100111001110011100100
46820230601132500206662980011110111101111011110320
46920230601132400206307460011110111101112011110610
470202306011323002056295500111101111011110111100
47120230601132200205629550011110111101111011110204
47220230601132100205402906011100111001110011100570
473202306011320002047702060111101111011110111101
47420230601131900204769095011110111001111011100864
475202306011318002038092410111001109011100110901400
47620230601131700202256183011090110901110011090675
47720230601131600201507598011090110901110011090401
4782023060113150020106288801110011090111001109038
47920230601131400201020745011090111001110011090405
4802023060113130020057129501111011110111101111089
48120230601131200200472416011100111001110011100483
48220230601131100199936286011090110901109011090101
48320230601131000199824277011090111001110011090620
4842023060113090019913642701111011110111101111050
4852023060113080019908087701111011110111101111050
48620230601130700199025327011110110901111011090321
48720230601130600198669233011100110801111011080340
48820230601130500198291833011080110601108011060399
48920230601130400197849941011060110601106011060101
49020230601130300197738235011060110701108011060693
49120230601130200196971092011060110701107011060100
49220230601130100196860409011070110701107011060101
4932023060113000019674865301108011090110901108045
494202306011259001966987800110901110011100110901064
49520230601125800195517981011110111001111011100208
496202306011257001952870430111001110011100111000
49720230601125600195287043011100111101111011100549
49820230601125500194677224011110111001111011100305
49920230601125400194338584011100110601110011060642
50020230601125300193627830011050110601106011050601
50120230601125200192963625011060110701107011060309
5022023060112510019262183701107011070110701107028
50320230601125000192590841011060110601106011060100
50420230601124900192480241011070110901109011060344
5052023060112480019209918901109011100111001109069
506202306011247001920226630110901110011100110801446
50720230601124600190418374011090110701109011060421
50820230601124500189952191011080110801108011070476
50920230601124400189424970011070110701107011070156
51020230601124300189252278011060110401107011040611
5112023060112420018857717401104011040110401104038
512202306011241001885352220110601107011070110501147
51320230601124000187265501011070110401107011040220
51420230601123900187022282011040110301104011030158
51520230601123800186848007011020110401104011020757
51620230601123700186013065011030110301103011030102
51720230601123600185900559011030110201104011020484
51820230601123500185366686011020110301103011020366
519202306011234001849631700110301104011040110301153
5202023060112330018369121801105011070110701105087
521202306011232001835949990110701107011070110703
52220230601123100183591678011060110701107011050548
5232023060112300018298568201107011070110701107058
5242023060112290018292147601107011070110701107033
525202306011228001828849450110401105011050110301082
52620230601122700181690096011060110701107011060111
5272023060112260018156732901106011060110601106050
52820230601122500181512029011070110501107011040301
52920230601122400181179351011050110901109011040856
53020230601122300180230479011070110801109011070210
53120230601122200179997881011060110601106011050154
53220230601122100179827572011050110801108011050272
53320230601122000179526615011070110701107011070144
5342023060112190017936720701107011070110701107049
53520230601121800179312964011050110501105011050440
53620230601121700178826764011040110501105011040327
5372023060112160017846555201106011060110601106085
5382023060112150017837154201107011060110701106078
53920230601121400178285204011050110601106011050319
54020230601121300177932510011060110601107011060707
5412023060112120017715056701107011070110701107093
54220230601121100177047616011080110701108011070204
54320230601121000176821735011070110901109011070802
544202306011209001759336170110901109011090110900
54520230601120800175933617011090110901109011080138
54620230601120700175780635011080111001110011080231
5472023060112060017552452501111011110111101111054
5482023060112050017546453101110011100111001110037
54920230601120400175423461011090110901109011090658
55020230601120300174693739011090111001110011090523
5512023060112020017411332901109011100111001109092
55220230601120100174011251011100111001110011090146
55320230601120000173849249011090111001110011090125
55420230601115900173710510011100111101111011100288
5552023060111580017339076901111011100111101110088
55620230601115700173293004011110111001111011100930
55720230601115600172260391011100110801110011080523
55820230601115500171680622011090110901110011090671
5592023060111540017093646301110011100111001109091
56020230601115300170835473011090110901110011090247
56120230601115200170561503011090110901109011090239
56220230601115100170296452011100110901110011090136
5632023060111500017014558001110011100111001110042
56420230601114900170098960011100111201112011100211
56520230601114800169864646011110111101111011110176
5662023060111470016966911001111011110111101111076
56720230601114600169584674011100111101111011100221
56820230601114500169339214011120111401114011120210
56920230601114400169105490011140111301114011130270
57020230601114300168804931011120111001113011100522
5712023060111420016822499901110011110111101110099
5722023060111410016811508101111011120111201111067
57320230601114000168040578011120111201112011120112
57420230601113900167916034011120111001112011100176
575202306011138001677205620111201110011120111001009
57620230601113700166600064011100111101112011100974
57720230601113600165517181011110111101111011110222
57820230601113500165270539011100111101111011100329
5792023060111340016490534101111011110111101111072
58020230601113300164825349011110111101111011110165
5812023060111320016464203401110011100111001110060
58220230601113100164575434011090111201112011090499
58320230601113000164021660011110111001111011090457
58420230601112900163514417011110111101111011110677
58520230601112800162762270011110111201113011110954
586202306011127001617013990111301113011130111300
58720230601112600161701399011130111301114011130811
58820230601112500160798686011130111401114011130187
58920230601112400160590488011130111301114011130694
5902023060111230015981800101114011140111401114023
59120230601112200159792379011130111401114011130152
59220230601112100159623151011140111401114011130232
59320230601112000159364823011130111401115011130857
59420230601111900158410289011140111401114011140275
59520230601111800158103939011150111401115011140506
59620230601111700157540206011140111501115011140467
59720230601111600157019731011150111601116011150157
59820230601111500156844630011150111501115011140814
59920230601111400155937023011140111301114011120617
60020230601111300155250706011120111201113011120536
601202306011112001546546500111301114011140111102178
6022023060111110015223256601115011150111501115054
60320230601111000152172356011150111601116011140671
60420230601110900151424289011160111501116011140248
60520230601110800151147852011140111301114011130361
60620230601110700150745798011140111301114011130397
60720230601110600150303891011130111401114011130165
6082023060111050015012013001114011130111401112069
60920230601110400150043317011130111501116011130667
61020230601110300149300033011150111401115011130486
611202306011102001487587120111401115011170111401385
612202306011101001472136030111501115011170111501091
613202306011100001459964470111501111011150111102380
61420230601105900143346720011120111101112011100537
61520230601105800142749860011100111001110011100104
61620230601105700142634420011100110801110011080435
617202306011056001421520170110701108011090110701854
61820230601105500140099157011070110601109011060617
61920230601105400139415649011030109801103010980403
62020230601105300138972404010990109701100010960994
621202306011052001378813970109701097010980109601287
62220230601105100136470022010970109801099010970929
62320230601105000135450036010990109801100010980971
624202306011049001343834630109901100011000109702761
62520230601104800131350848011000110101101011000873
62620230601104700130390143011020110201102011000781
627202306011046001295303600110201102011030110101224
628202306011045001281814250110401104011050110201211
62920230601104400126845634011040110601106011040190
63020230601104300126635774011070110601110011030697
63120230601104200125865604011060110601110011060993
63220230601104100124765919011060110601108011040491
63320230601104000124223197011050110401107011040863
6342023060110390012326894401108011100111001100010408
63520230601103800111776971011100111201112011100344
636202306011037001113949620111101113011140111104832
63720230601103600106017330011130110901114011090615
63820230601103500105333845011090110901109011080440
639202306011034001048460050111001111011110111005767
64020230601103300984430580111101111011140111001075
64120230601103200972478420111101109011110110901472
6422023060110310095614086011090110901109011080444
6432023060110300095121929011090111001110011090540
64420230601102900945229680111001110011100111000
64520230601102800945229680111001111011130110804237
64620230601102700898151350111001105011100110506895
6472023060110260082174744011060110601106011050648
6482023060110250081458188011070110501107011050692
6492023060110240080692774011050110501106011050645
6502023060110230079979848011050110301105011030166
6512023060110220079796730011040110101104011010718
6522023060110210079005310011010110301103011010433
65320230601102000785280540110401104011040110400
6542023060110190078528054011040110301104011030232
65520230601101800782720160110301101011030110001024
6562023060110170077144028011020110401104011020175
6572023060110160076951073011030110301104011030201
6582023060110150076729369011040110301104011030416
6592023060110140076270515011040110401104011030132
6602023060110130076124917011020110601106011020593
66120230601101200754696590110601106011070110601149
6622023060110110074198863011070110801108011070559
6632023060110100073579966011080110801108011070965
66420230601100900725110580110701107011070110701247
66520230601100800711306290110701107011070110601774
6662023060110070069166922011070110701107011060942
6672023060110060068124423011070110601107011060834
66820230601100500672012860110601106011070110601902
66920230601100400650960350110601104011080110404393
67020230601100300602370220110401100011040110002859
67120230601100200570866910109901098011010109802523
67220230601100100543126840109901098010990109801368
6732023060110000052810376010980109601098010950480
6742023060109590052284351010960109401096010940353
6752023060109580051897969010960109401096010940730
6762023060109570051099189010940109501095010940507
6772023060109560050544323010940109601097010940919
67820230601095500495375020109601096010970109401839
6792023060109540047523948010980109701099010970402
6802023060109530047082900010970109701098010970332
68120230601095200467186860110001100011000109801642
6822023060109510044914156010990109801099010980458
68320230601095000444111270109901097010990109602463
6842023060109490041710817010960109601096010950915
6852023060109480040708332010960109801098010960154
68620230601094700405393880109901099010990109900
6872023060109460040539388010990109501099010950129
6882023060109450040398097010990109501100010950710
6892023060109440039619517010950109601100010950597
6902023060109430038965259010950109701097010950838
691202306010942003804738901100010970110201097091
6922023060109410037947427011020110201102010960618
69320230601094000372686050110201102011030109901133
69420230601093900360224420110201096011020109601718
6952023060109380034135976010960109601096010960340
6962023060109370033763336010960109501096010950278
6972023060109360033458906010960109701097010950123
6982023060109350033324103010940109501098010920841
69920230601093400324040290109501091010950109001268
70020230601093300310205110109201095010950109201244
7012023060109320029661641010980109201098010920600
7022023060109310029005053010930109301093010930292
7032023060109300028685897010930109301094010930934
70420230601092900276648470109301094010940109202111
70520230601092800253575000109501096010960109301976
7062023060109270023193893010960109701098010960975
7072023060109260022124952010980109801098010970108
7082023060109250022006473010970109701098010970276
7092023060109240021703699010980109701098010970299
7102023060109230021375693010970109801098010970258
7112023060109220021092645010980109701098010970355
7122023060109210020703205010970109801098010960180
7132023060109200020505801010990109501099010940652
7142023060109190019791354010950109401095010940440
7152023060109180019309709010940109601096010940947
7162023060109170018273102010960109701097010960310
7172023060109160017933317010970109801098010970532
7182023060109150017349554010990109801099010980111
7192023060109140017227666010980109901099010980467
720202306010913001671463301100011010110101100086
7212023060109120016620017011010110001102011000383
7222023060109110016198416011000109901100010990312
72320230601091000158553970109901101011020109901688
7242023060109090013996918011010110301105011000987
7252023060109080012909972011020110601106011020340
72620230601090700125348070110701103011080110101133
7272023060109060011282869011040110101105010990990
7282023060109050010191229010990109701101010970488
729202306010904009655364010960109601097010920583
730202306010903009016741010920109201096010910884
731202306010902008048504010910109701097010910440
732202306010901007567400010950109201096010920725
7332023060109000067732760109601088010970108806224