Files
KissMeData/111770/min/candle-20230727.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023072719510056600289005660056600566005660010241
3202307271950005660028900566005660056600566000
4202307271949005660028900566005660056600566000
5202307271948005660028900566005660056600566000
6202307271947005660028900566005660056600566000
7202307271946005660028900566005660056600566000
8202307271945005660028900566005660056600566000
9202307271944005660028900566005660056600566000
10202307271943005660028900566005660056600566000
11202307271942005660028900566005660056600566000
12202307271941005660028900566005660056600566000
13202307271940005660028900566005660056600566000
14202307271939005660028900566005660056600566000
15202307271938005660028900566005660056600566000
16202307271937005660028900566005660056600566000
17202307271936005660028900566005660056600566000
18202307271935005660028900566005660056600566000
19202307271934005660028900566005660056600566000
20202307271933005660028900566005660056600566000
21202307271932005660028900566005660056600566000
22202307271931005660028900566005660056600566000
23202307271930005660028900566005660056600566000
24202307271929005660028900566005660056600566000
25202307271928005660028900566005660056600566000
26202307271927005660028900566005660056600566000
27202307271926005660028900566005660056600566000
28202307271925005660028900566005660056600566000
29202307271924005660028900566005660056600566000
30202307271923005660028900566005660056600566000
31202307271922005660028900566005660056600566000
322023072719210056600289005660056600566005660010241
33202307271920005660028900566005660056600566000
34202307271919005660028900566005660056600566000
35202307271918005660028900566005660056600566000
36202307271917005660028900566005660056600566000
37202307271916005660028900566005660056600566000
38202307271915005660028900566005660056600566000
39202307271914005660028900566005660056600566000
40202307271913005660028900566005660056600566000
41202307271912005660028900566005660056600566000
42202307271911005660028900566005660056600566000
43202307271910005660028900566005660056600566000
44202307271909005660028900566005660056600566000
45202307271908005660028900566005660056600566000
46202307271907005660028900566005660056600566000
47202307271906005660028900566005660056600566000
48202307271905005660028900566005660056600566000
49202307271904005660028900566005660056600566000
50202307271903005660028900566005660056600566000
51202307271902005660028900566005660056600566000
52202307271901005660028900566005660056600566000
53202307271900005660028900566005660056600566000
54202307271859005660028900566005660056600566000
55202307271858005660028900566005660056600566000
56202307271857005660028900566005660056600566000
57202307271856005660028900566005660056600566000
58202307271855005660028900566005660056600566000
59202307271854005660028900566005660056600566000
60202307271853005660028900566005660056600566000
61202307271852005660028900566005660056600566000
622023072718510056600289005660056600566005660010241
63202307271850005660028900566005660056600566000
64202307271849005660028900566005660056600566000
65202307271848005660028900566005660056600566000
66202307271847005660028900566005660056600566000
67202307271846005660028900566005660056600566000
68202307271845005660028900566005660056600566000
69202307271844005660028900566005660056600566000
70202307271843005660028900566005660056600566000
71202307271842005660028900566005660056600566000
72202307271841005660028900566005660056600566000
73202307271840005660028900566005660056600566000
74202307271839005660028900566005660056600566000
75202307271838005660028900566005660056600566000
76202307271837005660028900566005660056600566000
77202307271836005660028900566005660056600566000
78202307271835005660028900566005660056600566000
79202307271834005660028900566005660056600566000
80202307271833005660028900566005660056600566000
81202307271832005660028900566005660056600566000
82202307271831005660028900566005660056600566000
83202307271830005660028900566005660056600566000
84202307271829005660028900566005660056600566000
85202307271828005660028900566005660056600566000
86202307271827005660028900566005660056600566000
87202307271826005660028900566005660056600566000
88202307271825005660028900566005660056600566000
89202307271824005660028900566005660056600566000
90202307271823005660028900566005660056600566000
91202307271822005660028900566005660056600566000
922023072718210056600289005660056600566005660010241
93202307271820005660028900566005660056600566000
94202307271819005660028900566005660056600566000
95202307271818005660028900566005660056600566000
96202307271817005660028900566005660056600566000
97202307271816005660028900566005660056600566000
98202307271815005660028900566005660056600566000
99202307271814005660028900566005660056600566000
100202307271813005660028900566005660056600566000
101202307271812005660028900566005660056600566000
102202307271811005660028900566005660056600566000
103202307271810005660028900566005660056600566000
104202307271809005660028900566005660056600566000
105202307271808005660028900566005660056600566000
106202307271807005660028900566005660056600566000
107202307271806005660028900566005660056600566000
108202307271805005660028900566005660056600566000
109202307271804005660028900566005660056600566000
110202307271803005660028900566005660056600566000
111202307271802005660028900566005660056600566000
112202307271801005660028900566005660056600566000
113202307271800005660028900566005660056600566000
114202307271759005660028900566005660056600566000
115202307271758005660028900566005660056600566000
116202307271757005660028900566005660056600566000
117202307271756005660028900566005660056600566000
118202307271755005660028900566005660056600566000
119202307271754005660028900566005660056600566000
120202307271753005660028900566005660056600566000
121202307271752005660028900566005660056600566000
1222023072717510056600289005660056600566005660010241
123202307271750005660028900566005660056600566000
124202307271749005660028900566005660056600566000
125202307271748005660028900566005660056600566000
126202307271747005660028900566005660056600566000
127202307271746005660028900566005660056600566000
128202307271745005660028900566005660056600566000
129202307271744005660028900566005660056600566000
130202307271743005660028900566005660056600566000
131202307271742005660028900566005660056600566000
132202307271741005660028900566005660056600566000
133202307271740005660028900566005660056600566000
134202307271739005660028900566005660056600566000
135202307271738005660028900566005660056600566000
136202307271737005660028900566005660056600566000
137202307271736005660028900566005660056600566000
138202307271735005660028900566005660056600566000
139202307271734005660028900566005660056600566000
140202307271733005660028900566005660056600566000
141202307271732005660028900566005660056600566000
142202307271731005660028900566005660056600566000
143202307271730005660028900566005660056600566000
144202307271729005660028900566005660056600566000
145202307271728005660028900566005660056600566000
146202307271727005660028900566005660056600566000
147202307271726005660028900566005660056600566000
148202307271725005660028900566005660056600566000
149202307271724005660028900566005660056600566000
150202307271723005660028900566005660056600566000
151202307271722005660028900566005660056600566000
1522023072717210056600289005660056600566005660010241
153202307271720005660028900566005660056600566000
154202307271719005660028900566005660056600566000
155202307271718005660028900566005660056600566000
156202307271717005660028900566005660056600566000
157202307271716005660028900566005660056600566000
158202307271715005660028900566005660056600566000
159202307271714005660028900566005660056600566000
160202307271713005660028900566005660056600566000
161202307271712005660028900566005660056600566000
162202307271711005660028900566005660056600566000
163202307271710005660028900566005660056600566000
164202307271709005660028900566005660056600566000
165202307271708005660028900566005660056600566000
166202307271707005660028900566005660056600566000
167202307271706005660028900566005660056600566000
168202307271705005660028900566005660056600566000
169202307271704005660028900566005660056600566000
170202307271703005660028900566005660056600566000
171202307271702005660028900566005660056600566000
172202307271701005660028900566005660056600566000
173202307271700005660028900566005660056600566000
174202307271659005660028900566005660056600566000
175202307271658005660028900566005660056600566000
176202307271657005660028900566005660056600566000
177202307271656005660028900566005660056600566000
178202307271655005660028900566005660056600566000
179202307271654005660028900566005660056600566000
180202307271653005660028900566005660056600566000
181202307271652005660028900566005660056600566000
1822023072716510056600289005660056600566005660010241
183202307271650005660028900566005660056600566000
184202307271649005660028900566005660056600566000
185202307271648005660028900566005660056600566000
186202307271647005660028900566005660056600566000
187202307271646005660028900566005660056600566000
188202307271645005660028900566005660056600566000
189202307271644005660028900566005660056600566000
190202307271643005660028900566005660056600566000
191202307271642005660028900566005660056600566000
192202307271641005660028900566005660056600566000
193202307271640005660028900566005660056600566000
194202307271639005660028900566005660056600566000
195202307271638005660028900566005660056600566000
196202307271637005660028900566005660056600566000
197202307271636005660028900566005660056600566000
198202307271635005660028900566005660056600566000
199202307271634005660028900566005660056600566000
200202307271633005660028900566005660056600566000
201202307271632005660028900566005660056600566000
202202307271631005660028900566005660056600566000
203202307271630005660028900566005660056600566000
204202307271629005660028900566005660056600566000
205202307271628005660028900566005660056600566000
206202307271627005660028900566005660056600566000
207202307271626005660028900566005660056600566000
208202307271625005660028900566005660056600566000
209202307271624005660028900566005660056600566000
210202307271623005660028900566005660056600566000
211202307271622005660028900566005660056600566000
2122023072716210056600289005660056600566005660010241
213202307271620005660028900566005660056600566000
214202307271619005660028900566005660056600566000
215202307271618005660028900566005660056600566000
216202307271617005660028900566005660056600566000
217202307271616005660028900566005660056600566000
218202307271615005660028900566005660056600566000
219202307271614005660028900566005660056600566000
220202307271613005660028900566005660056600566000
221202307271612005660028900566005660056600566000
222202307271611005660028900566005660056600566000
223202307271610005660028900566005660056600566000
224202307271609005660028900566005660056600566000
225202307271608005660028900566005660056600566000
226202307271607005660028900566005660056600566000
227202307271606005660028900566005660056600566000
228202307271605005660028900566005660056600566000
229202307271604005660028900566005660056600566000
230202307271603005660028900566005660056600566000
231202307271602005660028900566005660056600566000
232202307271601005660028900566005660056600566000
233202307271600005660028900566005660056600566000
234202307271559005660028900566005660056600566000
235202307271558005660028900566005660056600566000
236202307271557005660028900566005660056600566000
237202307271556005660028900566005660056600566000
238202307271555005660028900566005660056600566000
239202307271554005660028900566005660056600566000
240202307271553005660028900566005660056600566000
241202307271552005660028900566005660056600566000
2422023072715510056600289005660056600566005660010241
243202307271550005660028900566005660056600566000
244202307271549005660028900566005660056600566000
245202307271548005660028900566005660056600566000
246202307271547005660028900566005660056600566000
247202307271546005660028900566005660056600566000
248202307271545005660028900566005660056600566000
249202307271544005660028900566005660056600566000
250202307271543005660028900566005660056600566000
251202307271542005660028900566005660056600566000
252202307271541005660028900566005660056600566000
253202307271540005660028900566005660056600566000
254202307271539005660028900566005660056600566000
255202307271538005660028900566005660056600566000
256202307271537005660028900566005660056600566000
257202307271536005660028900566005660056600566000
258202307271535005660028900566005660056600566000
259202307271534005660028900566005660056600566000
260202307271533005660028900566005660056600566000
261202307271532005660028900566005660056600566000
262202307271531005660028900566005660056600566000
2632023072715300056600289005660056600566005660010241
264202307271529005080388300566005660056600566000
265202307271528005080388300566005660056600566000
266202307271527005080388300566005660056600566000
267202307271526005080388300566005660056600566000
268202307271525005080388300566005660056600566000
269202307271524005080388300566005660056600566000
270202307271523005080388300566005660056600566000
271202307271522005080388300566005660056600566000
272202307271521005080388300566005660056600566000
273202307271520005080388300566005660056600566000
27420230727151900508038830056600567005670056500214
27520230727151800506829300056700567005680056700474
27620230727151700504141290056800568005680056700251
27720230727151600502716010056700568005680056700162
27820230727151500501796600056800567005680056700151
27920230727151400500939050056800567005680056700241
28020230727151300499571330056700566005670056600380
28120230727151200497416930056700566005670056600212
28220230727151100496215720056600568005680056500206
28320230727151000495049390056800569005690056700753
28420230727150900490771040056900569005690056800209
28520230727150800489582470056900569005690056800184
28620230727150700488536550056900567005690056700845
28720230727150600483736190056700568005680056700166
288202307271505004827936900568005680056800563004367
28920230727150400458110880056800567005680056700189
29020230727150300457037860056800568005680056700174
29120230727150200456049990056800568005680056700123
29220230727150100455351450056800568005680056700149
29320230727150000454505300056800568005680056700325
29420230727145900452660650056900569005710056800354
295202307271458004506465900570005670057200566001825
29620230727145700440275260056700566005670056600242
29720230727145600438904330056700567005670056500641
29820230727145500435275300056600566005660056500530
29920230727145400432276590056600566005660056500730
30020230727145300428145540056600566005660056500403
30120230727145200425866700056500566005670056500439
30220230727145100423381840056700566005670056600193
30320230727145000422289050056600567005670056600229
30420230727144900420992280056600566005670056600192
30520230727144800419905220056600566005670056600223
30620230727144700418642380056600566005670056600199
30720230727144600417515450056600566005670056600181
30820230727144500416490690056700567005670056600279
30920230727144400414910170056600566005670056600223
31020230727144300413647430056600567005670056600132
31120230727144200412899650056700566005670056500712
31220230727144100408864530056600567005670056600271
31320230727144000407330020056600567005670056600346
31420230727143900405371360056600566005670056600300
31520230727143800403672840056600567005670056600219
31620230727143700402432850056600566005670056600295
31720230727143600400762670056600566005670056600238
31820230727143500399415000056700566005670056600202
31920230727143400398271130056600566005670056600235
32020230727143300396940660056600566005670056600196
32120230727143200395830680056600566005670056600208
32220230727143100394652920056600567005670056600178
32320230727143000393644870056700566005670056600228
32420230727142900392353680056700567005670056600132
32520230727142800391606140056600566005670056600352
32620230727142700389611530056700567005670056600155
32720230727142600388733570056700566005670056500512
32820230727142500385836140056600565005670056500266
32920230727142400384331600056600567005670056600324
33020230727142300382497390056600567005670056500163
33120230727142200381574520056700566005670056500254
33220230727142100380136590056600566005670056600178
333202307271420003791287200566005640056900564001019
33420230727141900373364410056400564005650056300269
33520230727141800371847580056400564005650056400135
33620230727141700371085590056400565005650056400120
33720230727141600370408300056500565005650056400328
3382023072714150036855642005650056400565005640085
33920230727141400368076570056400564005660056400277
34020230727141300366512600056500565005660056400122
34120230727141200365823800056600564005660056400340
34220230727141100363904450056500566005660056400242
34320230727141000362537890056500566005660056500173
34420230727140900361560020056500565005660056500240
34520230727140800360203330056500563005660056300490
34620230727140700357436290056400564005650056300282
34720230727140600355845470056500564005650056400103
34820230727140500355263910056400565005650056400335
34920230727140400353372850056500565005650056400154
35020230727140300352503820056400563005650056300385
35120230727140200350332070056300565005650056300224
35220230727140100349068330056600564005660056400292
35320230727140000347419070056500566005660056400218
35420230727135900346188000056400566005660056400169
35520230727135800345233290056600565005660056400542
35620230727135700342171140056500563005650056100350
35720230727135600340198800056300563005640056300173
35820230727135500339224540056300564005650056300136
35920230727135400338458010056500563005650056200402
36020230727135300336192510056200564005640056200145
36120230727135200335376940056400563005640056200292
36220230727135100333732990056300564005640056200156
36320230727135000332855420056400562005640056200349
36420230727134900330890400056100562005630056100227
36520230727134800329613530056300563005630056200195
36620230727134700328516180056300564005650056300113
36720230727134600327878950056500562005650056200178
36820230727134500326875250056300562005650056200486
36920230727134400324138990056200564005650056200419
37020230727134300321775910056500564005650056400153
37120230727134200320912260056400566005660056400439
37220230727134100318433880056500565005660056500191
37320230727134000317354380056600565005660056500191
37420230727133900316274730056500566005660056500118
37520230727133800315607780056500565005660056500242
37620230727133700314240020056500565005660056500119
37720230727133600313567180056500566005660056500192
378202307271335003124821600565005650056600562001965
3792023072713340030140053005650056600566005650089
38020230727133300300897170056600566005660056500135
38120230727133200300134090056600566005660056500103
38220230727133100299551620056600564005660056400964
38320230727133000294098690056500565005650056400192
38420230727132900293014290056500565005660056500234
38520230727132800291691700056500565005660056500378
38620230727132700289555860056600566005660056500155
38720230727132600288679560056600566005660056500249
38820230727132500287272220056500565005660056500121
38920230727132400286588420056500565005660056500208
39020230727132300285412810056600566005660056500183
39120230727132200284378300056600565005660056500274
39220230727132100282830090056600566005660056500124
39320230727132000282129050056500565005660056500121
39420230727131900281445170056500563005660056300311
39520230727131800279687400056400564005660056300831
396202307271317002750011000564005650056600563002616
39720230727131600260223970056600565005660056500149
39820230727131500259381760056500566005660056500152
39920230727131400258522580056600566005670056500276
4002023072713130025696095005660056700567005660093
40120230727131200256434270056600568005680056600417
4022023072713110025407120005680056800568005670080
40320230727131000253617390056700568005680056700167
4042023072713090025267017005680056600568005660066
40520230727130800252295890056700568005680056600271
40620230727130700250760050056700568005700056700168
40720230727130600249805180056800567005680056700282
4082023072713050024820372005670056800568005670074
4092023072713040024778380005680056800568005670068
4102023072713030024739789005670056700568005670085
4112023072713020024691576005680056700568005670088
4122023072713010024641679005670056700567005660078
4132023072713000024597457005670056800568005660058
41420230727125900245645910056800566005680056600193
4152023072712580024455183005670056600567005660095
4162023072712570024401359005660056600567005660040
4172023072712560024378702005660056700567005660035
4182023072712550024358858005660056700567005650039
4192023072712540024336752005660056600567005650074
42020230727125300242948520056600566005670056600227
42120230727125200241663170056600566005660056500127
4222023072712510024094464005660056600566005650050
4232023072712500024066169005650056700567005650058
4242023072712490024033339005660056700567005650056
4252023072712480024001632005670056700567005660063
4262023072712470023965954005660056700567005660047
4272023072712460023939307005670056700567005660053
42820230727124500239092860056700566005670056500103
42920230727124400238509900056600566005660056500129
4302023072712430023777977005650056600566005650092
43120230727124200237259190056600567005670056500125
43220230727124100236551150056600566005660056500341
43320230727124000234621160056500566005660056500119
4342023072712390023394779005650056500566005650071
43520230727123800233545960056600567005670056600116
4362023072712370023288926005660056600567005660046
43720230727123600232628580056700568005680056600128
43820230727123500231902610056700567005680056600526
43920230727123400228920410056700566005670056600139
44020230727123300228132590056600567005670056600212
4412023072712320022693234005670056700567005660037
4422023072712310022672267005660056700567005660093
4432023072712300022619541005660056700567005660015
4442023072712290022611038005670056700567005660084
44520230727122800225634230056700566005670056600113
4462023072712270022499354005670056700567005660064
4472023072712260022463082005660056600567005660077
44820230727122500224194600056600567005680056600177
4492023072712240022319107005680056700568005670012
4502023072712230022312293005670056800568005670054
4512023072712220022281638005670056900569005670055
45220230727122100222503560056700568005690056700295
4532023072712200022082797005680056800569005680084
4542023072712190022035042005690056800569005680050
4552023072712180022006605005680056800569005680036
4562023072712170021986147005690056900570005690074
4572023072712160021943993005690057100571005690071
45820230727121500219035690057000570005700056900124
4592023072712140021832902005700056900570005690034
46020230727121300218135240057000570005710056900129
4612023072712120021739922005710057100571005700057
46220230727121100217073900057100571005710057000172
46320230727121000216091820057200573005730057100119
46420230727120900215412120057100571005730057100238
4652023072712080021405167005720057200572005710070
4662023072712070021365151005730057300573005730034
46720230727120600213456690057400571005740057100152
4682023072712050021258682005720057100572005710029
46920230727120400212421040057200572005720057000105
47020230727120300211821290057200573005740057100172
4712023072712020021083695005720057100572005690080
47220230727120100210380580057100570005720057000295
4732023072712000020869711005700057100571005700090
4742023072711590020818337005690057100572005690078
47520230727115800207738250057200570005720056900151
47620230727115700206876990057000572005720057000142
4772023072711560020606644005720057100572005710056
47820230727115500205746150057200572005730057100131
4792023072711540020499636005730057300573005720049
4802023072711530020471562005730057400575005720049
4812023072711520020443453005750057500575005740062
4822023072711510020407839005740057400575005740043
4832023072711500020383136005740057600576005730036
48420230727114900203624470057600573005760057200318
4852023072711480020179841005730057500575005730058
4862023072711470020146556005740057400575005730040
4872023072711460020123603005740057500575005730072
4882023072711450020082278005750057500575005740022
48920230727114400200696300057400573005750057300122
4902023072711430019999636005740057400575005730071
49120230727114200199588640057400574005750057400328
4922023072711410019770456005740057400574005730081
4932023072711400019724007005740057400574005730047
4942023072711390019697030005730057400574005730034
4952023072711380019677534005740057400574005730055
4962023072711370019645984005740057400574005730039
49720230727113600196236080057300573005740057200135
49820230727113500195462390057200573005740057200121
4992023072711340019476863005730057300574005720042
50020230727113300194527970057400572005740057200280
5012023072711320019292353005720057300573005720046
50220230727113100192660110057300573005730057200117
5032023072711300019199070005720057200573005710034
50420230727112900191796280057200573005730057000186
5052023072711280019073270005730056900573005690054
5062023072711270019042439005700056900570005690060
5072023072711260019008252005690057300573005690014
5082023072711250019000276005710057100571005690046
50920230727112400189740500057200572005730056900157
51020230727112300188843180056900570005700056900148
51120230727112200188000710057000570005710057000469
5122023072711210018532573005700056900570005690049
5132023072711200018504660005700056900570005690023
5142023072711190018491553005700057000570005690041
51520230727111800184681840056900567005700056700899
5162023072711170017957151005680056700568005670022
5172023072711160017944659005680056800568005670051
51820230727111500179157020056700568005690056700267
51920230727111400177641820056800567005680056700117
5202023072711130017697745005670056800568005670035
5212023072711120017677866005680056700568005670032
52220230727111100176597050056800567005690056700112
52320230727111000175960560056900567005700056700142
5242023072711090017515329005670056700568005670029
52520230727110800174988600056800569005690056700142
52620230727110700174181550056900568005690056700203
52720230727110600173028510056800569005690056800639
5282023072711050016939744005700057000571005690065
52920230727110400169026860057000571005710056900114
5302023072711030016837686005700057000570005690025
5312023072711020016823437005690057000570005690056
5322023072711010016791520005690057000570005690052
53320230727110000167618920057000570005700056900151
5342023072710590016675826005710057000571005700033
5352023072710580016656991005710057100571005700064
5362023072710570016620460005710057100571005700034
5372023072710560016601048005710057000571005700075
5382023072710550016558265005690056900570005690025
5392023072710540016544029005700057000570005690039
5402023072710530016521802005700057000571005690074
5412023072710520016479604005710057100573005710090
5422023072710510016428194005720057300573005710079
5432023072710500016383005005730057200573005710054
544202307271049001635211300572005710057200571004
5452023072710480016349827005720057000572005700049
5462023072710470016321810005700057100572005700024
5472023072710460016308109005720057100572005710060
54820230727104500162738480057100571005710057000128
5492023072710440016200815005710057200572005700060
5502023072710430016166551005720057200572005710068
5512023072710420016127668005710057300573005710077
55220230727104100160835720057100572005720057100115
55320230727104000160178290057200570005720056900228
5542023072710390015887808005690057000570005690056
5552023072710380015855896005690057000570005690034
5562023072710370015836530005700057000570005690092
5572023072710360015784093005690056900570005690065
5582023072710350015747064005700056900570005690026
5592023072710340015732247005700057000570005690065
5602023072710330015695198005700057000570005690087
5612023072710320015645689005700056900570005690043
5622023072710310015621183005700056900570005690038
563202307271030001559952400568005710057100568001057
5642023072710290014997580005700057000571005700039
5652023072710280014975313005710057100571005700055
5662023072710270014943913005700057000571005700016
5672023072710260014934791005710057000571005700034
5682023072710250014915380005710057100571005700029
5692023072710240014898822005710057000571005700025
57020230727102300148845600057100570005710057000309
5712023072710220014708402005710057000571005700029
5722023072710210014691845005700057100571005700051
5732023072710200014662742005700057100571005700065
5742023072710190014625668005710057100571005710016
57520230727101800146165320057100570005710057000195
5762023072710170014505379005700057000570005690037
57720230727101600144843010057000570005700057000160
5782023072710150014393101005700057100571005700092
57920230727101400143406190057100572005720057000231
58020230727101300142088290057300573005730057200115
5812023072710120014143022005740057400574005730040
5822023072710110014120075005740057400574005730075
5832023072710100014077070005730057400574005730018
5842023072710090014066749005730057300574005730060
5852023072710080014032349005740057400574005730043
5862023072710070014007678005740057400574005740052
5872023072710060013977830005740057400574005710097
5882023072710050013922298005730057300574005720043
58920230727100400138976430057500570005750057000310
590202307271003001372035800570005780057900569001753
59120230727100200127183070057900579005800057700251
59220230727100100125728950057700577005800057600218
59320230727100000124470370057800579005800057800224
59420230727095900123174180058000582005830058000313
59520230727095800121354110058200581005820058000188
596202307270957001202614000580005820058200579001467
59720230727095600111752870058200583005840058100416
59820230727095500109329950058200582005830058200183
59920230727095400108264320058200582005830058200188
60020230727095300107168610058200581005830058000338
60120230727095200105202860058000581005810057900204
60220230727095100104018270058100581005810058000317
60320230727095000102177900058100580005810058000209
60420230727094900100964150058000581005810058000207
6052023072709480099761890057900582005820057900297
6062023072709470098037720058100581005820058100333
6072023072709460096100170058200581005820058000244
6082023072709450094681080058100582005820058000167
6092023072709440093710350058000580005820057800166
6102023072709430092748890058000581005820057900196
6112023072709420091610470057800580005820057800567
6122023072709410088320080058100581005820058000321
6132023072709400086454230058200580005820058000237
6142023072709390085075630058000580005810057900639
6152023072709380081368570058000578005800057800116
6162023072709370080696570057800578005790057600201
6172023072709360079533650057800578005790057600453
6182023072709350076917090057800581005810057800274
6192023072709340075328640058000582005820057900245
6202023072709330073904690058200580005820057900575
6212023072709320070563910058000580005810057900302
6222023072709310068812850058000579005810057800576
6232023072709300065472570057900576005800057600232
6242023072709290064132410057600577005800057600220
6252023072709280062860720057500580005810057500444
6262023072709270060291620057800576005790057600209
6272023072709260059083380057600579005800057600616
6282023072709250055521580058000576005800057500901
6292023072709240050314070057600575005770057500460
6302023072709230047663650057500573005750057300244
6312023072709220046261690057400573005740057100242
6322023072709210044874720057400572005740057200165
6332023072709200043929150057200572005730057100162
6342023072709190043002540057300568005760056800513
635202307270918004007465005680056700569005670061
6362023072709170039728190056800570005700056700297
6372023072709160038039960057000570005720056900196
6382023072709150036922170057000567005730056700528
6392023072709140033915970056700568005680056500177
6402023072709130032911570056700567005670056600157
6412023072709120032022120056700567005680056600160
642202307270911003111477005670056700567005660064
6432023072709100030752200056700566005680056600130
6442023072709090030014910056600568005680056600309
6452023072709080028262900056800566005680056500508
6462023072709070025384630056600567005670056400611
6472023072709060021930970056800567005710056500415
64820230727090500195731200571005830058300567002053
6492023072709040077212900579005790057900579000
650202307270903007721290057900564005790056300729
651202307270902003579740056300559005630055900292
652202307270901001942520055800558005580055600108
653202307270900001340360055800559005590055800240