Files
KissMeData/256840/min/candle-20230607.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202306072034002796575455403040304030403013255
320230607203300279657545540304030403040300
420230607203200279657545540304030403040300
520230607203100279657545540304030403040300
620230607203000279657545540304030403040300
720230607202900279657545540304030403040300
820230607202800279657545540304030403040300
920230607202700279657545540304030403040300
1020230607202600279657545540304030403040300
1120230607202500279657545540304030403040300
1220230607202400279657545540304030403040300
1320230607202300279657545540304030403040300
1420230607202200279657545540304030403040300
1520230607202100279657545540304030403040300
1620230607202000279657545540304030403040300
1720230607201900279657545540304030403040300
1820230607201800279657545540304030403040300
1920230607201700279657545540304030403040300
2020230607201600279657545540304030403040300
2120230607201500279657545540304030403040300
2220230607201400279657545540304030403040300
2320230607201300279657545540304030403040300
2420230607201200279657545540304030403040300
2520230607201100279657545540304030403040300
2620230607201000279657545540304030403040300
2720230607200900279657545540304030403040300
2820230607200800279657545540304030403040300
2920230607200700279657545540304030403040300
3020230607200600279657545540304030403040300
3120230607200500279657545540304030403040300
32202306072004002796575455403040304030403013255
3320230607200300279657545540304030403040300
3420230607200200279657545540304030403040300
3520230607200100279657545540304030403040300
3620230607200000279657545540304030403040300
3720230607195900279657545540304030403040300
3820230607195800279657545540304030403040300
3920230607195700279657545540304030403040300
4020230607195600279657545540304030403040300
4120230607195500279657545540304030403040300
4220230607195400279657545540304030403040300
4320230607195300279657545540304030403040300
4420230607195200279657545540304030403040300
4520230607195100279657545540304030403040300
4620230607195000279657545540304030403040300
4720230607194900279657545540304030403040300
4820230607194800279657545540304030403040300
4920230607194700279657545540304030403040300
5020230607194600279657545540304030403040300
5120230607194500279657545540304030403040300
5220230607194400279657545540304030403040300
5320230607194300279657545540304030403040300
5420230607194200279657545540304030403040300
5520230607194100279657545540304030403040300
5620230607194000279657545540304030403040300
5720230607193900279657545540304030403040300
5820230607193800279657545540304030403040300
5920230607193700279657545540304030403040300
6020230607193600279657545540304030403040300
6120230607193500279657545540304030403040300
62202306071934002796575455403040304030403013255
6320230607193300279657545540304030403040300
6420230607193200279657545540304030403040300
6520230607193100279657545540304030403040300
6620230607193000279657545540304030403040300
6720230607192900279657545540304030403040300
6820230607192800279657545540304030403040300
6920230607192700279657545540304030403040300
7020230607192600279657545540304030403040300
7120230607192500279657545540304030403040300
7220230607192400279657545540304030403040300
7320230607192300279657545540304030403040300
7420230607192200279657545540304030403040300
7520230607192100279657545540304030403040300
7620230607192000279657545540304030403040300
7720230607191900279657545540304030403040300
7820230607191800279657545540304030403040300
7920230607191700279657545540304030403040300
8020230607191600279657545540304030403040300
8120230607191500279657545540304030403040300
8220230607191400279657545540304030403040300
8320230607191300279657545540304030403040300
8420230607191200279657545540304030403040300
8520230607191100279657545540304030403040300
8620230607191000279657545540304030403040300
8720230607190900279657545540304030403040300
8820230607190800279657545540304030403040300
8920230607190700279657545540304030403040300
9020230607190600279657545540304030403040300
9120230607190500279657545540304030403040300
92202306071904002796575455403040304030403013255
9320230607190300279657545540304030403040300
9420230607190200279657545540304030403040300
9520230607190100279657545540304030403040300
9620230607190000279657545540304030403040300
9720230607185900279657545540304030403040300
9820230607185800279657545540304030403040300
9920230607185700279657545540304030403040300
10020230607185600279657545540304030403040300
10120230607185500279657545540304030403040300
10220230607185400279657545540304030403040300
10320230607185300279657545540304030403040300
10420230607185200279657545540304030403040300
10520230607185100279657545540304030403040300
10620230607185000279657545540304030403040300
10720230607184900279657545540304030403040300
10820230607184800279657545540304030403040300
10920230607184700279657545540304030403040300
11020230607184600279657545540304030403040300
11120230607184500279657545540304030403040300
11220230607184400279657545540304030403040300
11320230607184300279657545540304030403040300
11420230607184200279657545540304030403040300
11520230607184100279657545540304030403040300
11620230607184000279657545540304030403040300
11720230607183900279657545540304030403040300
11820230607183800279657545540304030403040300
11920230607183700279657545540304030403040300
12020230607183600279657545540304030403040300
12120230607183500279657545540304030403040300
122202306071834002796575455403040304030403013255
12320230607183300279657545540304030403040300
12420230607183200279657545540304030403040300
12520230607183100279657545540304030403040300
12620230607183000279657545540304030403040300
12720230607182900279657545540304030403040300
12820230607182800279657545540304030403040300
12920230607182700279657545540304030403040300
13020230607182600279657545540304030403040300
13120230607182500279657545540304030403040300
13220230607182400279657545540304030403040300
13320230607182300279657545540304030403040300
13420230607182200279657545540304030403040300
13520230607182100279657545540304030403040300
13620230607182000279657545540304030403040300
13720230607181900279657545540304030403040300
13820230607181800279657545540304030403040300
13920230607181700279657545540304030403040300
14020230607181600279657545540304030403040300
14120230607181500279657545540304030403040300
14220230607181400279657545540304030403040300
14320230607181300279657545540304030403040300
14420230607181200279657545540304030403040300
14520230607181100279657545540304030403040300
14620230607181000279657545540304030403040300
14720230607180900279657545540304030403040300
14820230607180800279657545540304030403040300
14920230607180700279657545540304030403040300
15020230607180600279657545540304030403040300
15120230607180500279657545540304030403040300
152202306071804002796575455403040304030403013255
15320230607180300279657545540304030403040300
15420230607180200279657545540304030403040300
15520230607180100279657545540304030403040300
15620230607180000279657545540304030403040300
15720230607175900279657545540304030403040300
15820230607175800279657545540304030403040300
15920230607175700279657545540304030403040300
16020230607175600279657545540304030403040300
16120230607175500279657545540304030403040300
16220230607175400279657545540304030403040300
16320230607175300279657545540304030403040300
16420230607175200279657545540304030403040300
16520230607175100279657545540304030403040300
16620230607175000279657545540304030403040300
16720230607174900279657545540304030403040300
16820230607174800279657545540304030403040300
16920230607174700279657545540304030403040300
17020230607174600279657545540304030403040300
17120230607174500279657545540304030403040300
17220230607174400279657545540304030403040300
17320230607174300279657545540304030403040300
17420230607174200279657545540304030403040300
17520230607174100279657545540304030403040300
17620230607174000279657545540304030403040300
17720230607173900279657545540304030403040300
17820230607173800279657545540304030403040300
17920230607173700279657545540304030403040300
18020230607173600279657545540304030403040300
18120230607173500279657545540304030403040300
182202306071734002796575455403040304030403013255
18320230607173300279657545540304030403040300
18420230607173200279657545540304030403040300
18520230607173100279657545540304030403040300
18620230607173000279657545540304030403040300
18720230607172900279657545540304030403040300
18820230607172800279657545540304030403040300
18920230607172700279657545540304030403040300
19020230607172600279657545540304030403040300
19120230607172500279657545540304030403040300
19220230607172400279657545540304030403040300
19320230607172300279657545540304030403040300
19420230607172200279657545540304030403040300
19520230607172100279657545540304030403040300
19620230607172000279657545540304030403040300
19720230607171900279657545540304030403040300
19820230607171800279657545540304030403040300
19920230607171700279657545540304030403040300
20020230607171600279657545540304030403040300
20120230607171500279657545540304030403040300
20220230607171400279657545540304030403040300
20320230607171300279657545540304030403040300
20420230607171200279657545540304030403040300
20520230607171100279657545540304030403040300
20620230607171000279657545540304030403040300
20720230607170900279657545540304030403040300
20820230607170800279657545540304030403040300
20920230607170700279657545540304030403040300
21020230607170600279657545540304030403040300
21120230607170500279657545540304030403040300
212202306071704002796575455403040304030403013255
21320230607170300279657545540304030403040300
21420230607170200279657545540304030403040300
21520230607170100279657545540304030403040300
21620230607170000279657545540304030403040300
21720230607165900279657545540304030403040300
21820230607165800279657545540304030403040300
21920230607165700279657545540304030403040300
22020230607165600279657545540304030403040300
22120230607165500279657545540304030403040300
22220230607165400279657545540304030403040300
22320230607165300279657545540304030403040300
22420230607165200279657545540304030403040300
22520230607165100279657545540304030403040300
22620230607165000279657545540304030403040300
22720230607164900279657545540304030403040300
22820230607164800279657545540304030403040300
22920230607164700279657545540304030403040300
23020230607164600279657545540304030403040300
23120230607164500279657545540304030403040300
23220230607164400279657545540304030403040300
23320230607164300279657545540304030403040300
23420230607164200279657545540304030403040300
23520230607164100279657545540304030403040300
23620230607164000279657545540304030403040300
23720230607163900279657545540304030403040300
23820230607163800279657545540304030403040300
23920230607163700279657545540304030403040300
24020230607163600279657545540304030403040300
24120230607163500279657545540304030403040300
242202306071634002796575455403040304030403013255
24320230607163300279657545540304030403040300
24420230607163200279657545540304030403040300
24520230607163100279657545540304030403040300
24620230607163000279657545540304030403040300
24720230607162900279657545540304030403040300
24820230607162800279657545540304030403040300
24920230607162700279657545540304030403040300
25020230607162600279657545540304030403040300
25120230607162500279657545540304030403040300
25220230607162400279657545540304030403040300
25320230607162300279657545540304030403040300
25420230607162200279657545540304030403040300
25520230607162100279657545540304030403040300
25620230607162000279657545540304030403040300
25720230607161900279657545540304030403040300
25820230607161800279657545540304030403040300
25920230607161700279657545540304030403040300
26020230607161600279657545540304030403040300
26120230607161500279657545540304030403040300
26220230607161400279657545540304030403040300
26320230607161300279657545540304030403040300
26420230607161200279657545540304030403040300
26520230607161100279657545540304030403040300
26620230607161000279657545540304030403040300
26720230607160900279657545540304030403040300
26820230607160800279657545540304030403040300
26920230607160700279657545540304030403040300
27020230607160600279657545540304030403040300
27120230607160500279657545540304030403040300
272202306071604002796575455403040304030403013255
27320230607160300279657545540304030403040300
27420230607160200279657545540304030403040300
27520230607160100279657545540304030403040300
27620230607160000279657545540304030403040300
27720230607155900279657545540304030403040300
27820230607155800279657545540304030403040300
27920230607155700279657545540304030403040300
28020230607155600279657545540304030403040300
28120230607155500279657545540304030403040300
28220230607155400279657545540304030403040300
28320230607155300279657545540304030403040300
28420230607155200279657545540304030403040300
28520230607155100279657545540304030403040300
28620230607155000279657545540304030403040300
28720230607154900279657545540304030403040300
28820230607154800279657545540304030403040300
28920230607154700279657545540304030403040300
29020230607154600279657545540304030403040300
29120230607154500279657545540304030403040300
29220230607154400279657545540304030403040300
29320230607154300279657545540304030403040300
29420230607154200279657545540304030403040300
29520230607154100279657545540304030403040300
29620230607154000279657545540304030403040300
29720230607153900279657545540304030403040300
29820230607153800279657545540304030403040300
29920230607153700279657545540304030403040300
30020230607153600279657545540304030403040300
30120230607153500279657545540304030403040300
302202306071534002796575455403040304030403013255
30320230607153300279657545540304030403040300
30420230607153200279657545540304030403040300
30520230607153100279657545540304030403040300
306202306071530002796575455403040304030403013255
30720230607152900274315780540304030403040300
30820230607152800274315780540304030403040300
30920230607152700274315780540304030403040300
31020230607152600274315780540304030403040300
31120230607152500274315780540304030403040300
31220230607152400274315780540304030403040300
31320230607152300274315780540304030403040300
31420230607152200274315780540304030403040300
31520230607152100274315780540304030403040300
31620230607152000274315780540304030403040300
31720230607151900274315780540304030404040304974
3182023060715180027230956004035403040354030864
31920230607151700271961007040354030403540304017
3202023060715160027034021904035403540354030776
32120230607151500270027148540304035404040301896
3222023060715140026926210304035403540354035713
32320230607151300268974407540354040404040351601
32420230607151200268327832540404035404040352823
3252023060715110026718815354035404040404035711
32620230607151000266901264540404030404040304873
32720230607150900264935000540354035403540305001
3282023060715080026291764854040403540404035268
3292023060715070026280938504035403540404035702
3302023060715060026252602004040403540404035625
33120230607150500262273783540354035404040351518
332202306071504002616612700403540354035403563
3332023060715030026163584954040403540404035125
33420230607150200261585358040354035403540351815
3352023060715010026085300554035403540404035376
33620230607150000260701159540404035404040352546
33720230607145900259673585540354040404040354679
3382023060714580025778328204045404040454040894
339202306071457002574220680404540404045404091
3402023060714560025738527204045404540454040677
3412023060714550025711151354045404040454040221
34220230607145400257022190040454040404540402596
3432023060714530025597335904045404040454040247
344202306071452002558735310404540404045404021
3452023060714510025586504454045404040454040136
3462023060714500025581004154040404540454040260
34720230607144900255704930040454040404540401647
348202306071448002550387265404540454045404511
34920230607144700255034277040454040404540403565
3502023060714460025359274504045404540454040310
35120230607144500253467358040454045404540401397
35220230607144400252902794540454040404540401358
35320230607144300252353492040404040404540405935
354202306071442002499536965404040404040404017
3552023060714410024994682854045404540454040455
35620230607144000249762789540454045404540452399
35720230607143900248792394040454045404540453116
358202306071438002475319720404540454045404515
35920230607143700247525904540454050405040451011
3602023060714360024711695454050405040504050768
36120230607143500246805914540504050405040451323
36220230607143400246270100040504050405040459243
3632023060714330024253017154050405040504050180
36420230607143200242457271540504050405040500
3652023060714310024245727154050404540504045369
3662023060714300024230791504045405040504045458
36720230607142900242122434540454045404540451058
3682023060714280024169447354045404540504045104
369202306071427002416523680405040454050404582
370202306071426002416191640404540454045404513
3712023060714250024161390554050404540504045279
372202306071424002415009165404540454045404513
3732023060714230024149565804045405040504045157
3742023060714220024143207904045404540504045400
3752023060714210024127021054045404540504045607
376202306071420002410243880404540454045404515
3772023060714190024101832054050404540504045258
37820230607141800240913837040504045405040451125
379202306071417002404587180404540454045404541
3802023060714160024044213354045405040504045717
3812023060714150024015201804050405040504045439
3822023060714140023997422954045404040504040746
38320230607141300239672380540454045404540405271
3842023060714120023754065854040404040454040178
38520230607141100237468689040454045404540402711
3862023060714100023637284554040404040454040171
3872023060714090023630370454040404540454040886
38820230607140800235945323540454045404540401382
3892023060714070023538663254040404040454040141
3902023060714060023532961204045404540454040298
3912023060714050023520907704040404540454040116
3922023060714040023516216304045404540454040278
39320230607140300235049718040454040404540401371
3942023060714020023449583354040404040404040212
39520230607140100234410185540454045404540401402
39620230607140000233843083040454045405540451134
3972023060713590023338428304045404540554045240
39820230607135800233287004040454050405040451053
39920230607135700232860545540454055405540454389
40020230607135600231082809040554055405540501454
4012023060713550023049324604050405040554050818
4022023060713540023016192004050405040504045122
4032023060713530023011253904045404040454040370
40420230607135200229962922540454040404540401327
4052023060713510022942616504045404540454045247
40620230607135000229326253540454040404540351614
407202306071349002286740525404040354040403567
40820230607134800228646985040404040404040355799
4092023060713470022630420304040404040404040457
4102023060713460022611957504035404040404035169
411202306071345002260513385404040404040404084
4122023060713440022601740254040404040404035309
4132023060713430022589258604040404040404040156
4142023060713420022582956204040404040404035192
4152023060713410022575200804040403540404035126
4162023060713400022570110454035404040404035107
4172023060713390022565789604040403540404035410
4182023060713380022549237254035403540404035152
4192023060713370022543100354035403540354035194
4202023060713360022535272454035404040404035886
421202306071335002249952125404040404040404037
422202306071334002249802645404040404040403569
4232023060713330022495240254035404040404035201
4242023060713320022487123754040403540404035486
42520230607133100224675108540354035403540351000
42620230607133000224271608540354035404040351189
42720230607132900223791365540404045404540402414
4282023060713280022281597454040405040504040150
4292023060713270022275525354050405040504040175
43020230607132600222684407540404045404540401089
43120230607132500222244393540454050405040451753
4322023060713240022153463354050405540554050138
4332023060713230022147867504055405040554050393
4342023060713220022131949754050405540554050193
435202306071321002212412365405040504050405029
4362023060713200022122949154055405540554055129
4372023060713190022117718204055405540554050363
4382023060713180022103015404055405540554055298
43920230607131700220909315040554050405540451393
4402023060713160022034526604055405040554050226
4412023060713150022025369854055405040554050297
44220230607131400220133279540554055405540551
4432023060713130022013287404055405040554045721
44420230607131200219840880540504040405040402152
44520230607131100218971122040354040404040351239
4462023060713100021847058054040404040404040635
44720230607130900218214040540354035403540351030
4482023060713080021779843554040404040404040683
44920230607130700217522503540354035403540351763
4502023060713060021681113304035404040404035581
4512023060713050021657647954040404540504040119
45220230607130400216528338540504045405040304492
4532023060713030021471564954045405540554045824
45420230607130200214381964540504065406540503537
4552023060713010021294811654060406540704060148
45620230607130000212887946040654065407540653043
45720230607125900211648892040704075407540703007
45820230607125800210423638040754070408040702019
45920230607125700209600590040754075407540751
46020230607125600209600182540654065407540602935
46120230607125500208405942540654070407540651456
46220230607125400207813424540704065407040651087
4632023060712530020737155204065406540654065303
4642023060712520020724838254065406540654060129
46520230607125100207196002040654065407040651522
4662023060712500020657697604065406040654055537
4672023060712490020635901304060406540654060559
46820230607124800206132023540654070407540653459
46920230607124700204723853540704065407040651592
4702023060712460020407666854065406540654065416
4712023060712450020390756454065406540654065756
4722023060712440020360025054065406540654065126
47320230607124300203549031540654060406540601479
4742023060712420020294852004060405540604055501
475202306071241002027451215405540604060405593
4762023060712400020270736804060406040604060581
47720230607123900202471482040604055406040551738
47820230607123800201766643040554055405540501769
4792023060712370020104931404055405540554050328
4802023060712360020091631054055405540554050292
4812023060712350020079793954050405540554050387
4822023060712340020064102054055405540554050269
4832023060712330020053196604055405540554055177
4842023060712320020046019254055405540554050954
485202306071231002000733460405540554055405535
4862023060712300020005915354055405540554050307
48720230607122900199934673040554050405540501906
48820230607122800199161815040554055405540501031
4892023060712270019874374904055405540554050611
4902023060712260019849603904055405540554055312
4912023060712250019836952304055405540554055778
4922023060712240019805404404055405540554055324
493202306071223001979226620405540554055405550
4942023060712220019790238704055405540554055302
49520230607122100197779926040504060406040502217
4962023060712200019688086054060405040604050626
49720230607121900196627008540504045405040453651
49820230607121800195148712040404035404040351766
4992023060712170019443594604030403040304030132
5002023060712160019438275004030403540354030172
50120230607121500194313429040354030403540301550
5022023060712140019368860454030403040304030830
50320230607121300193354114540304030403540305620
5042023060712120019108900654030403040304030153
5052023060712110019102734754030403040304030100
50620230607121000190987047540354035403540351
5072023060712090019098664404025403540354025350
50820230607120800190845424040354035403540352
509202306071207001908446170403540204035402014112
51020230607120600185162899040204020402540205556
5112023060712050018292887604020402540254020704
5122023060712040018264574804025402540254020234
5132023060712030018255156954025402540254020272
5142023060712020018244210154020402540254020515
5152023060712010018223487204025402540254025180
516202306071200001821624220402540204025402050
5172023060711590018214231554025402540254025309
5182023060711580018201794304025402540254020326
5192023060711570018188684104025402540254020796
5202023060711560018156648354025402540254020310
52120230607115500181441716040304030403040302
5222023060711540018144091004030402540304020312
5232023060711530018131533154020402540254020206
5242023060711520018123242404025402540254015135
5252023060711510018117810154025403040304015693
52620230607115000180899681040304020403040201629
5272023060711490018024425554020401540204010635
5282023060711480017998916654015401540154010895
529202306071147001796298315401540154015401040
53020230607114600179613779040154015402040151313
5312023060711450017908648204020402040204020580
53220230607114400178853322040154020402040101851
53320230607114300178110237040204010402040105722
5342023060711420017581275804015401540154010765
5352023060711410017550561854015401540154015113
5362023060711400017546024904010401540154010262
5372023060711390017535506354015401540154010312
5382023060711380017522980454015401040154010103
5392023060711370017518846754010401540154010136
5402023060711360017513388754015401540154015190
5412023060711350017505760254010401540154010108
542202306071134001750142480401040154015401055
54320230607113300174992178040104010401040051391
5442023060711320017443439454005401040104005415
5452023060711310017426798704010400540104005110
546202306071130001742239270400540054005400515
547202306071129001742179195400540054005400515
548202306071128001742119120400540054005400515
54920230607112700174205904540104015401540101780
5502023060711260017349138204015401540154015247
55120230607112500173392211540154020402040151021
552202306071124001729817920402040254025402020
5532023060711230017297374954020402040204015538
55420230607112200172757481040204020402040201586
5552023060711210017211990904020402040254020941
55620230607112000171741317540154010401540052720
55720230607111900170650608540054000400539953616
5582023060711180016920393804000400040003995402
5592023060711170016904324753995399539953995400
56020230607111600168883447539953995399539951141
5612023060711150016842761804000400040003995199
562202306071114001683480255399539953995399515
5632023060711130016834203304000400040004000420
564202306071112001681740330399539953995399575
56520230607111100168144070539953995399539901243
56620230607111000167647499539954000400039951657
5672023060711090016698514004000400040003995334
56820230607110800166851592539954000400039956
5692023060711070016684919404000400040003995146
57020230607110600166790801539903995400039902017
5712023060711050016598522553995399539953990349
57220230607110400165845807539903995399539901045
5732023060711030016542836703995399039953990244
5742023060711020016533091203990399540003990423
57520230607110100165161930539954005400539958081
5762023060711000016193067454005400540054005228
5772023060710590016183936054005400540054005316
57820230607105800161712802540054005400540001951
5792023060710570016093161804005400540054000883
5802023060710560016057798404005400040054000606
5812023060710550016033534754005400040054000548
5822023060710540016011602554000400040054000877
58320230607105300159764952040004000400540001274
5842023060710520015925535054000400540054000165
5852023060710510015918927554005401040104005569
58620230607105000158961374040054005401040052558
5872023060710490015793681004010401040104010112
588202306071048001578918980400540104010400545
5892023060710470015787386054010401040104005814
590202306071046001575474540400540054010400582
59120230607104500157514585540054005401040051076
59220230607104400157083570540054010401040051241
5932023060710430015658618804005400540054005515
59420230607104200156379930540054010401040051104
5952023060710410015593773404010400540104005312
59620230607104000155812631540104010401040101268
5972023060710390015530416354010401040104005592
598202306071038001550668625400540054005400515
5992023060710370015506085504005400540054005876
60020230607103600154710017040054000400540001875
60120230607103500153959293040004005400540002062
60220230607103400153133517040054005401040053917
60320230607103300151564700540104010401040051138
6042023060710320015110837004010401540154010639
6052023060710310015085213054015401540154015878
6062023060710300015049961354020402040204015632
6072023060710290015024555754020402540254020632
608202306071028001499914420402540204025402031
60920230607102700149978974540154005402040053135
6102023060710260014872089204010401040104010555
61120230607102500148498337040104020402040059578
6122023060710240014465343904020402040254020790
6132023060710230014433581454020402540254020112
6142023060710220014429075204025402040254020943
6152023060710210014391120204025402540254025134
6162023060710200014385726704020402040204020150
61720230607101900143796967040204020402540202402
61820230607101800142830944540254025402540201513
619202306071017001422225690402040204020402021
62020230607101600142214127040204025402540151843
62120230607101500141472939540254035404040255262
62220230607101400139350222540354050405040352682
62320230607101300138265262040504050405540353152
62420230607101200136987861540404035404040351034
62520230607101100136570506040304030403040301282
6262023060710100013605386004030402040354020909
62720230607100900135687497540204020403040101836
62820230607100800134949612540254035403540256906
62920230607100700132167160540354045405040353564
63020230607100600130726091540504065406540505610
63120230607100500128452057040704075407540702307
6322023060710040012751264404075407540804070601
63320230607100300127267794040754080408040751212
63420230607100200126773470540804080409040652611
63520230607100100125708426540854090409540855242
6362023060710000012356432954090409540954090574
63720230607095900123329504041004095410040856128
63820230607095800120822418041004090410040901277
63920230607095700120299922040904110411040905361
64020230607095600118101785541154110411541003221
64120230607095500116778998041204115412041107988
642202306070954001134914480411541004120409018043
643202306070953001060758875409040954115408520109
64420230607095200978275005410040804100407518455
64520230607095100902730540408040504080405022957
6462023060709500080940574540504045405040452579
6472023060709490079896199540504050405040451369
6482023060709480079341865540504045405040452330
6492023060709470078399208540454035404540351546
6502023060709460077774571040354040404040351215
651202306070945007728371504040404040404040884
6522023060709440076926579040404040404040402277
6532023060709430076006671040404040404040351271
654202306070942007549367554040403540404035482
655202306070941007529915854035403540354035790
6562023060709400074980393540354040404040352417
6572023060709390074004940040354030404040251886
6582023060709380073244369040304040404040253727
6592023060709370071742324540404050405040358526
6602023060709360068294498540504045405040451460
66120230607093500677036850404540104050401046525
66220230607093400489887785401540004015400024073
6632023060709330039350596540004000400039951272
664202306070932003884242003995400040003995420
6652023060709310038674558540004000400039951163
666202306070930003820984304000400040004000229
6672023060709290038118243040004000400039953322
6682023060709280036790843540003995400039951516
669202306070927003618507953995399539953995724
6702023060709260035895841539953990399539901133
671202306070925003544322203995399539953995300
6722023060709240035323372039903985399039802884
673202306070923003417397603985398039853980297
674202306070922003405563903985398539853985521
675202306070921003384802053980398039803980413
6762023060709200033683646539803980398039801613
6772023060709190033041672539803975398039751171
678202306070918003257607253980397539803975417
6792023060709170032410109539803980398039801153
6802023060709160031951215539804000400039807437
6812023060709150028986492040004005400540002691
682202306070914002791001404000400540054000767
6832023060709130027602912040004000400540004489
684202306070912002580631653995399539953995630
6852023060709110025554631539953995399539952787
6862023060709100024441225039953990399539858281
6872023060709090021137465039954005400539954484
6882023060709080019344100040054005400539951522
6892023060709070018734758040054005401039952715
6902023060709060017648150540053990400539905029
69120230607090500156348010399040004005398015145
692202306070904009580831040004010401040003938
693202306070903008005355540103990401539904103
694202306070902006361087039903990399539852537
695202306070901005348573539703995399539703415
6962023060709000039918235400039704000397010020