Files
KissMeData/440320/min/candle-20230914.csv
2024-11-17 15:27:48 +09:00

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230914205100225299669085708570857085707289
320230914205000225299669085708570857085700
420230914204900225299669085708570857085700
520230914204800225299669085708570857085700
620230914204700225299669085708570857085700
720230914204600225299669085708570857085700
820230914204500225299669085708570857085700
920230914204400225299669085708570857085700
1020230914204300225299669085708570857085700
1120230914204200225299669085708570857085700
1220230914204100225299669085708570857085700
1320230914204000225299669085708570857085700
1420230914203900225299669085708570857085700
1520230914203800225299669085708570857085700
1620230914203700225299669085708570857085700
1720230914203600225299669085708570857085700
1820230914203500225299669085708570857085700
1920230914203400225299669085708570857085700
2020230914203300225299669085708570857085700
2120230914203200225299669085708570857085700
2220230914203100225299669085708570857085700
2320230914203000225299669085708570857085700
2420230914202900225299669085708570857085700
2520230914202800225299669085708570857085700
2620230914202700225299669085708570857085700
2720230914202600225299669085708570857085700
2820230914202500225299669085708570857085700
2920230914202400225299669085708570857085700
3020230914202300225299669085708570857085700
3120230914202200225299669085708570857085700
3220230914202100225299669085708570857085707289
3320230914202000225299669085708570857085700
3420230914201900225299669085708570857085700
3520230914201800225299669085708570857085700
3620230914201700225299669085708570857085700
3720230914201600225299669085708570857085700
3820230914201500225299669085708570857085700
3920230914201400225299669085708570857085700
4020230914201300225299669085708570857085700
4120230914201200225299669085708570857085700
4220230914201100225299669085708570857085700
4320230914201000225299669085708570857085700
4420230914200900225299669085708570857085700
4520230914200800225299669085708570857085700
4620230914200700225299669085708570857085700
4720230914200600225299669085708570857085700
4820230914200500225299669085708570857085700
4920230914200400225299669085708570857085700
5020230914200300225299669085708570857085700
5120230914200200225299669085708570857085700
5220230914200100225299669085708570857085700
5320230914200000225299669085708570857085700
5420230914195900225299669085708570857085700
5520230914195800225299669085708570857085700
5620230914195700225299669085708570857085700
5720230914195600225299669085708570857085700
5820230914195500225299669085708570857085700
5920230914195400225299669085708570857085700
6020230914195300225299669085708570857085700
6120230914195200225299669085708570857085700
6220230914195100225299669085708570857085707289
6320230914195000225299669085708570857085700
6420230914194900225299669085708570857085700
6520230914194800225299669085708570857085700
6620230914194700225299669085708570857085700
6720230914194600225299669085708570857085700
6820230914194500225299669085708570857085700
6920230914194400225299669085708570857085700
7020230914194300225299669085708570857085700
7120230914194200225299669085708570857085700
7220230914194100225299669085708570857085700
7320230914194000225299669085708570857085700
7420230914193900225299669085708570857085700
7520230914193800225299669085708570857085700
7620230914193700225299669085708570857085700
7720230914193600225299669085708570857085700
7820230914193500225299669085708570857085700
7920230914193400225299669085708570857085700
8020230914193300225299669085708570857085700
8120230914193200225299669085708570857085700
8220230914193100225299669085708570857085700
8320230914193000225299669085708570857085700
8420230914192900225299669085708570857085700
8520230914192800225299669085708570857085700
8620230914192700225299669085708570857085700
8720230914192600225299669085708570857085700
8820230914192500225299669085708570857085700
8920230914192400225299669085708570857085700
9020230914192300225299669085708570857085700
9120230914192200225299669085708570857085700
9220230914192100225299669085708570857085707289
9320230914192000225299669085708570857085700
9420230914191900225299669085708570857085700
9520230914191800225299669085708570857085700
9620230914191700225299669085708570857085700
9720230914191600225299669085708570857085700
9820230914191500225299669085708570857085700
9920230914191400225299669085708570857085700
10020230914191300225299669085708570857085700
10120230914191200225299669085708570857085700
10220230914191100225299669085708570857085700
10320230914191000225299669085708570857085700
10420230914190900225299669085708570857085700
10520230914190800225299669085708570857085700
10620230914190700225299669085708570857085700
10720230914190600225299669085708570857085700
10820230914190500225299669085708570857085700
10920230914190400225299669085708570857085700
11020230914190300225299669085708570857085700
11120230914190200225299669085708570857085700
11220230914190100225299669085708570857085700
11320230914190000225299669085708570857085700
11420230914185900225299669085708570857085700
11520230914185800225299669085708570857085700
11620230914185700225299669085708570857085700
11720230914185600225299669085708570857085700
11820230914185500225299669085708570857085700
11920230914185400225299669085708570857085700
12020230914185300225299669085708570857085700
12120230914185200225299669085708570857085700
12220230914185100225299669085708570857085707289
12320230914185000225299669085708570857085700
12420230914184900225299669085708570857085700
12520230914184800225299669085708570857085700
12620230914184700225299669085708570857085700
12720230914184600225299669085708570857085700
12820230914184500225299669085708570857085700
12920230914184400225299669085708570857085700
13020230914184300225299669085708570857085700
13120230914184200225299669085708570857085700
13220230914184100225299669085708570857085700
13320230914184000225299669085708570857085700
13420230914183900225299669085708570857085700
13520230914183800225299669085708570857085700
13620230914183700225299669085708570857085700
13720230914183600225299669085708570857085700
13820230914183500225299669085708570857085700
13920230914183400225299669085708570857085700
14020230914183300225299669085708570857085700
14120230914183200225299669085708570857085700
14220230914183100225299669085708570857085700
14320230914183000225299669085708570857085700
14420230914182900225299669085708570857085700
14520230914182800225299669085708570857085700
14620230914182700225299669085708570857085700
14720230914182600225299669085708570857085700
14820230914182500225299669085708570857085700
14920230914182400225299669085708570857085700
15020230914182300225299669085708570857085700
15120230914182200225299669085708570857085700
15220230914182100225299669085708570857085707289
15320230914182000225299669085708570857085700
15420230914181900225299669085708570857085700
15520230914181800225299669085708570857085700
15620230914181700225299669085708570857085700
15720230914181600225299669085708570857085700
15820230914181500225299669085708570857085700
15920230914181400225299669085708570857085700
16020230914181300225299669085708570857085700
16120230914181200225299669085708570857085700
16220230914181100225299669085708570857085700
16320230914181000225299669085708570857085700
16420230914180900225299669085708570857085700
16520230914180800225299669085708570857085700
16620230914180700225299669085708570857085700
16720230914180600225299669085708570857085700
16820230914180500225299669085708570857085700
16920230914180400225299669085708570857085700
17020230914180300225299669085708570857085700
17120230914180200225299669085708570857085700
17220230914180100225299669085708570857085700
17320230914180000225299669085708570857085700
17420230914175900225299669085708570857085700
17520230914175800225299669085708570857085700
17620230914175700225299669085708570857085700
17720230914175600225299669085708570857085700
17820230914175500225299669085708570857085700
17920230914175400225299669085708570857085700
18020230914175300225299669085708570857085700
18120230914175200225299669085708570857085700
18220230914175100225299669085708570857085707289
18320230914175000225299669085708570857085700
18420230914174900225299669085708570857085700
18520230914174800225299669085708570857085700
18620230914174700225299669085708570857085700
18720230914174600225299669085708570857085700
18820230914174500225299669085708570857085700
18920230914174400225299669085708570857085700
19020230914174300225299669085708570857085700
19120230914174200225299669085708570857085700
19220230914174100225299669085708570857085700
19320230914174000225299669085708570857085700
19420230914173900225299669085708570857085700
19520230914173800225299669085708570857085700
19620230914173700225299669085708570857085700
19720230914173600225299669085708570857085700
19820230914173500225299669085708570857085700
19920230914173400225299669085708570857085700
20020230914173300225299669085708570857085700
20120230914173200225299669085708570857085700
20220230914173100225299669085708570857085700
20320230914173000225299669085708570857085700
20420230914172900225299669085708570857085700
20520230914172800225299669085708570857085700
20620230914172700225299669085708570857085700
20720230914172600225299669085708570857085700
20820230914172500225299669085708570857085700
20920230914172400225299669085708570857085700
21020230914172300225299669085708570857085700
21120230914172200225299669085708570857085700
21220230914172100225299669085708570857085707289
21320230914172000225299669085708570857085700
21420230914171900225299669085708570857085700
21520230914171800225299669085708570857085700
21620230914171700225299669085708570857085700
21720230914171600225299669085708570857085700
21820230914171500225299669085708570857085700
21920230914171400225299669085708570857085700
22020230914171300225299669085708570857085700
22120230914171200225299669085708570857085700
22220230914171100225299669085708570857085700
22320230914171000225299669085708570857085700
22420230914170900225299669085708570857085700
22520230914170800225299669085708570857085700
22620230914170700225299669085708570857085700
22720230914170600225299669085708570857085700
22820230914170500225299669085708570857085700
22920230914170400225299669085708570857085700
23020230914170300225299669085708570857085700
23120230914170200225299669085708570857085700
23220230914170100225299669085708570857085700
23320230914170000225299669085708570857085700
23420230914165900225299669085708570857085700
23520230914165800225299669085708570857085700
23620230914165700225299669085708570857085700
23720230914165600225299669085708570857085700
23820230914165500225299669085708570857085700
23920230914165400225299669085708570857085700
24020230914165300225299669085708570857085700
24120230914165200225299669085708570857085700
24220230914165100225299669085708570857085707289
24320230914165000225299669085708570857085700
24420230914164900225299669085708570857085700
24520230914164800225299669085708570857085700
24620230914164700225299669085708570857085700
24720230914164600225299669085708570857085700
24820230914164500225299669085708570857085700
24920230914164400225299669085708570857085700
25020230914164300225299669085708570857085700
25120230914164200225299669085708570857085700
25220230914164100225299669085708570857085700
25320230914164000225299669085708570857085700
25420230914163900225299669085708570857085700
25520230914163800225299669085708570857085700
25620230914163700225299669085708570857085700
25720230914163600225299669085708570857085700
25820230914163500225299669085708570857085700
25920230914163400225299669085708570857085700
26020230914163300225299669085708570857085700
26120230914163200225299669085708570857085700
26220230914163100225299669085708570857085700
26320230914163000225299669085708570857085700
26420230914162900225299669085708570857085700
26520230914162800225299669085708570857085700
26620230914162700225299669085708570857085700
26720230914162600225299669085708570857085700
26820230914162500225299669085708570857085700
26920230914162400225299669085708570857085700
27020230914162300225299669085708570857085700
27120230914162200225299669085708570857085700
27220230914162100225299669085708570857085707289
27320230914162000225299669085708570857085700
27420230914161900225299669085708570857085700
27520230914161800225299669085708570857085700
27620230914161700225299669085708570857085700
27720230914161600225299669085708570857085700
27820230914161500225299669085708570857085700
27920230914161400225299669085708570857085700
28020230914161300225299669085708570857085700
28120230914161200225299669085708570857085700
28220230914161100225299669085708570857085700
28320230914161000225299669085708570857085700
28420230914160900225299669085708570857085700
28520230914160800225299669085708570857085700
28620230914160700225299669085708570857085700
28720230914160600225299669085708570857085700
28820230914160500225299669085708570857085700
28920230914160400225299669085708570857085700
29020230914160300225299669085708570857085700
29120230914160200225299669085708570857085700
29220230914160100225299669085708570857085700
29320230914160000225299669085708570857085700
29420230914155900225299669085708570857085700
29520230914155800225299669085708570857085700
29620230914155700225299669085708570857085700
29720230914155600225299669085708570857085700
29820230914155500225299669085708570857085700
29920230914155400225299669085708570857085700
30020230914155300225299669085708570857085700
30120230914155200225299669085708570857085700
30220230914155100225299669085708570857085707289
30320230914155000225299669085708570857085700
30420230914154900225299669085708570857085700
30520230914154800225299669085708570857085700
30620230914154700225299669085708570857085700
30720230914154600225299669085708570857085700
30820230914154500225299669085708570857085700
30920230914154400225299669085708570857085700
31020230914154300225299669085708570857085700
31120230914154200225299669085708570857085700
31220230914154100225299669085708570857085700
31320230914154000225299669085708570857085700
31420230914153900225299669085708570857085700
31520230914153800225299669085708570857085700
31620230914153700225299669085708570857085700
31720230914153600225299669085708570857085700
31820230914153500225299669085708570857085700
31920230914153400225299669085708570857085700
32020230914153300225299669085708570857085700
32120230914153200225299669085708570857085700
32220230914153100225299669085708570857085700
32320230914153000225299669085708570857085707289
32420230914152900219052996085808580858085800
32520230914152800219052996085808580858085800
32620230914152700219052996085808580858085800
32720230914152600219052996085808580858085800
32820230914152500219052996085808580858085800
32920230914152400219052996085808580858085800
33020230914152300219052996085808580858085800
33120230914152200219052996085808580858085800
33220230914152100219052996085808580858085800
33320230914152000219052996085808580858085800
3342023091415190021905299608580858085908580327
335202309141518002187722300857085708590857075
33620230914151700218707947085708580859085701841
33720230914151600217129746085808600860085801410
33820230914151500215917899086008590860085901050
3392023091415140021501494908590858086008580242
340202309141513002148070740857086108610857075
34120230914151200214742646085708570857085701235
34220230914151100213684251085708580861085701190
34320230914151000212662767085908590859085801401
34420230914150900211459719085908600860085901330
3452023091415080021031624908600860086008590667
3462023091415070020974267208600860086008600123
3472023091415060020963689208600861086208600422
3482023091415050020927391108610862086208610433
3492023091415040020890109708620860086308600463
3502023091415030020850214608630860086308600825
3512023091415020020779244608610862086208610114
35220230914150100207694181086208620862086201
353202309141500002076933190863086008630860046
35420230914145900207653741085908590863085908
355202309141458002076468530859086008600859078
35620230914145700207579841086308630863086301
35720230914145600207578978086008600860086000
3582023091414550020757897808600860086008590362
35920230914145400207267659086008650865086002771
3602023091414530020488203308650866086608650577
3612023091414520020438288708660867086808610457
36220230914145100203987579086808630869086306936
3632023091414500019798745508620861086208600713
36420230914144900197373010086208620862086201
365202309141448001973721480860085908600859054
3662023091414470019732571808590862086208590173
367202309141446001971770810861086108620861077
36820230914144500197110775086108610861086100
3692023091414440019711077508610859086108590607
37020230914144300196588170085908590859085903
37120230914144200196585593085908610861085903183
3722023091414410019384920408620864086408620513
373202309141440001934069910865086408650864020
3742023091414390019338969208650865086508650296
3752023091414380019313365208650861086608610981
376202309141437001922869340864086408640861076
3772023091414360019222127308640863086408630291
3782023091414350019196986008630863086308630257
3792023091414340019174806908630861086308610490
3802023091414330019132555208620861086208610210
3812023091414320019114454208620861086208610402
3822023091414310019079841908600858086008580172
3832023091414300019065051908600860086008600293
3842023091414290019039853908600860086008590790
385202309141428001897197760860086008600860011
3862023091414270018971031608610860086108590268
38720230914142600189479844085908580859085703779
3882023091414250018623729008570857085708570222
38920230914142400186047036085908550859085501719
39020230914142300184573776085508530855085201088
391202309141422001836448780854085408540854020
392202309141421001836277980852085208520852058
393202309141420001835783820852085308530852069
39420230914141900183519543085308530853085301286
39520230914141800182422585085308530853085300
3962023091414170018242258508530853085308530352
397202309141416001821223290853085308530853032
3982023091414150018209503308530853085308530612
39920230914141400181572997085308530853085301
4002023091414130018157214408530852085308520229
4012023091414120018137702608520852085208520677
4022023091414110018080022208520852085208520151
40320230914141000180671570085208520852085101203
404202309141409001796466160852085208520852080
4052023091414080017957845608510851085108510123
4062023091414070017947378308520852085208520297
40720230914140600179220739085308520853085201420
40820230914140500178010881085308520853085209
4092023091414040017800321208530853085308530201
410202309141403001778317590852085308530852011
4112023091414020017782238608530851085308510123
41220230914140100177717711085208520852085201
41320230914140000177716859085208530853085201015
414202309141359001768520680853085308530853092
41520230914135800176773592085308530853085300
41620230914135700176773592085308530853085301001
41720230914135600175919739085308530853085301
4182023091413550017591888608530854085508530200
4192023091413540017574818408550854085508540203
420202309141353001755746220856085608560856020
42120230914135200175557502085608560856085601
4222023091413510017555664608530853085308530379
4232023091413500017523335908520852085208520150
42420230914134900175105559085108510851085103
42520230914134800175103006085008500851085002998
42620230914134700172554611085008500850085007
42720230914134600172548661085008520852085002104
428202309141345001707584420852085308530852060
4292023091413440017070731208530853085308520249
430202309141343001704949160853085308530853010
4312023091413420017048638608530851085308510367
4322023091413410017017361308510853085308510610
4332023091413400016965410908530850085308500146
43420230914133900169530006085008510851084903946
435202309141338001661747330853085308530853025
43620230914133700166153408085108530853085101305
4372023091413360016504146508530853085308530348
4382023091413350016474462108530853085308530786
4392023091413340016407416308530853085308530286
440202309141333001638302050854085308540853014
4412023091413320016381825608530853085308530293
4422023091413310016356832708540852085408510916
4432023091413300016278871608520852085208520918
4442023091413290016200658008520853085308520755
4452023091413280016136331908510852085208510133
446202309141327001612501290851085208520851028
447202309141326001612262980852085208520851055
44820230914132500161179481085208520852085200
449202309141324001611794810852085308530852019
45020230914132300161163278085308530853085300
4512023091413220016116327808530853085308530118
45220230914132100161062624085408500854085003260
4532023091413200015827920408520851085208500870
4542023091413190015753890508520851085208500690
4552023091413180015695184808510851085208510499
4562023091413170015652714708510851085108510215
45720230914131600156344182085008520852085001083
4582023091413150015542310208540853085408510195
4592023091413140015525698208530852085308520244
4602023091413130015504889408520855085508520559
4612023091413120015457259308540853085408530770
46220230914131100153915014085308490853084908028
46320230914131000147085507084908490850084901611
46420230914130900145716997085008500851085001671
4652023091413080014429657108510851085108510683
46620230914130700143715338085108510853085002787
4672023091413060014134089608520855085508520953
4682023091413050014052715008550854085508540256
469202309141304001403085160854085208540851049
47020230914130300140266800085108510851085100
4712023091413020014026680008510851085508510137
47220230914130100140150119085108540855085009777
4732023091413000013183414908540855085508540596
47420230914125900131324580085808580858085802
475202309141258001313228640858085408580853072
4762023091412570013126142208540854085408540119
47720230914125600131159796085608560856085608
478202309141255001311529480857085808580857012
47920230914125400131142663085808530858085203001
48020230914125300128585235085508550855085501
4812023091412520012858438008550855085508550201
4822023091412510012841252508550853085508530192
483202309141250001282487450852085308530852033
48420230914124900128220608085208530854085201332
48520230914124800127084486085308550856085204342
48620230914124700123378711085608570858085601774
4872023091412460012185913208590857085908570223
488202309141245001216680150857085708570857018
48920230914124400121652589085708570857085701
49020230914124300121651732086308600863085509371
49120230914124200113623982086308630863086300
492202309141241001136239820863086308630863090
493202309141240001135463120863086308630863034
49420230914123900113516970086408640864086400
49520230914123800113516970086408640864086401
4962023091412370011351610608590859085908590101
49720230914123600113429347085908590859085900
49820230914123500113429347085908590859085900
49920230914123400113429347085908600860085901485
50020230914123300112153730085908590859085900
5012023091412320011215373008590861086108590852
50220230914123100111421475086008600860086000
503202309141230001114214750860086008600860080
50420230914122900111352675086008620864086001032
50520230914122800110465137085908590859085900
50620230914122700110465137085908590859085900
5072023091412260011046513708590859085908590110
5082023091412250011037064708590864086408590263
50920230914122400110144231086408640864086401
5102023091412230011014336708640865086508630209
5112023091412220010996287108670865086708650242
5122023091412210010975318808630863086308630508
51320230914122000109314784086308630863086300
5142023091412190010931478408630863086308630286
515202309141218001090679660862086208620862028
51620230914121700109043830086308630863086300
51720230914121600109043830086308630863086300
518202309141215001090438300863086308630863021
51920230914121400109025707086408640864086400
5202023091412130010902570708640866086608640553
5212023091412120010854751508660864086608640180
5222023091412110010839179508640862086408620115
5232023091412100010829254508620860086208600620
52420230914120900107759231086008600860086001
52520230914120800107758371085908590859085908
5262023091412070010775149908590859085908590492
5272023091412060010732887108590859085908590130
5282023091412050010721720108590859085908590101
52920230914120400107130442086008620862085901492
5302023091412030010584774908600860086208600605
5312023091412020010532744108600861086108600566
5322023091412010010484044308620861086208610250
53320230914120000104625162086008600860086008
5342023091411590010461828208600860086008600835
53520230914115800103900182086008600860085803368
536202309141157001010051670860086008600860050
53720230914115600100962167086008600860086000
53820230914115500100962167086008600860086000
5392023091411540010096216708600861086208600589
540202309141153001004555650862086208620862043
54120230914115200100418499086208620862086201
54220230914115100100417637086008600860086001154
543202309141150009942519708600861086108600545
544202309141149009895627408610862086208610150
54520230914114800988270740862086208620862034
5462023091411470098797766086208620862086202
547202309141146009879604208620862086208610392
54820230914114500984585280862086208620862063
5492023091411440098404222086208620862086201
5502023091411430098403360086108610861086100
5512023091411420098403360086108610861086100
55220230914114100984033600861086108610861026
5532023091411400098380974086108630863085903750
55420230914113900951564670863086308630863020
55520230914113800951392070863086308630863010
556202309141137009513057708630861086308600733
557202309141136009449927308620862086308620113
5582023091411350094401866085908630863085904820
559202309141134009025543608630862086308610216
5602023091411330090069224086408630864086202245
561202309141132008813401108640864086408630297
56220230914113100878775620864086408640864079
563202309141130008780930608640864086408640200
56420230914112900876365060864086508650864078
565202309141128008756905808650866086608650546
56620230914112700870967350867086708670867021
567202309141126008707852808660866086608650317
56820230914112500868040360866086608660866040
569202309141124008676939608660866086608660201
5702023091411230086595330086308630863086302
571202309141122008659360408660862086608610357
5722023091411210086285920086108650865086006665
57320230914112000805406550864086508650864074
574202309141119008047666908650867086708650340
575202309141118008018252908670867086708670170
5762023091411170080035139086708670867086700
577202309141116008003513908670867086708670155
5782023091411150079900754086208620862086200
5792023091411140079900754086208670867086201797
5802023091411130078347148086708680868086701275
581202309141112007724169808670868086808670788
582202309141111007655831708670867086708670315
5832023091411100076285212086208680868086202532
58420230914110900740986930868086808680868018
585202309141108007408306908670868086808670223
58620230914110700738896150868086908690868027
587202309141106007386617308690869086908690168
58820230914110500737201810869087108710869022
58920230914110400737010350873087208730871058
590202309141103007365050408730873087308700416
5912023091411020073288206087108710873087101548
59220230914110100719388490870087008700870029
593202309141100007191361908690868086908680119
594202309141059007181029808670865086708650672
595202309141058007122790508660865086608650336
59620230914105700709372440865086608660865054
59720230914105600708904840867086708670867074
5982023091410550070826326086708670867086703
59920230914105400708237250867086508670865010
60020230914105300708150650865086508670865057
601202309141052007076575208650864086508640151
6022023091410510070635138086408640864086402
603202309141050007063341008670862086708620158
60420230914104900704972050862086208620862051
60520230914104800704532430861086208620861040
6062023091410470070418800086108630863086105940
6072023091410460065302641086208620862086200
6082023091410450065302641086208620862086200
6092023091410440065302641086208660866086201176
6102023091410430064288297086608660866086401363
6112023091410420063110232086708670867086700
61220230914104100631102320867086708670867041
6132023091410400063074685086308650865086204151
614202309141039005948915408660866086608660390
61520230914103800591514140866086708670866046
6162023091410370059111568086608660866086600
617202309141036005911156808660867086708660289
6182023091410350058861179086608660866086601
6192023091410340058860313086508650865086500
620202309141033005886031308650865086508650139
62120230914103200587400780865086708670865020
6222023091410310058722758086708660867086601770
62320230914103000571884120864086708670863013
6242023091410290057177149086208630863086201216
6252023091410280056128632086708690869086201482
6262023091410270054850515087008690870086903
62720230914102600548479060869086908690869021
6282023091410250054829657086908650869086301109
6292023091410240053871839086508660869086501116
630202309141023005290448708690869086908690130
63120230914102200527915170869086908690869020
6322023091410210052774137086908690869086902
63320230914102000527723990865086508650865062
634202309141019005271876908650865086508650120
63520230914101800526149690869086708690865069
6362023091410170052555240086508690870086501230
6372023091410160051489514087008700870087006
638202309141015005148429408710870087108690117
639202309141014005138250508690868086908680321
64020230914101300511038610868086808680867033
641202309141012005107523608660866086608650511
642202309141011005063281008660867086708650890
643202309141010004986170908670869086908670312
644202309141009004959111108680869087008680682
645202309141008004899899208710869087208690314
646202309141007004872599708690869086908670191
647202309141006004856010508670868086908670418
6482023091410050048197558086808710872086803925
6492023091410040044786959087208740874087203059
6502023091410030042117562087408790879087402638
65120230914100200398112080879087908800875029
65220230914100100397857290880087808800878033
65320230914100000397567210879087508790875064
654202309140959003970069008750875087508750587
655202309140958003918706508780875087808750231
6562023091409570038984910087508750875087500
657202309140956003898491008750875087508750106
658202309140955003889216008750877087708740365
659202309140954003857292808800880088008800101
6602023091409530038484048088108810881088102
66120230914095200384822860881088108810881075
66220230914095100384162110881088008810880099
6632023091409500038329022088008790880087901238
6642023091409490037240583088008770880087703442
6652023091409480034219019087708770877087701
666202309140947003421814208750875087508750200
667202309140946003404314208750876087608750220
668202309140945003385064008750876087708750622
669202309140944003330617508770877087708750284
6702023091409430033057221087408760876087402151
671202309140942003117660008770877087708770363
67220230914094100308582490877087708770877030
6732023091409400030831939087708780878087601859
6742023091409390029201962087808780878087701030
675202309140938002829774208780877087808770747
676202309140937002764250808780878087908780268
677202309140936002740719008800880088008780165
67820230914093500272621640880087808800877090
6792023091409340027182994088108830883087409455
680202309140933001888754208820882088208820559
68120230914093200183945040882088308830882014
682202309140931001838214608840884088408840517
6832023091409300017925118088408830884088101105
68420230914092900169502070883088308830883024
6852023091409280016929015088208820882088201
68620230914092700169281330880088008820880012
68720230914092600169175710880088008800880083
688202309140925001684453108800882088208800384
689202309140924001650655308820882088308800542
690202309140923001602899608830879088308790162
691202309140922001588651308800880088008800167
692202309140921001573955308800883088308800816
693202309140920001502127808830882088308820500
6942023091409190014579793088308830883088300
695202309140918001457979308830879088408790656
696202309140917001400245408800880088108800503
697202309140916001355976408790880088008790666
698202309140915001297406208800884088408800151
69920230914091400128411770884088408840884053
7002023091409130012794325088408810884088101139
70120230914091200117905660881088108810881069
702202309140911001172977708810881088108810107
703202309140910001163551008820882088208820466
704202309140909001122449808820885088508820222
7052023091409080011028490088008800880088001
706202309140907001102761008870878088708780395
7072023091409060010678872087808790885087702012
70820230914090500890589608800886088608800692
70920230914090400829528708850891089108820475
710202309140903007875802088408820884088201116
71120230914090200688944808820882088208750842
712202309140901006152032087308850885087204557
713202309140900002132937088508820899088202398