Files
KissMeData/222160/min/candle-20230920.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202309202015002995892005660566056605660627
32023092020140029958920056605660566056600
42023092020130029958920056605660566056600
52023092020120029958920056605660566056600
62023092020110029958920056605660566056600
72023092020100029958920056605660566056600
82023092020090029958920056605660566056600
92023092020080029958920056605660566056600
102023092020070029958920056605660566056600
112023092020060029958920056605660566056600
122023092020050029958920056605660566056600
132023092020040029958920056605660566056600
142023092020030029958920056605660566056600
152023092020020029958920056605660566056600
162023092020010029958920056605660566056600
172023092020000029958920056605660566056600
182023092019590029958920056605660566056600
192023092019580029958920056605660566056600
202023092019570029958920056605660566056600
212023092019560029958920056605660566056600
222023092019550029958920056605660566056600
232023092019540029958920056605660566056600
242023092019530029958920056605660566056600
252023092019520029958920056605660566056600
262023092019510029958920056605660566056600
272023092019500029958920056605660566056600
282023092019490029958920056605660566056600
292023092019480029958920056605660566056600
302023092019470029958920056605660566056600
312023092019460029958920056605660566056600
32202309201945002995892005660566056605660627
332023092019440029958920056605660566056600
342023092019430029958920056605660566056600
352023092019420029958920056605660566056600
362023092019410029958920056605660566056600
372023092019400029958920056605660566056600
382023092019390029958920056605660566056600
392023092019380029958920056605660566056600
402023092019370029958920056605660566056600
412023092019360029958920056605660566056600
422023092019350029958920056605660566056600
432023092019340029958920056605660566056600
442023092019330029958920056605660566056600
452023092019320029958920056605660566056600
462023092019310029958920056605660566056600
472023092019300029958920056605660566056600
482023092019290029958920056605660566056600
492023092019280029958920056605660566056600
502023092019270029958920056605660566056600
512023092019260029958920056605660566056600
522023092019250029958920056605660566056600
532023092019240029958920056605660566056600
542023092019230029958920056605660566056600
552023092019220029958920056605660566056600
562023092019210029958920056605660566056600
572023092019200029958920056605660566056600
582023092019190029958920056605660566056600
592023092019180029958920056605660566056600
602023092019170029958920056605660566056600
612023092019160029958920056605660566056600
62202309201915002995892005660566056605660627
632023092019140029958920056605660566056600
642023092019130029958920056605660566056600
652023092019120029958920056605660566056600
662023092019110029958920056605660566056600
672023092019100029958920056605660566056600
682023092019090029958920056605660566056600
692023092019080029958920056605660566056600
702023092019070029958920056605660566056600
712023092019060029958920056605660566056600
722023092019050029958920056605660566056600
732023092019040029958920056605660566056600
742023092019030029958920056605660566056600
752023092019020029958920056605660566056600
762023092019010029958920056605660566056600
772023092019000029958920056605660566056600
782023092018590029958920056605660566056600
792023092018580029958920056605660566056600
802023092018570029958920056605660566056600
812023092018560029958920056605660566056600
822023092018550029958920056605660566056600
832023092018540029958920056605660566056600
842023092018530029958920056605660566056600
852023092018520029958920056605660566056600
862023092018510029958920056605660566056600
872023092018500029958920056605660566056600
882023092018490029958920056605660566056600
892023092018480029958920056605660566056600
902023092018470029958920056605660566056600
912023092018460029958920056605660566056600
92202309201845002995892005660566056605660627
932023092018440029958920056605660566056600
942023092018430029958920056605660566056600
952023092018420029958920056605660566056600
962023092018410029958920056605660566056600
972023092018400029958920056605660566056600
982023092018390029958920056605660566056600
992023092018380029958920056605660566056600
1002023092018370029958920056605660566056600
1012023092018360029958920056605660566056600
1022023092018350029958920056605660566056600
1032023092018340029958920056605660566056600
1042023092018330029958920056605660566056600
1052023092018320029958920056605660566056600
1062023092018310029958920056605660566056600
1072023092018300029958920056605660566056600
1082023092018290029958920056605660566056600
1092023092018280029958920056605660566056600
1102023092018270029958920056605660566056600
1112023092018260029958920056605660566056600
1122023092018250029958920056605660566056600
1132023092018240029958920056605660566056600
1142023092018230029958920056605660566056600
1152023092018220029958920056605660566056600
1162023092018210029958920056605660566056600
1172023092018200029958920056605660566056600
1182023092018190029958920056605660566056600
1192023092018180029958920056605660566056600
1202023092018170029958920056605660566056600
1212023092018160029958920056605660566056600
122202309201815002995892005660566056605660627
1232023092018140029958920056605660566056600
1242023092018130029958920056605660566056600
1252023092018120029958920056605660566056600
1262023092018110029958920056605660566056600
1272023092018100029958920056605660566056600
1282023092018090029958920056605660566056600
1292023092018080029958920056605660566056600
1302023092018070029958920056605660566056600
1312023092018060029958920056605660566056600
1322023092018050029958920056605660566056600
1332023092018040029958920056605660566056600
1342023092018030029958920056605660566056600
1352023092018020029958920056605660566056600
1362023092018010029958920056605660566056600
1372023092018000029958920056605660566056600
1382023092017590029958920056605660566056600
1392023092017580029958920056605660566056600
1402023092017570029958920056605660566056600
1412023092017560029958920056605660566056600
1422023092017550029958920056605660566056600
1432023092017540029958920056605660566056600
1442023092017530029958920056605660566056600
1452023092017520029958920056605660566056600
1462023092017510029958920056605660566056600
1472023092017500029958920056605660566056600
1482023092017490029958920056605660566056600
1492023092017480029958920056605660566056600
1502023092017470029958920056605660566056600
1512023092017460029958920056605660566056600
152202309201745002995892005660566056605660627
1532023092017440029958920056605660566056600
1542023092017430029958920056605660566056600
1552023092017420029958920056605660566056600
1562023092017410029958920056605660566056600
1572023092017400029958920056605660566056600
1582023092017390029958920056605660566056600
1592023092017380029958920056605660566056600
1602023092017370029958920056605660566056600
1612023092017360029958920056605660566056600
1622023092017350029958920056605660566056600
1632023092017340029958920056605660566056600
1642023092017330029958920056605660566056600
1652023092017320029958920056605660566056600
1662023092017310029958920056605660566056600
1672023092017300029958920056605660566056600
1682023092017290029958920056605660566056600
1692023092017280029958920056605660566056600
1702023092017270029958920056605660566056600
1712023092017260029958920056605660566056600
1722023092017250029958920056605660566056600
1732023092017240029958920056605660566056600
1742023092017230029958920056605660566056600
1752023092017220029958920056605660566056600
1762023092017210029958920056605660566056600
1772023092017200029958920056605660566056600
1782023092017190029958920056605660566056600
1792023092017180029958920056605660566056600
1802023092017170029958920056605660566056600
1812023092017160029958920056605660566056600
182202309201715002995892005660566056605660627
1832023092017140029958920056605660566056600
1842023092017130029958920056605660566056600
1852023092017120029958920056605660566056600
1862023092017110029958920056605660566056600
1872023092017100029958920056605660566056600
1882023092017090029958920056605660566056600
1892023092017080029958920056605660566056600
1902023092017070029958920056605660566056600
1912023092017060029958920056605660566056600
1922023092017050029958920056605660566056600
1932023092017040029958920056605660566056600
1942023092017030029958920056605660566056600
1952023092017020029958920056605660566056600
1962023092017010029958920056605660566056600
1972023092017000029958920056605660566056600
1982023092016590029958920056605660566056600
1992023092016580029958920056605660566056600
2002023092016570029958920056605660566056600
2012023092016560029958920056605660566056600
2022023092016550029958920056605660566056600
2032023092016540029958920056605660566056600
2042023092016530029958920056605660566056600
2052023092016520029958920056605660566056600
2062023092016510029958920056605660566056600
2072023092016500029958920056605660566056600
2082023092016490029958920056605660566056600
2092023092016480029958920056605660566056600
2102023092016470029958920056605660566056600
2112023092016460029958920056605660566056600
212202309201645002995892005660566056605660627
2132023092016440029958920056605660566056600
2142023092016430029958920056605660566056600
2152023092016420029958920056605660566056600
2162023092016410029958920056605660566056600
2172023092016400029958920056605660566056600
2182023092016390029958920056605660566056600
2192023092016380029958920056605660566056600
2202023092016370029958920056605660566056600
2212023092016360029958920056605660566056600
2222023092016350029958920056605660566056600
2232023092016340029958920056605660566056600
2242023092016330029958920056605660566056600
2252023092016320029958920056605660566056600
2262023092016310029958920056605660566056600
2272023092016300029958920056605660566056600
2282023092016290029958920056605660566056600
2292023092016280029958920056605660566056600
2302023092016270029958920056605660566056600
2312023092016260029958920056605660566056600
2322023092016250029958920056605660566056600
2332023092016240029958920056605660566056600
2342023092016230029958920056605660566056600
2352023092016220029958920056605660566056600
2362023092016210029958920056605660566056600
2372023092016200029958920056605660566056600
2382023092016190029958920056605660566056600
2392023092016180029958920056605660566056600
2402023092016170029958920056605660566056600
2412023092016160029958920056605660566056600
242202309201615002995892005660566056605660627
2432023092016140029958920056605660566056600
2442023092016130029958920056605660566056600
2452023092016120029958920056605660566056600
2462023092016110029958920056605660566056600
2472023092016100029958920056605660566056600
2482023092016090029958920056605660566056600
2492023092016080029958920056605660566056600
2502023092016070029958920056605660566056600
2512023092016060029958920056605660566056600
2522023092016050029958920056605660566056600
2532023092016040029958920056605660566056600
2542023092016030029958920056605660566056600
2552023092016020029958920056605660566056600
2562023092016010029958920056605660566056600
2572023092016000029958920056605660566056600
2582023092015590029958920056605660566056600
2592023092015580029958920056605660566056600
2602023092015570029958920056605660566056600
2612023092015560029958920056605660566056600
2622023092015550029958920056605660566056600
2632023092015540029958920056605660566056600
2642023092015530029958920056605660566056600
2652023092015520029958920056605660566056600
2662023092015510029958920056605660566056600
2672023092015500029958920056605660566056600
2682023092015490029958920056605660566056600
2692023092015480029958920056605660566056600
2702023092015470029958920056605660566056600
2712023092015460029958920056605660566056600
272202309201545002995892005660566056605660627
2732023092015440029958920056605660566056600
2742023092015430029958920056605660566056600
2752023092015420029958920056605660566056600
2762023092015410029958920056605660566056600
2772023092015400029958920056605660566056600
2782023092015390029958920056605660566056600
2792023092015380029958920056605660566056600
2802023092015370029958920056605660566056600
2812023092015360029958920056605660566056600
2822023092015350029958920056605660566056600
2832023092015340029958920056605660566056600
2842023092015330029958920056605660566056600
2852023092015320029958920056605660566056600
2862023092015310029958920056605660566056600
287202309201530002995892005660566056605660627
2882023092015290029604038056605660566056600
2892023092015280029604038056605660566056600
2902023092015270029604038056605660566056600
2912023092015260029604038056605660566056600
2922023092015250029604038056605660566056600
2932023092015240029604038056605660566056600
2942023092015230029604038056605660566056600
2952023092015220029604038056605660566056600
2962023092015210029604038056605660566056600
2972023092015200029604038056605660566056600
2982023092015190029604038056605660566056600
2992023092015180029604038056605660566056600
3002023092015170029604038056605660566056600
3012023092015160029604038056605660566056600
3022023092015150029604038056605660566056605
3032023092015140029601208056605660566056600
304202309201513002960120805660563056605630265
305202309201512002945198305630565056505630222
306202309201511002932684905670567056705640901
30720230920151000288177820567056705670567014
3082023092015090028809844056705670567056700
3092023092015080028809844056705670567056700
3102023092015070028809844056705670567056700
3112023092015060028809844056705670567056700
3122023092015050028809844056705670567056700
31320230920150400288098440567056705670567010
314202309201503002880417405670567056705670100
3152023092015020028747474056705670567056701
3162023092015010028746907056205620562056202000
3172023092015000027622907056705670567056700
3182023092014590027622907056705670567056700
3192023092014580027622907056705670567056700
3202023092014570027622907056705670567056700
3212023092014560027622907056705670567056700
322202309201455002762290705670565056705650157
3232023092014540027534200056505650565056500
3242023092014530027534200056505650565056500
325202309201452002753420005650562056505620117
3262023092014510027468443056505650565056500
3272023092014500027468443056505650565056504
3282023092014490027466183056505650565056500
3292023092014480027466183056505650565056500
3302023092014470027466183056505650565056500
3312023092014460027466183056505650565056500
3322023092014450027466183056505650565056500
3332023092014440027466183056505650565056500
3342023092014430027466183056505650565056503
3352023092014420027464488056505650565056500
3362023092014410027464488056505650565056500
3372023092014400027464488056505650565056500
3382023092014390027464488056505650565056500
3392023092014380027464488056505650565056500
3402023092014370027464488056505650565056500
3412023092014360027464488056505650565056500
342202309201435002746448805650565056505650200
343202309201434002735148805670564056705640320
3442023092014330027170687056505650565056501
34520230920143200271701220564056405640564035
3462023092014310027150382056505650565056500
3472023092014300027150382056505650565056500
3482023092014290027150382056505650565056500
3492023092014280027150382056505650565056500
3502023092014270027150382056505650565056500
3512023092014260027150382056505650565056500
3522023092014250027150382056505650565056500
3532023092014240027150382056505650565056500
3542023092014230027150382056505650565056500
3552023092014220027150382056505650565056500
3562023092014210027150382056505650565056500
3572023092014200027150382056505650565056500
3582023092014190027150382056505650565056502
35920230920141800271492520565056505650565050
3602023092014170027121002056505650565056501785
36120230920141600261124770565056305650562031
3622023092014150026095035056505650565056500
3632023092014140026095035056505640565056404
3642023092014130026092778056505650565056500
3652023092014120026092778056505650565056500
3662023092014110026092778056505650565056500
3672023092014100026092778056505650565056502
3682023092014090026091648056505650565056500
3692023092014080026091648056505650565056500
3702023092014070026091648056505650565056500
3712023092014060026091648056505650565056500
3722023092014050026091648056505650565056500
3732023092014040026091648056505650565056500
3742023092014030026091648056505650565056500
3752023092014020026091648056505650565056500
3762023092014010026091648056505650565056500
37720230920140000260916480565056505650565011
3782023092013590026085433056405640564056400
3792023092013580026085433056405640564056400
3802023092013570026085433056405640564056400
3812023092013560026085433056405640564056400
382202309201355002608543305640564056405640100
3832023092013540026029033056405640564056403
3842023092013530026027341056405640564056400
3852023092013520026027341056405640564056401
3862023092013510026026777056405640564056400
3872023092013500026026777056405640564056400
3882023092013490026026777056405640564056400
3892023092013480026026777056405640564056400
3902023092013470026026777056405640564056400
3912023092013460026026777056405640564056400
392202309201345002602677705640563056405630340
39320230920134400258353560563056305630563011
3942023092013430025829163056505650565056500
3952023092013420025829163056505650565056500
3962023092013410025829163056505650565056500
3972023092013400025829163056505650565056500
3982023092013390025829163056505650565056500
3992023092013380025829163056505650565056500
4002023092013370025829163056505650565056500
40120230920133600258291630565056105650561078
4022023092013350025785401056505650565056500
4032023092013340025785401056505650565056502
4042023092013330025784271056505650565056500
4052023092013320025784271056505650565056500
4062023092013310025784271056505650565056500
4072023092013300025784271056505650565056500
4082023092013290025784271056505650565056500
409202309201328002578427105650565056505650300
4102023092013270025614771056505650565056500
411202309201326002561477105650565056505640200
412202309201325002550186005650564056505640200
413202309201324002538887105650565056505650100
4142023092013230025332371056605610566055503307
4152023092013220023472192056705670567056701
416202309201321002347162505660563056605630612
417202309201320002312570305600562056205590663
4182023092013190022754733056605660566056600
41920230920131800227547330566056605660566020
4202023092013170022743413056605660566056600
4212023092013160022743413056605660566056600
4222023092013150022743413056605660566056600
4232023092013140022743413056605660566056600
4242023092013130022743413056605660566056600
4252023092013120022743413056605660566056601
4262023092013110022742847056505650565056500
4272023092013100022742847056505650565056500
42820230920130900227428470565056405650564010
4292023092013080022737206056405630565056303
4302023092013070022735514056605660566056600
4312023092013060022735514056605660566056600
4322023092013050022735514056605660566056600
4332023092013040022735514056605660566056600
4342023092013030022735514056605660566056600
43520230920130200227355140566056305660561010
4362023092013010022729897056605660566056600
4372023092013000022729897056605660566056600
4382023092012590022729897056605660566056600
4392023092012580022729897056605660566056600
4402023092012570022729897056605640566056402
4412023092012560022728767056705670567056700
4422023092012550022728767056705670567056700
4432023092012540022728767056705670567056700
44420230920125300227287670567056505670565071
4452023092012520022688590056605660566056600
4462023092012510022688590056605660566056600
44720230920125000226885900566056605660565062
448202309201249002265354005650565056505650864
449202309201248002216538005650564056505640303
4502023092012470021994486056005640564056002699
45120230920124600204809580565056305650563091
4522023092012450020429723056505650565056500
4532023092012440020429723056505650565056500
454202309201243002042972305650564056505640274
45520230920124200202751860565056505650565043
4562023092012410020250891056505650565056500
4572023092012400020250891056505650565056500
4582023092012390020250891056505650565056500
4592023092012380020250891056505650565056500
4602023092012370020250891056505650565056501
46120230920123600202503260565056505650565088
462202309201235002020060605650565056505650160
4632023092012340020110206056805680568056800
4642023092012330020110206056805680568056801
4652023092012320020109638056905690569056900
466202309201231002010963805690566056905660358
4672023092012300019906997056605660566056600
4682023092012290019906997056605660566056600
4692023092012280019906997056605660566056600
47020230920122700199069970566056605660565016
4712023092012260019897954056905690569056900
4722023092012250019897954056905690569056900
4732023092012240019897954056905690569056900
4742023092012230019897954056905690569056901
4752023092012220019897385056705670567056700
4762023092012210019897385056705670567056700
4772023092012200019897385056705670567056701
47820230920121900198968180567056705670567021
4792023092012180019884911056705670567056700
48020230920121700198849110567056705670567039
4812023092012160019862798056705670567056700
4822023092012150019862798056705670567056700
4832023092012140019862798056705670567056701
4842023092012130019862231056405640564056400
4852023092012120019862231056405640564056400
4862023092012110019862231056405640564056400
48720230920121000198622310564056405640564017
488202309201209001985264305670567056705670200
489202309201208001973924305670567056805670400
4902023092012070019512371056705670567056701
4912023092012060019511804056305630563056300
49220230920120500195118040563056305630563012
4932023092012040019505048056705670567056701
4942023092012030019504481056305630563056303
49520230920120200195027920567056705670567010
4962023092012010019497122056705670567056700
4972023092012000019497122056705670567056703
4982023092011590019495421056705670567056700
4992023092011580019495421056705670567056700
5002023092011570019495421056705670567056700
5012023092011560019495421056705670567056700
5022023092011550019495421056705670567056700
5032023092011540019495421056705670567056700
5042023092011530019495421056705670567056700
50520230920115200194954210567056705670567018
5062023092011510019485215056705670567056700
5072023092011500019485215056705670567056700
5082023092011490019485215056705670567056700
5092023092011480019485215056705670567056700
5102023092011470019485215056705670567056700
5112023092011460019485215056705670567056700
5122023092011450019485215056705670567056700
5132023092011440019485215056705670567056700
5142023092011430019485215056705670567056700
5152023092011420019485215056705670567056700
516202309201141001948521505670565056705640552
517202309201140001917290805650564056505600209
5182023092011390019055795056705670567056700
5192023092011380019055795056705670567056701
52020230920113700190552280564056405640564059
5212023092011360019021952056405640564056400
5222023092011350019021952056405640564056404
523202309201134001901969605640563056405630496
5242023092011330018740101056305620564055801302
525202309201132001800957105580561056205580579
526202309201131001768551805640564056405600502
5272023092011300017404387056005600564056003001
5282023092011290015723820056405640564056400
5292023092011280015723820056405640564056001870
53020230920112700146746510564056305640562010
5312023092011260014669028056105610561056100
532202309201125001466902805610561056105610700
533202309201124001427632805620564056405620706
53420230920112300138788650564056305640563014
535202309201122001387097705620562056205620230
5362023092011210013741717056405640564056400
5372023092011200013741717056405640564056400
5382023092011190013741717056405640564056400
5392023092011180013741717056405640564056400
5402023092011170013741717056405640564056400
5412023092011160013741717056405640564056400
5422023092011150013741717056405640564056400
5432023092011140013741717056405640564056400
5442023092011130013741717056405640564056400
5452023092011120013741717056405640564056401
5462023092011110013741153056205620562056200
5472023092011100013741153056205620562056200
54820230920110900137411530562056205620562020
5492023092011080013729913056105610561056102
5502023092011070013728791056405640564056400
5512023092011060013728791056405640564056400
552202309201105001372879105640562056405610201
553202309201104001361593605620562056205620155
5542023092011030013528826056405640564056400
555202309201102001352882605640562056405620355
556202309201101001332931405620562056205620150
55720230920110000132450140562056205620562079
5582023092010590013200616056405640564056400
5592023092010580013200616056405640564056401
560202309201057001320005205620562056205620342
5612023092010560013007848056505650565056504
5622023092010550013005588056505650565056505
5632023092010540013002763056605660566056600
5642023092010530013002763056605660566056600
5652023092010520013002763056605660566056600
5662023092010510013002763056605660566056600
56720230920105000130027630566056605660566020
568202309201049001299144305650563056505620555
5692023092010480012679468056505650565056500
570202309201047001267946805650565056505650100
5712023092010460012622968056505650565056501
57220230920104500126224030565056305650563051
573202309201044001259368805610562056205610500
5742023092010430012313155056105640564056101000
5752023092010420011751481056705670567056702
5762023092010410011750347056805680568056800
5772023092010400011750347056805680568056800
5782023092010390011750347056805680568056800
5792023092010380011750347056805680568056800
5802023092010370011750347056805680568056800
5812023092010360011750347056805680568056800
5822023092010350011750347056805680568056800
58320230920103400117503470568056805680568010
584202309201033001174466705680563056805630649
585202309201032001137825405680565056805630426
5862023092010310011138160056505650565056500
587202309201030001113816005650565056905650254
588202309201029001099464605700570057005700130
5892023092010280010920546057005700570057000
590202309201027001092054605700568057005660426
591202309201026001067928505690569056905690324
592202309201025001049492905680568056805680223
593202309201024001036826505680568056805680305
5942023092010230010195025056805680568056800
5952023092010220010195025056805680568056800
5962023092010210010195025056805680568056800
5972023092010200010195025056805680568056800
5982023092010190010195025056805680568056801
5992023092010180010194457056805680568056801
600202309201017001019388905650567056705650306
6012023092010160010020979056805680568056800
6022023092010150010020979056805680568056800
6032023092010140010020979056805680568056800
6042023092010130010020979056805680568056801
6052023092010120010020411056705670567056700
6062023092010110010020411056705670567056701198
607202309201010009341145056805680568056800
608202309201009009341145056805680568056800
609202309201008009341145056805680568056801
6102023092010070093405770568056805680568015
611202309201006009332057056605660566056601
612202309201005009331491056805680568056800
61320230920100400933149105680568056805680100
614202309201003009274691056805680568056800
61520230920100200927469105680568056805650348
616202309201001009077297056805680568056803
617202309201000009075593056605660566056601
6182023092009590090750270568056605680566056
619202309200958009043329056805680568056801
6202023092009570090427610567056705670567051
6212023092009560090138440568056805690567033
622202309200955008995100056805680568056505135
623202309200954006089837057005700570057001
62420230920095300608926705700571057105670957
625202309200952005544530057205720572057200
626202309200951005544530057205720572057200
627202309200950005544530057205720572057201
628202309200949005543958057205720572057200
62920230920094800554395805720574057505720106
630202309200947005483319057405740574057401
631202309200946005482745057205700572057001641
63220230920094500454697805710571057105710421
633202309200944004306587057405740574057402
634202309200943004305439057405740574057400
635202309200942004305439057405740574057400
63620230920094100430543905740574057405740100
637202309200940004248039057405710574057001301
638202309200939003505960057105730573057102000
63920230920093800236284205730577057705730712
640202309200937001954209058005800580058001
641202309200936001953629058005800580058000
642202309200935001953629058005800580058000
643202309200934001953629058005800580058003
6442023092009330019518890581057905810579015
64520230920093200194318805790580058105790601
646202309200931001594262058005800580058000
647202309200930001594262058005800580058000
6482023092009290015942620580058005800580010
649202309200928001588462057705770577057700
650202309200927001588462057705770577057700
651202309200926001588462057705770577057700
6522023092009250015884620577057705770577060
653202309200924001553842057705770577057700
654202309200923001553842057705770577057700
6552023092009220015538420577057705770577099
6562023092009210014967190578057705780577051
657202309200920001467242059005770590057701025
6582023092009190086978905720572057705720185
6592023092009180076377005720576057605720500
66020230920091700477496057605760576057600
66120230920091600477496057605760576057600
662202309200915004774960576057605760576030
66320230920091400460216057605760576057600
66420230920091300460216057605760576057601
6652023092009120045964005770577057705770100
66620230920091100401940058005800580058000
66720230920091000401940058005800580058000
66820230920090900401940058005800580058000
66920230920090800401940058005800580058000
67020230920090700401940058005800580058000
67120230920090600401940058005800580058000
67220230920090500401940058005800580058000
67320230920090400401940058005800580058000
6742023092009030040194005800580058005800322
67520230920090200215180058005800580058000
67620230920090100215180058005800580058000
6772023092009000021518005800580058005800371