Files
KissMeData/121850/min/candle-20230915.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023091519530024932126520102010201020102827
32023091519520024932126520102010201020100
42023091519510024932126520102010201020100
52023091519500024932126520102010201020100
62023091519490024932126520102010201020100
72023091519480024932126520102010201020100
82023091519470024932126520102010201020100
92023091519460024932126520102010201020100
102023091519450024932126520102010201020100
112023091519440024932126520102010201020100
122023091519430024932126520102010201020100
132023091519420024932126520102010201020100
142023091519410024932126520102010201020100
152023091519400024932126520102010201020100
162023091519390024932126520102010201020100
172023091519380024932126520102010201020100
182023091519370024932126520102010201020100
192023091519360024932126520102010201020100
202023091519350024932126520102010201020100
212023091519340024932126520102010201020100
222023091519330024932126520102010201020100
232023091519320024932126520102010201020100
242023091519310024932126520102010201020100
252023091519300024932126520102010201020100
262023091519290024932126520102010201020100
272023091519280024932126520102010201020100
282023091519270024932126520102010201020100
292023091519260024932126520102010201020100
302023091519250024932126520102010201020100
312023091519240024932126520102010201020100
322023091519230024932126520102010201020102827
332023091519220024932126520102010201020100
342023091519210024932126520102010201020100
352023091519200024932126520102010201020100
362023091519190024932126520102010201020100
372023091519180024932126520102010201020100
382023091519170024932126520102010201020100
392023091519160024932126520102010201020100
402023091519150024932126520102010201020100
412023091519140024932126520102010201020100
422023091519130024932126520102010201020100
432023091519120024932126520102010201020100
442023091519110024932126520102010201020100
452023091519100024932126520102010201020100
462023091519090024932126520102010201020100
472023091519080024932126520102010201020100
482023091519070024932126520102010201020100
492023091519060024932126520102010201020100
502023091519050024932126520102010201020100
512023091519040024932126520102010201020100
522023091519030024932126520102010201020100
532023091519020024932126520102010201020100
542023091519010024932126520102010201020100
552023091519000024932126520102010201020100
562023091518590024932126520102010201020100
572023091518580024932126520102010201020100
582023091518570024932126520102010201020100
592023091518560024932126520102010201020100
602023091518550024932126520102010201020100
612023091518540024932126520102010201020100
622023091518530024932126520102010201020102827
632023091518520024932126520102010201020100
642023091518510024932126520102010201020100
652023091518500024932126520102010201020100
662023091518490024932126520102010201020100
672023091518480024932126520102010201020100
682023091518470024932126520102010201020100
692023091518460024932126520102010201020100
702023091518450024932126520102010201020100
712023091518440024932126520102010201020100
722023091518430024932126520102010201020100
732023091518420024932126520102010201020100
742023091518410024932126520102010201020100
752023091518400024932126520102010201020100
762023091518390024932126520102010201020100
772023091518380024932126520102010201020100
782023091518370024932126520102010201020100
792023091518360024932126520102010201020100
802023091518350024932126520102010201020100
812023091518340024932126520102010201020100
822023091518330024932126520102010201020100
832023091518320024932126520102010201020100
842023091518310024932126520102010201020100
852023091518300024932126520102010201020100
862023091518290024932126520102010201020100
872023091518280024932126520102010201020100
882023091518270024932126520102010201020100
892023091518260024932126520102010201020100
902023091518250024932126520102010201020100
912023091518240024932126520102010201020100
922023091518230024932126520102010201020102827
932023091518220024932126520102010201020100
942023091518210024932126520102010201020100
952023091518200024932126520102010201020100
962023091518190024932126520102010201020100
972023091518180024932126520102010201020100
982023091518170024932126520102010201020100
992023091518160024932126520102010201020100
1002023091518150024932126520102010201020100
1012023091518140024932126520102010201020100
1022023091518130024932126520102010201020100
1032023091518120024932126520102010201020100
1042023091518110024932126520102010201020100
1052023091518100024932126520102010201020100
1062023091518090024932126520102010201020100
1072023091518080024932126520102010201020100
1082023091518070024932126520102010201020100
1092023091518060024932126520102010201020100
1102023091518050024932126520102010201020100
1112023091518040024932126520102010201020100
1122023091518030024932126520102010201020100
1132023091518020024932126520102010201020100
1142023091518010024932126520102010201020100
1152023091518000024932126520102010201020100
1162023091517590024932126520102010201020100
1172023091517580024932126520102010201020100
1182023091517570024932126520102010201020100
1192023091517560024932126520102010201020100
1202023091517550024932126520102010201020100
1212023091517540024932126520102010201020100
1222023091517530024932126520102010201020102827
1232023091517520024932126520102010201020100
1242023091517510024932126520102010201020100
1252023091517500024932126520102010201020100
1262023091517490024932126520102010201020100
1272023091517480024932126520102010201020100
1282023091517470024932126520102010201020100
1292023091517460024932126520102010201020100
1302023091517450024932126520102010201020100
1312023091517440024932126520102010201020100
1322023091517430024932126520102010201020100
1332023091517420024932126520102010201020100
1342023091517410024932126520102010201020100
1352023091517400024932126520102010201020100
1362023091517390024932126520102010201020100
1372023091517380024932126520102010201020100
1382023091517370024932126520102010201020100
1392023091517360024932126520102010201020100
1402023091517350024932126520102010201020100
1412023091517340024932126520102010201020100
1422023091517330024932126520102010201020100
1432023091517320024932126520102010201020100
1442023091517310024932126520102010201020100
1452023091517300024932126520102010201020100
1462023091517290024932126520102010201020100
1472023091517280024932126520102010201020100
1482023091517270024932126520102010201020100
1492023091517260024932126520102010201020100
1502023091517250024932126520102010201020100
1512023091517240024932126520102010201020100
1522023091517230024932126520102010201020102827
1532023091517220024932126520102010201020100
1542023091517210024932126520102010201020100
1552023091517200024932126520102010201020100
1562023091517190024932126520102010201020100
1572023091517180024932126520102010201020100
1582023091517170024932126520102010201020100
1592023091517160024932126520102010201020100
1602023091517150024932126520102010201020100
1612023091517140024932126520102010201020100
1622023091517130024932126520102010201020100
1632023091517120024932126520102010201020100
1642023091517110024932126520102010201020100
1652023091517100024932126520102010201020100
1662023091517090024932126520102010201020100
1672023091517080024932126520102010201020100
1682023091517070024932126520102010201020100
1692023091517060024932126520102010201020100
1702023091517050024932126520102010201020100
1712023091517040024932126520102010201020100
1722023091517030024932126520102010201020100
1732023091517020024932126520102010201020100
1742023091517010024932126520102010201020100
1752023091517000024932126520102010201020100
1762023091516590024932126520102010201020100
1772023091516580024932126520102010201020100
1782023091516570024932126520102010201020100
1792023091516560024932126520102010201020100
1802023091516550024932126520102010201020100
1812023091516540024932126520102010201020100
1822023091516530024932126520102010201020102827
1832023091516520024932126520102010201020100
1842023091516510024932126520102010201020100
1852023091516500024932126520102010201020100
1862023091516490024932126520102010201020100
1872023091516480024932126520102010201020100
1882023091516470024932126520102010201020100
1892023091516460024932126520102010201020100
1902023091516450024932126520102010201020100
1912023091516440024932126520102010201020100
1922023091516430024932126520102010201020100
1932023091516420024932126520102010201020100
1942023091516410024932126520102010201020100
1952023091516400024932126520102010201020100
1962023091516390024932126520102010201020100
1972023091516380024932126520102010201020100
1982023091516370024932126520102010201020100
1992023091516360024932126520102010201020100
2002023091516350024932126520102010201020100
2012023091516340024932126520102010201020100
2022023091516330024932126520102010201020100
2032023091516320024932126520102010201020100
2042023091516310024932126520102010201020100
2052023091516300024932126520102010201020100
2062023091516290024932126520102010201020100
2072023091516280024932126520102010201020100
2082023091516270024932126520102010201020100
2092023091516260024932126520102010201020100
2102023091516250024932126520102010201020100
2112023091516240024932126520102010201020100
2122023091516230024932126520102010201020102827
2132023091516220024932126520102010201020100
2142023091516210024932126520102010201020100
2152023091516200024932126520102010201020100
2162023091516190024932126520102010201020100
2172023091516180024932126520102010201020100
2182023091516170024932126520102010201020100
2192023091516160024932126520102010201020100
2202023091516150024932126520102010201020100
2212023091516140024932126520102010201020100
2222023091516130024932126520102010201020100
2232023091516120024932126520102010201020100
2242023091516110024932126520102010201020100
2252023091516100024932126520102010201020100
2262023091516090024932126520102010201020100
2272023091516080024932126520102010201020100
2282023091516070024932126520102010201020100
2292023091516060024932126520102010201020100
2302023091516050024932126520102010201020100
2312023091516040024932126520102010201020100
2322023091516030024932126520102010201020100
2332023091516020024932126520102010201020100
2342023091516010024932126520102010201020100
2352023091516000024932126520102010201020100
2362023091515590024932126520102010201020100
2372023091515580024932126520102010201020100
2382023091515570024932126520102010201020100
2392023091515560024932126520102010201020100
2402023091515550024932126520102010201020100
2412023091515540024932126520102010201020100
2422023091515530024932126520102010201020102827
2432023091515520024932126520102010201020100
2442023091515510024932126520102010201020100
2452023091515500024932126520102010201020100
2462023091515490024932126520102010201020100
2472023091515480024932126520102010201020100
2482023091515470024932126520102010201020100
2492023091515460024932126520102010201020100
2502023091515450024932126520102010201020100
2512023091515440024932126520102010201020100
2522023091515430024932126520102010201020100
2532023091515420024932126520102010201020100
2542023091515410024932126520102010201020100
2552023091515400024932126520102010201020100
2562023091515390024932126520102010201020100
2572023091515380024932126520102010201020100
2582023091515370024932126520102010201020100
2592023091515360024932126520102010201020100
2602023091515350024932126520102010201020100
2612023091515340024932126520102010201020100
2622023091515330024932126520102010201020100
2632023091515320024932126520102010201020100
2642023091515310024932126520102010201020100
2652023091515300024932126520102010201020102827
2662023091515290024363899520102010201020100
2672023091515280024363899520102010201020100
2682023091515270024363899520102010201020100
2692023091515260024363899520102010201020100
2702023091515250024363899520102010201020100
2712023091515240024363899520102010201020100
2722023091515230024363899520102010201020100
2732023091515220024363899520102010201020100
2742023091515210024363899520102010201020100
2752023091515200024363899520102010201020100
2762023091515190024363899520102010201020051188
277202309151518002412529102010201020102005317
2782023091515170024061574520102010201020100
27920230915151600240615745201020102010201023
28020230915151500240569515201020102010201022
28120230915151400240525295201020102010201020
282202309151513002404850952005200520102005489
28320230915151200239504545201020102010201020
2842023091515110023946434520102010201020101533
28520230915151000236383015201020102010201030
2862023091515090023632271520102010201020100
2872023091515080023632271520102005201020057
28820230915150700236308650200520052005200544
289202309151506002362204302005200520052005500
290202309151505002352179302005201020102005240
291202309151504002347365252010200520102005101
292202309151503002345340152005200520052005100
2932023091515020023433351520052005200520053
2942023091515010023432750020052005200520054210
295202309151500002258864502010201020102010110
2962023091514590022566535020052005200520050
2972023091514580022566535020052005200520051
298202309151457002256633452005200520052005100
2992023091514560022546284520052005200520050
3002023091514550022546284520052005200520051
3012023091514540022546084020102010201020102
302202309151453002254568202010201020102010276
303202309151452002249020602010200520102005537
304202309151451002238230502010201020102010528
30520230915145000222761770201020102010201012
306202309151449002227376502010201020102010500
30720230915144800221732650201020052010200516
3082023091514470022170056520102010201020101477
3092023091514460021873179520102010201520101027
3102023091514450021666750520102010201020100
3112023091514440021666750520102015201520102749
3122023091514430021113162520152015201520150
3132023091514420021113162520152015201520150
3142023091514410021113162520152015201520150
3152023091514400021113162520152015201520151
3162023091514390021112961020102010201020101323
317202309151438002084703802010201520152010501
318202309151437002074608702015201520152015139
3192023091514360020718078520152015201520152
3202023091514350020717675520152015201520150
3212023091514340020717675520152015201520150
322202309151433002071767552015201520152015100
3232023091514320020697525520152015201520150
3242023091514310020697525520152015201520150
3252023091514300020697525520152015201520151440
326202309151429002040736552015201520152015962
3272023091514280020213522520152015201520150
3282023091514270020213522520152015201520152000
3292023091514260019810522520102010201020100
3302023091514250019810522520102010201020100
331202309151424001981052252010201020102010214
3322023091514230019767508520152015201520150
3332023091514220019767508520152015201520152
334202309151421001976710552010201020102010120
3352023091514200019742985520102010201020100
3362023091514190019742985520102010201020100
3372023091514180019742985520102010201020100
3382023091514170019742985520102010201020100
3392023091514160019742985520102010201020100
3402023091514150019742985520102010201020100
3412023091514140019742985520102010201020100
3422023091514130019742985520102010201020100
3432023091514120019742985520102010201020100
34420230915141100197429855201020102010201020
3452023091514100019738965520152015201520150
3462023091514090019738965520152015201520150
3472023091514080019738965520152015201520150
3482023091514070019738965520152015201520150
3492023091514060019738965520152015201520150
3502023091514050019738965520152015201520150
3512023091514040019738965520152015201520151
352202309151403001973876402010201020102010192
353202309151402001970017202010201020102010147
3542023091514010019670625020152015201520151
35520230915140000196704235201020152015201032
356202309151359001966399052010201020102010157
3572023091513580019632433520102010201020100
3582023091513570019632433520102010201020103331
3592023091513560018962902520102010201020100
36020230915135500189629025201020102010201020
3612023091513540018958882520102005201020052107
3622023091513530018535425520102010201020100
3632023091513520018535425520102010201020104
3642023091513510018534621520102010201020101
365202309151350001853442052005200520052005222
36620230915134900184899095201020102010201019
36720230915134800184860905201020102010201010
3682023091513470018484080520102010201020103511
36920230915134600177783695201020152015201079
3702023091513450017762456020152015201520153
3712023091513440017761851520152015201520155
3722023091513430017760844020152015201520159
3732023091513420017759030520102010201020105
3742023091513410017758025520152015201520150
3752023091513400017758025520152015201520150
3762023091513390017758025520152015201520150
3772023091513380017758025520152015201520150
3782023091513370017758025520152015201520150
3792023091513360017758025520152015201520151
380202309151335001775782402010201020102010156
38120230915133400177264680201020152015201095
3822023091513330017707372520102015201520103318
3832023091513320017040454020102010201020100
384202309151331001704045402010201520152010360
3852023091513300016968089020102010201020100
3862023091513290016968089020102010201020101862
38720230915132800165938270201020102010201011
38820230915132700165916160201520152015201570
38920230915132600165775110201520152015201523
3902023091513250016572876520152015201520159
39120230915132400165710630201520152015201579
39220230915132300165551445201520152015201521
393202309151322001655091302015201020152010318
3942023091513210016486946520102010201020101000
3952023091513200016285946520152015201520150
396202309151319001628594652015201520152015100
3972023091513180016265796520152015201520150
3982023091513170016265796520152015201520150
3992023091513160016265796520152015201520154000
40020230915131500154597965201520152015201550
401202309151314001544972152015201520152015100
40220230915131300154295715201520152015201525
4032023091513120015424534020152015201520150
404202309151311001542453402015201520152015100
4052023091513100015404384020152015201520150
4062023091513090015404384020152015201520150
4072023091513080015404384020152015201520150
4082023091513070015404384020152015201520150
4092023091513060015404384020152015201520155
4102023091513050015403376520152015201520151
41120230915130400154031750201520152015201516
4122023091513030015399951020152015201520150
4132023091513020015399951020152015201520156
41420230915130100153987420201020102010201020
41520230915130000153947220201020102010201020
41620230915125900153907020201020102010201020
4172023091512580015386682020102010201020100
4182023091512570015386682020102010201020100
4192023091512560015386682020102010201020108
4202023091512550015385074020102010201020052865
42120230915125400148092190201020102010201050
4222023091512530014799169020152015201520150
42320230915125200147991690201520152015201510
42420230915125100147971540201520152015201529
4252023091512500014791310520152015201520150
4262023091512490014791310520152015201520150
4272023091512480014791310520152015201520150
42820230915124700147913105201520152015201540
4292023091512460014783250520102010201020100
430202309151245001478325052010201020102010499
4312023091512440014682951520102010201020100
4322023091512430014682951520102010201020100
433202309151242001468295152010201020102010158
4342023091512410014651193520102010201020100
4352023091512400014651193520102010201020100
4362023091512390014651193520102010201020100
43720230915123800146511935201020102010201020
4382023091512370014647173520102010201020100
43920230915123600146471735201020102010201090
4402023091512350014629083520152015201520150
4412023091512340014629083520152015201520155
442202309151233001462807602010201020102010500
44320230915123200145275760201020152015201052
4442023091512310014517099020152015201520153
445202309151230001451649452010201020102010725
4462023091512290014370769520052005200520050
4472023091512280014370769520052005200520050
4482023091512270014370769520052005200520050
4492023091512260014370769520052005200520050
4502023091512250014370769520052005200520050
4512023091512240014370769520052005200520054
45220230915122300143699675200520052005200520
4532023091512220014365957520052005200520050
454202309151221001436595752005200520052005949
4552023091512200014175683020052005200520050
4562023091512190014175683020052005200520050
4572023091512180014175683020052005200520050
4582023091512170014175683020052005200520050
4592023091512160014175683020052005200520050
46020230915121500141756830200520152015200515
4612023091512140014172670520052005200520050
4622023091512130014172670520052005200520050
4632023091512120014172670520052005200520050
4642023091512110014172670520052005200520050
4652023091512100014172670520052005200520050
4662023091512090014172670520052005200520050
467202309151208001417267052005200520052005223
4682023091512070014127959020102010201020100
469202309151206001412795902010201020102010615
4702023091512050014004344020102010201020100
4712023091512040014004344020102010201020100
472202309151203001400434402010201520152010502
4732023091512020013903441020152015201520157
4742023091512010013902030520152015201520150
4752023091512000013902030520152015201520150
47620230915115900139020305201520152015201515
4772023091511580013899008020152015201520150
4782023091511570013899008020152015201520150
4792023091511560013899008020152015201520150
48020230915115500138990080201520102015201039
4812023091511540013891168520102010201020100
4822023091511530013891168520102010201020100
4832023091511520013891168520102010201020100
4842023091511510013891168520102010201020100
4852023091511500013891168520102010201020100
4862023091511490013891168520102010201020108
4872023091511480013889560520102010201020100
4882023091511470013889560520102010201020100
4892023091511460013889560520102010201020100
4902023091511450013889560520102010201020103
491202309151144001388895752010201020102010431
492202309151143001380232652010201020102010150
493202309151142001377217652010201020102010111
49420230915114100137498655201020052010200525
4952023091511400013744850520052005200520050
49620230915113900137448505200520052005200575
4972023091511380013729813020052005200520050
49820230915113700137298130200520052005200546
4992023091511360013720590020102010201020100
5002023091511350013720590020102010201020100
50120230915113400137205900201020102010201050
5022023091511330013710540020102010201020100
50320230915113200137105400201020102010201035
5042023091511310013703505020052005200520050
5052023091511300013703505020052005200520052000
5062023091511290013302505020102010201020101
5072023091511280013302304020102010201020100
5082023091511270013302304020102010201020100
50920230915112600133023040201020102010201051
510202309151125001329205302010201020102010303
5112023091511240013231150020152015201520150
5122023091511230013231150020152015201520150
51320230915112200132311500201520152015201587
5142023091511210013213619520102010201020100
5152023091511200013213619520102010201020100
516202309151119001321361952010201020102010496
5172023091511180013113923520102010201020100
5182023091511170013113923520102010201020100
5192023091511160013113923520102010201020100
5202023091511150013113923520102010201020100
5212023091511140013113923520102010201020101000
5222023091511130012912923520152015201520150
5232023091511120012912923520152015201520151
5242023091511110012912722020102010201020100
5252023091511100012912722020102010201020100
52620230915110900129127220201020102010201020
5272023091511080012908702020102005201020003002
5282023091511070012307201520102010201020103
529202309151106001230659852005200520052005112
5302023091511050012284142520052005200520050
5312023091511040012284142520052005200520051252
532202309151103001203311652005200520052005174
5332023091511020011998229520052005200520050
5342023091511010011998229520052005200520050
5352023091511000011998229520052005200520050
5362023091510590011998229520052005200520058000
5372023091510580010394229520102010201020100
5382023091510570010394229520102010201020101
5392023091510560010394028520102010201020108
5402023091510550010392420520102010201020051031
5412023091510540010185689520052005200520050
5422023091510530010185689520052005200520050
5432023091510520010185689520052005200520050
5442023091510510010185689520052005200520050
5452023091510500010185689520052005200520051801
546202309151049009824589020102010201020102150
547202309151048009392439020102010201020100
548202309151047009392439020102010201020100
54920230915104600939243902010201020102010263
550202309151045009339576020152015201520151
5512023091510440093393745201520152015201510
55220230915104300933735952015201020152010622
553202309151042009212332520102010201020100
554202309151041009212332520102010201020101
55520230915104000921213152005200520052005150
556202309151039009182056520052005200520050
557202309151038009182056520052005200520050
55820230915103700918205652005200520052005139
559202309151036009154187020102010201020100
560202309151035009154187020102010201020100
56120230915103400915418702010201020102010108
562202309151033009132479020152015201520150
563202309151032009132479020152015201520150
564202309151031009132479020152015201520150
5652023091510300091324790201520152015201512
566202309151029009130061020152015201520150
5672023091510280091300610201520152015201539
568202309151027009122202520152015201520150
56920230915102600912220252015201520152015300
570202309151025009061752520152015201520155
5712023091510240090607450201520152015201536
572202309151023009053491020152015201520154
573202309151022009052685020152015201520152
574202309151021009052282020152015201520151
5752023091510200090520805201520102015200012507
576202309151019006548662020152015201520150
577202309151018006548662020152015201520150
57820230915101700654866202015201520152015162
579202309151016006516019020152015201520150
58020230915101500651601902015201020152010167
581202309151014006482448020202020202020206
5822023091510130064812360202020202020202070
583202309151012006467096020152015201520150
58420230915101100646709602015201520152015100
58520230915101000644694602020201020202005702
58620230915100900630619202010201020102010224
58720230915100800626116802010201020102010802
588202309151007006099966020202020202020202
589202309151006006099562020102010201020100
59020230915100500609956202010201020102010301
59120230915100400603906102005200520052005532
592202309151003005932395020052010201020052810
5932023091510020053685850201020102010201011
594202309151001005366374020152015201520101465
595202309151000005071721020202020202020201
596202309150959005071519020202020202020201
597202309150958005071317020152015201520152520
59820230915095700456353702015201520152015400
599202309150956004482937020252025202520250
600202309150955004482937020252025202520250
601202309150954004482937020252025202520250
602202309150953004482937020252020202520152303
603202309150952004018730520202020202020208
60420230915095100401711452020202520252020822
605202309150950003851069020252025202520255
606202309150949003850056520202020202020200
607202309150948003850056520202020202020200
608202309150947003850056520202020202020200
60920230915094600385005652020202020202020100
61020230915094500382985652020202020202020200
611202309150944003789456520202020202020200
612202309150943003789456520202020202020200
61320230915094200378945652020202020202020180
614202309150941003753096520252025202520252
615202309150940003752691520252025202520250
616202309150939003752691520252025202520255
6172023091509380037516790202520252025202521
61820230915093700374742652025203020302025101
61920230915093600372697252030203020302030985
620202309150935003527017520302030203020302
62120230915093400352661152025202520252025500
622202309150933003425361520252025202520251358
62320230915093200315036652020202020202020500
624202309150931003049366520252025202520252
62520230915093000304896152025202520252025107
62620230915092900302729402025202520252025180
627202309150928002990844020302030203020300
62820230915092700299084402030202520302025257
62920230915092600293879802030203020302030164
630202309150925002905506020202020202020202000
631202309150924002501506020202020202020201689
632202309150923002160328020202020202020202
63320230915092200215992402020202020202020100
634202309150921002139724020202020202020200
63520230915092000213972402020202020202015853
636202309150919001967668520202020202020203
63720230915091800196706252020202020202020869
638202309150917001791524520202015202020151325
639202309150916001524536020102010201020103
640202309150915001523933020102010201020100
641202309150914001523933020102010201020100
642202309150913001523933020102010201020104
643202309150912001523129020102010201020100
644202309150911001523129020102010201020101000
64520230915091000132212902010201520152010669
646202309150909001187634520102010201020100
64720230915090800118763452010202020202010603
64820230915090700106627552020202020202020345
6492023091509060099658552020201020202010751
6502023091509050084524602015201520152015151
6512023091509040081481952015201520152015100
6522023091509030079466952015201520152015660
6532023091509020066167952020202020202020767
65420230915090100506745520152020202020152012
6552023091509000010069852015201520202015499