Files
KissMeData/051500/min/candle-20230906.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230906192100130154015024050240502405024050746
3202309061920001301540150240502405024050240500
4202309061919001301540150240502405024050240500
5202309061918001301540150240502405024050240500
6202309061917001301540150240502405024050240500
7202309061916001301540150240502405024050240500
8202309061915001301540150240502405024050240500
9202309061914001301540150240502405024050240500
10202309061913001301540150240502405024050240500
11202309061912001301540150240502405024050240500
12202309061911001301540150240502405024050240500
13202309061910001301540150240502405024050240500
14202309061909001301540150240502405024050240500
15202309061908001301540150240502405024050240500
16202309061907001301540150240502405024050240500
17202309061906001301540150240502405024050240500
18202309061905001301540150240502405024050240500
19202309061904001301540150240502405024050240500
20202309061903001301540150240502405024050240500
21202309061902001301540150240502405024050240500
22202309061901001301540150240502405024050240500
23202309061900001301540150240502405024050240500
24202309061859001301540150240502405024050240500
25202309061858001301540150240502405024050240500
26202309061857001301540150240502405024050240500
27202309061856001301540150240502405024050240500
28202309061855001301540150240502405024050240500
29202309061854001301540150240502405024050240500
30202309061853001301540150240502405024050240500
31202309061852001301540150240502405024050240500
3220230906185100130154015024050240502405024050746
33202309061850001301540150240502405024050240500
34202309061849001301540150240502405024050240500
35202309061848001301540150240502405024050240500
36202309061847001301540150240502405024050240500
37202309061846001301540150240502405024050240500
38202309061845001301540150240502405024050240500
39202309061844001301540150240502405024050240500
40202309061843001301540150240502405024050240500
41202309061842001301540150240502405024050240500
42202309061841001301540150240502405024050240500
43202309061840001301540150240502405024050240500
44202309061839001301540150240502405024050240500
45202309061838001301540150240502405024050240500
46202309061837001301540150240502405024050240500
47202309061836001301540150240502405024050240500
48202309061835001301540150240502405024050240500
49202309061834001301540150240502405024050240500
50202309061833001301540150240502405024050240500
51202309061832001301540150240502405024050240500
52202309061831001301540150240502405024050240500
53202309061830001301540150240502405024050240500
54202309061829001301540150240502405024050240500
55202309061828001301540150240502405024050240500
56202309061827001301540150240502405024050240500
57202309061826001301540150240502405024050240500
58202309061825001301540150240502405024050240500
59202309061824001301540150240502405024050240500
60202309061823001301540150240502405024050240500
61202309061822001301540150240502405024050240500
6220230906182100130154015024050240502405024050746
63202309061820001301540150240502405024050240500
64202309061819001301540150240502405024050240500
65202309061818001301540150240502405024050240500
66202309061817001301540150240502405024050240500
67202309061816001301540150240502405024050240500
68202309061815001301540150240502405024050240500
69202309061814001301540150240502405024050240500
70202309061813001301540150240502405024050240500
71202309061812001301540150240502405024050240500
72202309061811001301540150240502405024050240500
73202309061810001301540150240502405024050240500
74202309061809001301540150240502405024050240500
75202309061808001301540150240502405024050240500
76202309061807001301540150240502405024050240500
77202309061806001301540150240502405024050240500
78202309061805001301540150240502405024050240500
79202309061804001301540150240502405024050240500
80202309061803001301540150240502405024050240500
81202309061802001301540150240502405024050240500
82202309061801001301540150240502405024050240500
83202309061800001301540150240502405024050240500
84202309061759001301540150240502405024050240500
85202309061758001301540150240502405024050240500
86202309061757001301540150240502405024050240500
87202309061756001301540150240502405024050240500
88202309061755001301540150240502405024050240500
89202309061754001301540150240502405024050240500
90202309061753001301540150240502405024050240500
91202309061752001301540150240502405024050240500
9220230906175100130154015024050240502405024050746
93202309061750001301540150240502405024050240500
94202309061749001301540150240502405024050240500
95202309061748001301540150240502405024050240500
96202309061747001301540150240502405024050240500
97202309061746001301540150240502405024050240500
98202309061745001301540150240502405024050240500
99202309061744001301540150240502405024050240500
100202309061743001301540150240502405024050240500
101202309061742001301540150240502405024050240500
102202309061741001301540150240502405024050240500
103202309061740001301540150240502405024050240500
104202309061739001301540150240502405024050240500
105202309061738001301540150240502405024050240500
106202309061737001301540150240502405024050240500
107202309061736001301540150240502405024050240500
108202309061735001301540150240502405024050240500
109202309061734001301540150240502405024050240500
110202309061733001301540150240502405024050240500
111202309061732001301540150240502405024050240500
112202309061731001301540150240502405024050240500
113202309061730001301540150240502405024050240500
114202309061729001301540150240502405024050240500
115202309061728001301540150240502405024050240500
116202309061727001301540150240502405024050240500
117202309061726001301540150240502405024050240500
118202309061725001301540150240502405024050240500
119202309061724001301540150240502405024050240500
120202309061723001301540150240502405024050240500
121202309061722001301540150240502405024050240500
12220230906172100130154015024050240502405024050746
123202309061720001301540150240502405024050240500
124202309061719001301540150240502405024050240500
125202309061718001301540150240502405024050240500
126202309061717001301540150240502405024050240500
127202309061716001301540150240502405024050240500
128202309061715001301540150240502405024050240500
129202309061714001301540150240502405024050240500
130202309061713001301540150240502405024050240500
131202309061712001301540150240502405024050240500
132202309061711001301540150240502405024050240500
133202309061710001301540150240502405024050240500
134202309061709001301540150240502405024050240500
135202309061708001301540150240502405024050240500
136202309061707001301540150240502405024050240500
137202309061706001301540150240502405024050240500
138202309061705001301540150240502405024050240500
139202309061704001301540150240502405024050240500
140202309061703001301540150240502405024050240500
141202309061702001301540150240502405024050240500
142202309061701001301540150240502405024050240500
143202309061700001301540150240502405024050240500
144202309061659001301540150240502405024050240500
145202309061658001301540150240502405024050240500
146202309061657001301540150240502405024050240500
147202309061656001301540150240502405024050240500
148202309061655001301540150240502405024050240500
149202309061654001301540150240502405024050240500
150202309061653001301540150240502405024050240500
151202309061652001301540150240502405024050240500
15220230906165100130154015024050240502405024050746
153202309061650001301540150240502405024050240500
154202309061649001301540150240502405024050240500
155202309061648001301540150240502405024050240500
156202309061647001301540150240502405024050240500
157202309061646001301540150240502405024050240500
158202309061645001301540150240502405024050240500
159202309061644001301540150240502405024050240500
160202309061643001301540150240502405024050240500
161202309061642001301540150240502405024050240500
162202309061641001301540150240502405024050240500
163202309061640001301540150240502405024050240500
164202309061639001301540150240502405024050240500
165202309061638001301540150240502405024050240500
166202309061637001301540150240502405024050240500
167202309061636001301540150240502405024050240500
168202309061635001301540150240502405024050240500
169202309061634001301540150240502405024050240500
170202309061633001301540150240502405024050240500
171202309061632001301540150240502405024050240500
172202309061631001301540150240502405024050240500
173202309061630001301540150240502405024050240500
174202309061629001301540150240502405024050240500
175202309061628001301540150240502405024050240500
176202309061627001301540150240502405024050240500
177202309061626001301540150240502405024050240500
178202309061625001301540150240502405024050240500
179202309061624001301540150240502405024050240500
180202309061623001301540150240502405024050240500
181202309061622001301540150240502405024050240500
18220230906162100130154015024050240502405024050746
183202309061620001301540150240502405024050240500
184202309061619001301540150240502405024050240500
185202309061618001301540150240502405024050240500
186202309061617001301540150240502405024050240500
187202309061616001301540150240502405024050240500
188202309061615001301540150240502405024050240500
189202309061614001301540150240502405024050240500
190202309061613001301540150240502405024050240500
191202309061612001301540150240502405024050240500
192202309061611001301540150240502405024050240500
193202309061610001301540150240502405024050240500
194202309061609001301540150240502405024050240500
195202309061608001301540150240502405024050240500
196202309061607001301540150240502405024050240500
197202309061606001301540150240502405024050240500
198202309061605001301540150240502405024050240500
199202309061604001301540150240502405024050240500
200202309061603001301540150240502405024050240500
201202309061602001301540150240502405024050240500
202202309061601001301540150240502405024050240500
203202309061600001301540150240502405024050240500
204202309061559001301540150240502405024050240500
205202309061558001301540150240502405024050240500
206202309061557001301540150240502405024050240500
207202309061556001301540150240502405024050240500
208202309061555001301540150240502405024050240500
209202309061554001301540150240502405024050240500
210202309061553001301540150240502405024050240500
211202309061552001301540150240502405024050240500
21220230906155100130154015024050240502405024050746
213202309061550001301540150240502405024050240500
214202309061549001301540150240502405024050240500
215202309061548001301540150240502405024050240500
216202309061547001301540150240502405024050240500
217202309061546001301540150240502405024050240500
218202309061545001301540150240502405024050240500
219202309061544001301540150240502405024050240500
220202309061543001301540150240502405024050240500
221202309061542001301540150240502405024050240500
222202309061541001301540150240502405024050240500
223202309061540001301540150240502405024050240500
224202309061539001301540150240502405024050240500
225202309061538001301540150240502405024050240500
226202309061537001301540150240502405024050240500
227202309061536001301540150240502405024050240500
228202309061535001301540150240502405024050240500
229202309061534001301540150240502405024050240500
230202309061533001301540150240502405024050240500
231202309061532001301540150240502405024050240500
232202309061531001301540150240502405024050240500
23320230906153000130154015024050240502405024050746
234202309061529001283598850240002400024000240000
235202309061528001283598850240002400024000240000
236202309061527001283598850240002400024000240000
237202309061526001283598850240002400024000240000
238202309061525001283598850240002400024000240000
239202309061524001283598850240002400024000240000
240202309061523001283598850240002400024000240000
241202309061522001283598850240002400024000240000
242202309061521001283598850240002400024000240000
243202309061520001283598850240002400024000240000
24420230906151900128359885024000240002400023950277
24520230906151800127695430024000240002400023950125
24620230906151700127395985024000239502400023950244
2472023090615160012681048502400023950240002395023
2482023090615150012675538502400023950240002395023
2492023090615140012670028502400024000240002395023
2502023090615130012664518502400023950240002395025
2512023090615120012658528502400024000240002395035
2522023090615110012650139002400023950240002395084
2532023090615100012630014002400024000240002395044
25420230906150900126194740024000240002400023950465
2552023090615080012507884002395023950239502395020
2562023090615070012503094002395024000240002395021
25720230906150600124980640024000239502400023950237
25820230906150500124412390024000240002400023950553
259202309061504001230852900240002395024000239501542
2602023090615030011938469002400024000240002395033
2612023090615020011930559002400024000240002395075
2622023090615010011912569002400024000240002395029
2632023090615000011905619002400024000240002395062
2642023090614590011890749002395024000240002395048
2652023090614580011879249002400024000240002395022
26620230906145700118739790024000239502400023950250
2672023090614560011813989002400023950240002395026
268202309061455001180775900240002410024100240003649
2692023090614540010930990502410024100241002410020
2702023090614530010926170502410024100241002410020
2712023090614520010921350502410024100241002410020
27220230906145100109165305024100241002410024100121
2732023090614500010887369502410024100241002410020
27420230906144900108825495024100241502415024100116
275202309061448001085453750241502415024150241500
2762023090614470010854537502415024150241502415088
2772023090614460010833285502410024100241002410020
2782023090614450010828465502410024100241002410034
2792023090614440010820271502410024100241002410016
28020230906144300108164155024100241002410024100114
2812023090614420010788941502405024050240502405020
2822023090614410010784131502405024050241002405049
2832023090614400010772343502405024050240502405020
2842023090614390010767533502405024050240502405020
2852023090614380010762723502410024100241002410012
2862023090614370010759831502410024100241002410020
28720230906143600107550115024100241002410024100245
28820230906143500106959665024100240502410024050407
28920230906143400105978895024100240502410024050623
29020230906143300104478065024050240002405024000472
2912023090614320010334300502400024050240502400021
2922023090614310010329260002405024000240502400024
29320230906143000103234980024000240502405024000145
2942023090614290010288635502405024050240502405020
2952023090614280010283825502405024050240502405020
29620230906142700102790155024050240502405024000208
2972023090614260010229001502405024050240502400040
2982023090614250010219391502400024050240502400040
2992023090614240010209781502400024000240502400062
3002023090614230010194890502405024000240502400060
3012023090614220010180470502400024000240002400073
3022023090614210010162950502405024000240502400021
3032023090614200010157910002405024000240502400022
3042023090614190010152629002400024000240002400020
3052023090614180010147829002400024050240502400051
3062023090614170010135573502405024000240502400050
3072023090614160010123558502405024000240502400025
3082023090614150010117556002400024050240502400041
30920230906141400101077060024050240502405024000152
3102023090614130010071160002400024000240002400021
31120230906141200100661200024000240502405024000141
3122023090614110010032270002405024050240502405048
31320230906141000100207260024000240002400024000117
314202309061409009992646002400024000240002400020
315202309061408009987846002400024000240002400020
3162023090614070099830460024000240502405024000126
317202309061406009952753002400024000240002400040
31820230906140500994315300240002405024050240003020
319202309061404009218268002405024050240502405020
320202309061403009213458002405024050240502405020
3212023090614020092086480024050240002405024000180
322202309061401009165373002400024050240502400021
3232023090614000091603325024000240502405024000121
324202309061359009131292002405024000240502400045
325202309061358009120479502405024050240502400023
326202309061357009114958002400024000240002400020
327202309061356009110158002400024000240002400020
3282023090613550091053580024050240502405024050513
329202309061354008981981502410024100241002405031
330202309061353008974520502410024100241002405022
331202309061352008969228502410024050241002405035
332202309061351008960808502405024050240502405020
333202309061350008955998502405024050240502405020
334202309061349008951188502405024050241002405043
335202309061348008940845502410024050241002405028
3362023090613470089341110024100240002410024000125
337202309061346008904007502405024000240502400027
338202309061345008897526502400024000240002400020
3392023090613440088927265024000240002400023950337
340202309061343008811856502395024000240002395083
34120230906134200879195600240002410024100239506285
342202309061341007281927502410024100241002410020
343202309061340007277107502410024100241002410020
344202309061339007272287502410024100241002410031
3452023090613380072648165024150241502415024100122
346202309061337007235363502415024100241502410021
347202309061336007230302002410024100241002410020
348202309061335007225482002410024150241502410021
349202309061334007220420502410024150241502410021
350202309061333007215359002410024100241002410020
351202309061332007210539002410024150241502410032
3522023090613310072028210024100241502415024100205
353202309061330007153333502415024100241502410038
354202309061329007144166502415024100241502410062
355202309061328007129224002410024100241002410020
356202309061327007124404002415024100241502410021
357202309061326007119342502410024100241002410020
358202309061325007114522502410024100241002410020
35920230906132400710970250241502415024150241500
3602023090613230071097025024150241502415024150412
3612023090613220070102045024150242502425024150972
3622023090613210067752585024200241502420024150220
3632023090613200067220285024150242002420024150120
364202309061319006692998502420024150242002415021
36520230906131800668792650242002420024200242005
36620230906131700668671650242002420024200242000
367202309061316006686716502420024200242002420010
36820230906131500668429650242002420024200242001
36920230906131400668405450242002420024200242000
37020230906131300668405450242002420024200242001
3712023090613120066838125024200241502420024150227
37220230906131100662888850241502415024150241500
37320230906131000662888850241502415024150241505
37420230906130900662768100241002415024150241001500
37520230906130800626572400242002415024200241502
376202309061307006265240502415024150241502415055
377202309061306006251958002420024200242002420020
37820230906130500624711800242002420024200242007
37920230906130400624542400242002420024200242001
38020230906130300624518200242002420024200242000
38120230906130200624518200242002420024200242000
3822023090613010062451820024200242002420024200409
38320230906130000614620400242002420024200242000
384202309061259006146204002420024200242002420014
38520230906125800614281600242002420024200242000
38620230906125700614281600242002420024200242000
3872023090612560061428160024200242002420024200139
38820230906125500610917800243002430024300243001
389202309061254006108935002420024200242002420067
39020230906125300609272100241502425024250241506000
39120230906125200464230150243002430024300243000
39220230906125100464230150243002430024300243000
39320230906125000464230150243002430024300243002
39420230906124900464181550243502435024350243501
3952023090612480046415720024300243002430024300442
39620230906124700453416600244002440024400244000
39720230906124600453416600244002440024400244000
3982023090612450045341660024400243002440024300112
39920230906124400450694900243002430024300243000
40020230906124300450694900243002430024300243000
40120230906124200450694900243002430024300243000
4022023090612410045069490024300243002430024300159
40320230906124000446831200244002440024400244000
40420230906123900446831200244002440024400244000
4052023090612380044683120024400243502440024350940
40620230906123700423942100243502435024350243502
40720230906123600423893400243002430024300243000
4082023090612350042389340024300243002430024300146
40920230906123400420345600243002430024300243003
4102023090612330042027270024300243002430024300163
41120230906123200416311800243002430024300243001
41220230906123100416287500242502425024250242500
41320230906123000416287500242502425024250242500
41420230906122900416287500242502425024250242500
41520230906122800416287500242502425024250242500
4162023090612270041628750024250242502425024250104
41720230906122600413765500243502435024350243500
41820230906122500413765500243502435024350243500
41920230906122400413765500243502435024350243500
42020230906122300413765500243502435024350243500
42120230906122200413765500243502435024350243500
42220230906122100413765500243502435024350243500
42320230906122000413765500243502435024350243500
42420230906121900413765500243502435024350243500
42520230906121800413765500243502435024350243500
42620230906121700413765500243502435024350243500
42720230906121600413765500243502435024350243500
42820230906121500413765500243502435024350243500
429202309061214004137655002435024350243502435050
43020230906121300412548000243502435024350243500
43120230906121200412548000243502435024350243500
43220230906121100412548000243502435024350243500
43320230906121000412548000243502435024350243500
43420230906120900412548000243502435024350243500
43520230906120800412548000243502435024350243500
43620230906120700412548000243502435024350243500
43720230906120600412548000243502435024350243500
43820230906120500412548000243502435024350243500
43920230906120400412548000243502435024350243500
44020230906120300412548000243502435024350243500
44120230906120200412548000243502435024350243500
44220230906120100412548000243502435024350243501
44320230906120000412523650242502425024250242500
444202309061159004125236502425024250242502425020
44520230906115800412038650242502425024250242500
4462023090611570041203865024250242502425024250317
44720230906115600404351400243002430024300243001
44820230906115500404327100242502425024250242501
44920230906115400404302850243002430024300243000
45020230906115300404302850243002430024300243000
45120230906115200404302850243002430024300243000
45220230906115100404302850243002430024300243005
45320230906115000404181350243502435024350243501
45420230906114900404157000243502430024350243002
4552023090611480040410835024300242502430024250106
456202309061147004015326002430024300243002430062
457202309061146004000260002430024300243002430020
45820230906114500399540000243002430024300243000
45920230906114400399540000243002430024300243000
46020230906114300399540000243002430024300243005
461202309061142003994185002430024250243002425036
46220230906114100398545450242502425024250242500
46320230906114000398545450242502425024250242500
46420230906113900398545450242502425024250242500
46520230906113800398545450242502425024250242500
46620230906113700398545450242502425024250242500
467202309061136003985454502425024250242502425040
4682023090611350039757545024250242502425024250105
46920230906113400395029200242502425024250242501
4702023090611330039500495024250242502425024250100
47120230906113200392579950242502425024250242500
47220230906113100392579950242502425024250242500
473202309061130003925799502425024250242502425010
47420230906112900392337450242002420024200242000
4752023090611280039233745024200242002420024200100
47620230906112700389917450242502425024250242500
477202309061126003899174502425024250242502425010
478202309061125003896749502425024250242502425020
479202309061124003891899502425024250242502425013
48020230906112300388874700242002420024200242000
4812023090611220038887470024200242002420024200200
48220230906112100384034700242002420024200242000
48320230906112000384034700242002420024200242000
48420230906111900384034700242002420024200242000
48520230906111800384034700242002420024200242009
48620230906111700383816900242502425024250242501
48720230906111600383792650242502425024250242501
48820230906111500383768400242502425024250242503
48920230906111400383695650242502425024250242500
49020230906111300383695650242502425024250242500
491202309061112003836956502425024250242502425011
49220230906111100383428900242502425024250242501
49320230906111000383404650242502425024250242500
49420230906110900383404650242502425024250242501
4952023090611080038338040024200242002420024200200
49620230906110700378540400242502425024250242501
497202309061106003785161502425024250242502425011
4982023090611050037824940024250243002430024250108
49920230906110400375630250243502435024350243500
50020230906110300375630250243502435024350243500
50120230906110200375630250243502435024350243500
50220230906110100375630250243502435024350243500
503202309061100003756302502435024350243502435030
50420230906105900374899750243502435024350242001687
505202309061058003340118502435024350243502435050
50620230906105700332794350243002430024300243000
50720230906105600332794350243002430024300243000
50820230906105500332794350243002430024300243001
50920230906105400332770050243502435024350243501
51020230906105300332745700243502435024350243500
5112023090610520033274570024350243502435024350461
5122023090610510032152035024350243502435024350218
51320230906105000316212050243502435024350243500
51420230906104900316212050243502435024350243500
51520230906104800316212050243502435024350243501
516202309061047003161877002435024350243502435010
517202309061046003159442002435024350243502435010
5182023090610450031570070024300243502435024300284
51920230906104400308785350243502435024350243500
520202309061043003087853502435024300243502430051
52120230906104200307546000243502435024350243500
52220230906104100307546000243502435024350243500
52320230906104000307546000243502430024350243005
52420230906103900307424450243502435024350243501
52520230906103800307400100243002430024300243001
52620230906103700307375800243502435024350243501
52720230906103600307351450243502435024350243500
528202309061035003073514502435024350243502435010
529202309061034003071079502435024350243502435030
53020230906103300306377450243502435024350243502
5312023090610320030632875024350243502435024350109
53220230906103100303674600243502435024350243501
53320230906103000303650250243502435024350243502
53420230906102900303601550243502435024350243501
53520230906102800303577200243502435024350243507
53620230906102700303406750243502435024350243501
53720230906102600303382400243502435024350243501
53820230906102500303358050243502435024350243500
53920230906102400303358050243502435024350243500
54020230906102300303358050243502435024350243500
54120230906102200303358050243502435024350243500
54220230906102100303358050243502435024350243501
54320230906102000303333700243002430024300243000
54420230906101900303333700243002430024300243000
5452023090610180030333370024300243002430024300122
54620230906101700300369100243502435024350243506
54720230906101600300223000243002430024300243000
54820230906101500300223000243002430024300243000
54920230906101400300223000243002430024300243001
550202309061013003001987002430024300243002430020
55120230906101200299712700243002430024300243000
552202309061011002997127002430024350243502430040
55320230906101000298739700243502435024350243503
5542023090610090029866665024350243502435024300161
55520230906100800294746800243502435024350243501
55620230906100700294722450242502425024250242500
55720230906100600294722450242502425024250242500
55820230906100500294722450242502430024300241505192
55920230906100400168966350243002430024300243000
56020230906100300168966350243002435024350243001907
56120230906100200122600600243502435024350243501
56220230906100100122576250244002440024400244001
56320230906100000122551850243502435024350243500
56420230906095900122551850243502435024350243501
56520230906095800122527500243502440024400243501500
56620230906095700859792002440024450244502440051
5672023090609560084734750244502445024450244500
5682023090609550084734750244502445024450244502
5692023090609540084685850244502445024450244502
5702023090609530084636950244002440024400244001
5712023090609520084612550244002440024400244000
5722023090609510084612550244002440024400244000
5732023090609500084612550244002440024400244000
57420230906094900846125502440024400244002440015
5752023090609480084246550244002440024400244000
5762023090609470084246550244002440024400244000
577202309060946008424655024400244002440024400234
5782023090609450078536950244502445024450244500
5792023090609440078536950244502445024450244501
5802023090609430078512500244502445024450244500
581202309060942007851250024450244502445024450229
5822023090609410072913450245002450024500245000
5832023090609400072913450245002450024500245000
5842023090609390072913450245002450024500245001
58520230906093800728889502450024500245002450081
5862023090609370070904450245002450024500245000
5872023090609360070904450245002450024500245007
58820230906093500707329502460024600246002460030
58920230906093400699949502460024550246002455022
590202309060933006945475024600245502460024550117
5912023090609320066577300245002450024500245000
592202309060931006657730024500245002450024500252
5932023090609300060403300245002450024500245000
5942023090609290060403300245002450024500245001
5952023090609280060378800244502445024450244500
5962023090609270060378800244502445024450244501
5972023090609260060354350244502445024450244500
5982023090609250060354350244502445024450244500
5992023090609240060354350244502440024450244001133
60020230906092300326870002440024450244502440035
601202309060922003183250024450245002450024450201
6022023090609210026917800245002450024500245005
6032023090609200026795300245002450024500245001
6042023090609190026770800245002450024500245001
6052023090609180026746300245002450024500245000
6062023090609170026746300245002450024500245000
6072023090609160026746300245002450024500245000
6082023090609150026746300245002450024500245002
60920230906091400266973002450024500245002450010
6102023090609130026452300245002450024500245001
611202309060912002642780024450244502445024450161
612202309060911002249135024400244002440024400202
61320230906091000175625502440024400244002440050
61420230906090900163425502440024400244002440010
615202309060908001609855024400244502445024400245
61620230906090700101084502445024500245002445022
617202309060906009570300245002450024500245002
618202309060905009521300245002450024500245001
619202309060904009496800244002440024400244000
62020230906090300949680024400244002440024400300
6212023090609020021768002440024400244002440032
6222023090609010013960002445024500245002445055
6232023090609000049100245502455024550245502