Files
KissMeData/097870/min/candle-20230707.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023070719490053404407081108110811081101344
32023070719480053404407081108110811081100
42023070719470053404407081108110811081100
52023070719460053404407081108110811081100
62023070719450053404407081108110811081100
72023070719440053404407081108110811081100
82023070719430053404407081108110811081100
92023070719420053404407081108110811081100
102023070719410053404407081108110811081100
112023070719400053404407081108110811081100
122023070719390053404407081108110811081100
132023070719380053404407081108110811081100
142023070719370053404407081108110811081100
152023070719360053404407081108110811081100
162023070719350053404407081108110811081100
172023070719340053404407081108110811081100
182023070719330053404407081108110811081100
192023070719320053404407081108110811081100
202023070719310053404407081108110811081100
212023070719300053404407081108110811081100
222023070719290053404407081108110811081100
232023070719280053404407081108110811081100
242023070719270053404407081108110811081100
252023070719260053404407081108110811081100
262023070719250053404407081108110811081100
272023070719240053404407081108110811081100
282023070719230053404407081108110811081100
292023070719220053404407081108110811081100
302023070719210053404407081108110811081100
312023070719200053404407081108110811081100
322023070719190053404407081108110811081101344
332023070719180053404407081108110811081100
342023070719170053404407081108110811081100
352023070719160053404407081108110811081100
362023070719150053404407081108110811081100
372023070719140053404407081108110811081100
382023070719130053404407081108110811081100
392023070719120053404407081108110811081100
402023070719110053404407081108110811081100
412023070719100053404407081108110811081100
422023070719090053404407081108110811081100
432023070719080053404407081108110811081100
442023070719070053404407081108110811081100
452023070719060053404407081108110811081100
462023070719050053404407081108110811081100
472023070719040053404407081108110811081100
482023070719030053404407081108110811081100
492023070719020053404407081108110811081100
502023070719010053404407081108110811081100
512023070719000053404407081108110811081100
522023070718590053404407081108110811081100
532023070718580053404407081108110811081100
542023070718570053404407081108110811081100
552023070718560053404407081108110811081100
562023070718550053404407081108110811081100
572023070718540053404407081108110811081100
582023070718530053404407081108110811081100
592023070718520053404407081108110811081100
602023070718510053404407081108110811081100
612023070718500053404407081108110811081100
622023070718490053404407081108110811081101344
632023070718480053404407081108110811081100
642023070718470053404407081108110811081100
652023070718460053404407081108110811081100
662023070718450053404407081108110811081100
672023070718440053404407081108110811081100
682023070718430053404407081108110811081100
692023070718420053404407081108110811081100
702023070718410053404407081108110811081100
712023070718400053404407081108110811081100
722023070718390053404407081108110811081100
732023070718380053404407081108110811081100
742023070718370053404407081108110811081100
752023070718360053404407081108110811081100
762023070718350053404407081108110811081100
772023070718340053404407081108110811081100
782023070718330053404407081108110811081100
792023070718320053404407081108110811081100
802023070718310053404407081108110811081100
812023070718300053404407081108110811081100
822023070718290053404407081108110811081100
832023070718280053404407081108110811081100
842023070718270053404407081108110811081100
852023070718260053404407081108110811081100
862023070718250053404407081108110811081100
872023070718240053404407081108110811081100
882023070718230053404407081108110811081100
892023070718220053404407081108110811081100
902023070718210053404407081108110811081100
912023070718200053404407081108110811081100
922023070718190053404407081108110811081101344
932023070718180053404407081108110811081100
942023070718170053404407081108110811081100
952023070718160053404407081108110811081100
962023070718150053404407081108110811081100
972023070718140053404407081108110811081100
982023070718130053404407081108110811081100
992023070718120053404407081108110811081100
1002023070718110053404407081108110811081100
1012023070718100053404407081108110811081100
1022023070718090053404407081108110811081100
1032023070718080053404407081108110811081100
1042023070718070053404407081108110811081100
1052023070718060053404407081108110811081100
1062023070718050053404407081108110811081100
1072023070718040053404407081108110811081100
1082023070718030053404407081108110811081100
1092023070718020053404407081108110811081100
1102023070718010053404407081108110811081100
1112023070718000053404407081108110811081100
1122023070717590053404407081108110811081100
1132023070717580053404407081108110811081100
1142023070717570053404407081108110811081100
1152023070717560053404407081108110811081100
1162023070717550053404407081108110811081100
1172023070717540053404407081108110811081100
1182023070717530053404407081108110811081100
1192023070717520053404407081108110811081100
1202023070717510053404407081108110811081100
1212023070717500053404407081108110811081100
1222023070717490053404407081108110811081101344
1232023070717480053404407081108110811081100
1242023070717470053404407081108110811081100
1252023070717460053404407081108110811081100
1262023070717450053404407081108110811081100
1272023070717440053404407081108110811081100
1282023070717430053404407081108110811081100
1292023070717420053404407081108110811081100
1302023070717410053404407081108110811081100
1312023070717400053404407081108110811081100
1322023070717390053404407081108110811081100
1332023070717380053404407081108110811081100
1342023070717370053404407081108110811081100
1352023070717360053404407081108110811081100
1362023070717350053404407081108110811081100
1372023070717340053404407081108110811081100
1382023070717330053404407081108110811081100
1392023070717320053404407081108110811081100
1402023070717310053404407081108110811081100
1412023070717300053404407081108110811081100
1422023070717290053404407081108110811081100
1432023070717280053404407081108110811081100
1442023070717270053404407081108110811081100
1452023070717260053404407081108110811081100
1462023070717250053404407081108110811081100
1472023070717240053404407081108110811081100
1482023070717230053404407081108110811081100
1492023070717220053404407081108110811081100
1502023070717210053404407081108110811081100
1512023070717200053404407081108110811081100
1522023070717190053404407081108110811081101344
1532023070717180053404407081108110811081100
1542023070717170053404407081108110811081100
1552023070717160053404407081108110811081100
1562023070717150053404407081108110811081100
1572023070717140053404407081108110811081100
1582023070717130053404407081108110811081100
1592023070717120053404407081108110811081100
1602023070717110053404407081108110811081100
1612023070717100053404407081108110811081100
1622023070717090053404407081108110811081100
1632023070717080053404407081108110811081100
1642023070717070053404407081108110811081100
1652023070717060053404407081108110811081100
1662023070717050053404407081108110811081100
1672023070717040053404407081108110811081100
1682023070717030053404407081108110811081100
1692023070717020053404407081108110811081100
1702023070717010053404407081108110811081100
1712023070717000053404407081108110811081100
1722023070716590053404407081108110811081100
1732023070716580053404407081108110811081100
1742023070716570053404407081108110811081100
1752023070716560053404407081108110811081100
1762023070716550053404407081108110811081100
1772023070716540053404407081108110811081100
1782023070716530053404407081108110811081100
1792023070716520053404407081108110811081100
1802023070716510053404407081108110811081100
1812023070716500053404407081108110811081100
1822023070716490053404407081108110811081101344
1832023070716480053404407081108110811081100
1842023070716470053404407081108110811081100
1852023070716460053404407081108110811081100
1862023070716450053404407081108110811081100
1872023070716440053404407081108110811081100
1882023070716430053404407081108110811081100
1892023070716420053404407081108110811081100
1902023070716410053404407081108110811081100
1912023070716400053404407081108110811081100
1922023070716390053404407081108110811081100
1932023070716380053404407081108110811081100
1942023070716370053404407081108110811081100
1952023070716360053404407081108110811081100
1962023070716350053404407081108110811081100
1972023070716340053404407081108110811081100
1982023070716330053404407081108110811081100
1992023070716320053404407081108110811081100
2002023070716310053404407081108110811081100
2012023070716300053404407081108110811081100
2022023070716290053404407081108110811081100
2032023070716280053404407081108110811081100
2042023070716270053404407081108110811081100
2052023070716260053404407081108110811081100
2062023070716250053404407081108110811081100
2072023070716240053404407081108110811081100
2082023070716230053404407081108110811081100
2092023070716220053404407081108110811081100
2102023070716210053404407081108110811081100
2112023070716200053404407081108110811081100
2122023070716190053404407081108110811081101344
2132023070716180053404407081108110811081100
2142023070716170053404407081108110811081100
2152023070716160053404407081108110811081100
2162023070716150053404407081108110811081100
2172023070716140053404407081108110811081100
2182023070716130053404407081108110811081100
2192023070716120053404407081108110811081100
2202023070716110053404407081108110811081100
2212023070716100053404407081108110811081100
2222023070716090053404407081108110811081100
2232023070716080053404407081108110811081100
2242023070716070053404407081108110811081100
2252023070716060053404407081108110811081100
2262023070716050053404407081108110811081100
2272023070716040053404407081108110811081100
2282023070716030053404407081108110811081100
2292023070716020053404407081108110811081100
2302023070716010053404407081108110811081100
2312023070716000053404407081108110811081100
2322023070715590053404407081108110811081100
2332023070715580053404407081108110811081100
2342023070715570053404407081108110811081100
2352023070715560053404407081108110811081100
2362023070715550053404407081108110811081100
2372023070715540053404407081108110811081100
2382023070715530053404407081108110811081100
2392023070715520053404407081108110811081100
2402023070715510053404407081108110811081100
2412023070715500053404407081108110811081100
2422023070715490053404407081108110811081101344
2432023070715480053404407081108110811081100
2442023070715470053404407081108110811081100
2452023070715460053404407081108110811081100
2462023070715450053404407081108110811081100
2472023070715440053404407081108110811081100
2482023070715430053404407081108110811081100
2492023070715420053404407081108110811081100
2502023070715410053404407081108110811081100
2512023070715400053404407081108110811081100
2522023070715390053404407081108110811081100
2532023070715380053404407081108110811081100
2542023070715370053404407081108110811081100
2552023070715360053404407081108110811081100
2562023070715350053404407081108110811081100
2572023070715340053404407081108110811081100
2582023070715330053404407081108110811081100
2592023070715320053404407081108110811081100
2602023070715310053404407081108110811081100
2612023070715300053404407081108110811081101344
2622023070715290052314423081208120812081200
2632023070715280052314423081208120812081200
2642023070715270052314423081208120812081200
2652023070715260052314423081208120812081200
2662023070715250052314423081208120812081200
2672023070715240052314423081208120812081200
2682023070715230052314423081208120812081200
2692023070715220052314423081208120812081200
2702023070715210052314423081208120812081200
2712023070715200052314423081208120812081200
272202307071519005231442308120814081408120364
2732023070715180052018849081108110811081100
274202307071517005201884908110811081108110100
2752023070715160051937749081108110811081002758
2762023070715150049703719081108110811081102280
2772023070715140047854639081108110811081100
278202307071513004785463908110811081108110760
279202307071512004723827908110811081108110375
2802023070715110046934154081108120812081101357
281202307071510004583244508120812081208120343
2822023070715090045553929081308130813081300
2832023070715080045553929081308130813081303
28420230707150700455514900812081208120812030
2852023070715060045527130081308130813081300
28620230707150500455271300813081308130813020
2872023070715040045510870081408140814081400
288202307071503004551087008140814081408140159
289202307071502004538144408130814081408130123
2902023070715010045281323081208120812081200
2912023070715000045281323081208120812081200
2922023070714590045281323081208120812081200
2932023070714580045281323081208120812081200
294202307071457004528132308120812081208120911
2952023070714560044541591081208120812081201
2962023070714550044540779081208110812081102
2972023070714540044539156081108110811081100
298202307071453004453915608110811081108110150
2992023070714520044417506081208120812081200
300202307071451004441750608120811081208110101
30120230707145000443355940811081108110811050
30220230707144900442950440811081108110811050
30320230707144800442544940812081208120812012
30420230707144700442447500811081208120811012
3052023070714460044235008081208120812081202
3062023070714450044233384081208120812081200
30720230707144400442333840812081208120812069
3082023070714430044177356081208120812081200
309202307071442004417735608120812081208120560
310202307071441004372263608120812081208120411
311202307071440004338890408120813081308120420
3122023070714390043047814081308130813081300
3132023070714380043047814081308130813081300
3142023070714370043047814081308130813081300
31520230707143600430478140813081308130813063
31620230707143500429965950813081308130813020
3172023070714340042980335081308130813081302
3182023070714330042978709081308130813081307
31920230707143200429730180812081208120812025
3202023070714310042952718081208120812081200
3212023070714300042952718081208120812081200
3222023070714290042952718081208120812081200
3232023070714280042952718081208120812081200
324202307071427004295271808120812081208120100
32520230707142600428715180813081308130813015
326202307071425004285932308130813081308130258
327202307071424004264956908130813081308130635
3282023070714230042133314081308130813081300
3292023070714220042133314081308130813081304
330202307071421004213006208130813081308130100
331202307071420004204876208130813081308130100
33220230707141900419674620813081308130813036
333202307071418004193819408130813081308130500
3342023070714170041531694081308130813081300
3352023070714160041531694081308130813081300
3362023070714150041531694081308130813081300
337202307071414004153169408130813081308130123
3382023070714130041431695081208120812081200
33920230707141200414316950812081208120812035
3402023070714110041403275081308130813081300
3412023070714100041403275081308130813081302
342202307071409004140164908130813081308130200
3432023070714080041239049081308130813081305
344202307071407004123498408120812081208120192
345202307071406004107908008120813081308120121
3462023070714050040980827081308130813081304
347202307071404004097757508120812081208120199
3482023070714030040815987081108110811081100
3492023070714020040815987081108110811081100
3502023070714010040815987081108110811081100
3512023070714000040815987081108110811081100
352202307071359004081598708110811081108110643
3532023070713580040294514081208120812081201046
3542023070713570039445162081308130813081300
3552023070713560039445162081308130813081300
3562023070713550039445162081308130813081300
3572023070713540039445162081308130813081300
3582023070713530039445162081308130813081300
3592023070713520039445162081308130813081300
36020230707135100394451620813081308130812053
3612023070713500039402076081308130813081300
3622023070713490039402076081308130813081300
363202307071348003940207608130813081308130100
3642023070713470039320776081208120812081200
3652023070713460039320776081208120812081200
3662023070713450039320776081208120812081200
3672023070713440039320776081208120812081203
368202307071343003931834008120812081208120100
369202307071342003923714008130812081308120200
37020230707134100390746400814081208140812031
371202307071340003904946608120812081208120807
3722023070713390038394182081208120812081200
37320230707133800383941820812081308130812091
37420230707133700383202200814081408140814020
3752023070713360038303940081508150815081500
3762023070713350038303940081508150815081500
37720230707133400383039400815081408150814038
378202307071333003827300208120812081208120100
3792023070713320038191802081208120812081200
3802023070713310038191802081208120812081200
381202307071330003819180208120812081208120100
3822023070713290038110602081408140814081400
383202307071328003811060208140813081408130150
3842023070713270037988641081208120812081200
38520230707132600379886410812081208120812054
386202307071325003794479308120812081208120108
38720230707132400378570970812081308130812052
38820230707132300378148230813081308130813018
3892023070713220037800189081408140814081401
3902023070713210037799375081408140814081400
3912023070713200037799375081408140814081400
3922023070713190037799375081408140814081400
3932023070713180037799375081408140814081401
3942023070713170037798561081208120812081200
3952023070713160037798561081208120812081200
39620230707131500377985610812081208120812051
3972023070713140037757149081208120812081201
3982023070713130037756337081508150815081500
3992023070713120037756337081508150815081501
4002023070713110037755522081508150815081500
4012023070713100037755522081508150815081501
4022023070713090037754707081508150815081500
4032023070713080037754707081508150815081501
40420230707130700377538920815081508150815026
4052023070713060037732702081208120812081200
4062023070713050037732702081208120812081200
4072023070713040037732702081208120812081200
40820230707130300377327020812081208120812056
4092023070713020037687230081208120812081200
4102023070713010037687230081208120812081200
4112023070713000037687230081208120812081201442
4122023070712590036516326081508150815081500
41320230707125800365163260815081508150815016
414202307071257003650328608150812081508120119
415202307071256003640640608120815081508120128
416202307071255003630219108150815081508130103
4172023070712540036218268081508150815081500
4182023070712530036218268081508140815081407
4192023070712520036212569081208120812081200
4202023070712510036212569081208120812081200
42120230707125000362125690812081208120812045
422202307071249003617602908130813081308130242
42320230707124800359792830813081308130813055
42420230707124700359345680814081408140814013
42520230707124600359239860813081308130813033
42620230707124500358971570813081308130813013
42720230707124400358865880813081308130813017
4282023070712430035872767081308130813081302
42920230707124200358711410813081308130813040
4302023070712410035838621081308130813081300
4312023070712400035838621081308130813081300
432202307071239003583862108130813081308130100
4332023070712380035757321081208120812081200
43420230707123700357573210812081208120812020
4352023070712360035741081081208120812081201
4362023070712350035740269081308130813081301
43720230707123400357394560813081308130813018
4382023070712330035724822081208120812081202
439202307071232003572319808120812081208120100
4402023070712310035641998081308130813081300
441202307071230003564199808130812081308120116
44220230707122900355476910812081208120812012
4432023070712280035537947081208120812081200
4442023070712270035537947081208120812081200
4452023070712260035537947081208120812081200
44620230707122500355379470812081208120812054
447202307071224003549409908120813081308120226
448202307071223003531039108130813081308130347
44920230707122200350282800813081208130812027
450202307071221003500635508120813081308120126
45120230707122000349040330813081408140813026
45220230707121900348828840814081308140813055
45320230707121800348381590812081208120812061
454202307071217003478862708120814081408120455
45520230707121600344191070815081408150814081
45620230707121500343531620815081508150815010
45720230707121400343450120812081208120812080
458202307071213003428005208120812081208120330
45920230707121200340120920812081508150812035
46020230707121100339836690812081208120812012
4612023070712100033973925081208120812081200
46220230707120900339739250812081208120812010
46320230707120800339658050812081208120812010
46420230707120700339576850813081308130813057
46520230707120600339113440813081208130812055
46620230707120500338666790812081208120812018
46720230707120400338520630812081208120812070
468202307071203003379522308120812081208120725
4692023070712020033206523081108110811081100
470202307071201003320652308110811081108110195
4712023070712000033048378081108110811081100
4722023070711590033048378081108110811081100
4732023070711580033048378081108110811081105
4742023070711570033044323081208120812081201
4752023070711560033043511081208120812081200
4762023070711550033043511081208120812081200
47720230707115400330435110812081208120812026
478202307071153003302239908120812081208120105
4792023070711520032937139081108110811081100
4802023070711510032937139081108110811081100
4812023070711500032937139081108110811081100
482202307071149003293713908110811081208110531
483202307071148003250649308120811081208110175
48420230707114700323645550813081208130812074
485202307071146003230440308120811081208110236
486202307071145003211300608120812081208120108
4872023070711440032025310081308130813081300
4882023070711430032025310081308130813081300
48920230707114200320253100813081108130811051
490202307071141003198387708110811081108110259
491202307071140003177382808120812081208120218
492202307071139003159681208130812081308120544
493202307071138003115478408130812081308120253
494202307071137003094912708130814081408130406
495202307071136003061890408140814081408140223
49620230707113500304373820813081308130813025
497202307071134003041705708130812081308120229
498202307071133003023091408130813081308130136
499202307071132003012034608140813081408130718
500202307071131002953661108130814081408130730
501202307071130002894311808130813081508130696
5022023070711290028377135081408150815081401382
503202307071128002725189908150816081608150782
5042023070711270026614473081508150815081500
5052023070711260026614473081508160816081503979
50620230707112500233714250816081608160816010
5072023070711240023363265081608160816081600
5082023070711230023363265081608160816081600
5092023070711220023363265081608160816081600
5102023070711210023363265081608160816081600
5112023070711200023363265081608160816081600
5122023070711190023363265081608160816081600
5132023070711180023363265081608160816081607
514202307071117002335755308150815081508150210
5152023070711160023186403081508150815081500
5162023070711150023186403081508150815081500
5172023070711140023186403081508150815081500
51820230707111300231864030815081508150815028
519202307071112002316358308150815081508150189
5202023070711110023009548081608160816081600
521202307071110002300954808160817081708160108
5222023070711090022921419081608160816081600
5232023070711080022921419081608160816081600
52420230707110700229214190816081608160816010
5252023070711060022913259081608160816081600
5262023070711050022913259081608160816081600
5272023070711040022913259081608160816081600
52820230707110300229132590816081608160816036
529202307071102002288388308160816081608160582
53020230707110100224089710817081808180817026
53120230707110000223877260818081808180818010
53220230707105900223795460819081908190819010
5332023070710580022371356081908190819081900
5342023070710570022371356081908190819081900
5352023070710560022371356081908190819081905
5362023070710550022367261081608160816081601
537202307071054002236644508160817081708160676
5382023070710530021814828081608160816081601269
539202307071052002077932408160818081808160772
5402023070710510020148831081708170817081700
541202307071050002014883108170817081708170126
54220230707104900200458890820082008200820098
5432023070710480019965529081708170817081700
5442023070710470019965529081708170817081700
5452023070710460019965529081708170817081700
5462023070710450019965529081708170817081701596
5472023070710440018661597081808180818081801
5482023070710430018660779082208220822082200
5492023070710420018660779082208220822082200
5502023070710410018660779082208220822082200
5512023070710400018660779082208220822082201
5522023070710390018659957082208220822082200
5532023070710380018659957082208220822082200
554202307071037001865995708220818082208180139
555202307071036001854588708160816081608160401
5562023070710350018218671081808180818081800
55720230707103400182186710818081808180818020
55820230707103300182023110818081808180818010
5592023070710320018194131081608170817081601077
5602023070710310017314472081608180818081601767
5612023070710300015871842081808180818081800
56220230707102900158718420818081908190818054
5632023070710280015827668081808180818081800
5642023070710270015827668081808180818081801
565202307071026001582685008180817081808170117
566202307071025001573125908170817081708170233
5672023070710240015540898081808180818081800
5682023070710230015540898081808180818081802
569202307071022001553926208170817081708170500
57020230707102100151307620817081708170817057
571202307071020001508419308180819081908180130
5722023070710190014977851081808180818081800
5732023070710180014977851081808180818081800
5742023070710170014977851081808180818081800
5752023070710160014977851081808180818081800
5762023070710150014977851081808180818081800
5772023070710140014977851081808180818081800
5782023070710130014977851081808180818081800
579202307071012001497785108180818081808180245
58020230707101100147774410818081808180818030
5812023070710100014752901081808180818081800
582202307071009001475290108180818081808180120
58320230707100800146547410818081808180818061
5842023070710070014604843081708180818081701073
585202307071006001372819708180818081808180274
5862023070710050013504065081808180818081800
5872023070710040013504065081808180818081800
5882023070710030013504065081808180818081800
589202307071002001350406508180818081808180100
5902023070710010013422265081808190819081802195
59120230707100000116255600820082008200820050
5922023070709590011584560082008200820082000
593202307070958001158456008200820082008200190
594202307070957001142876008220822082208220300
5952023070709560011182160081908190819081900
596202307070955001118216008190819081908190322
597202307070954001091844208190820082008190254
5982023070709530010710409081908190819081900
599202307070952001071040908190821082208190277
6002023070709510010483450082208220822082200
60120230707095000104834500822082208220822022
6022023070709490010465366082408240824082400
6032023070709480010465366082408240824082406
6042023070709470010460422082408240824082400
605202307070946001046042208240825082508240102
6062023070709450010376274082508250825082501
6072023070709440010375449082208220822082200
608202307070943001037544908220822082208220389
6092023070709420010055691082508250825082500
610202307070941001005569108250825082508250100
611202307070940009973191082508250825082500
612202307070939009973191082508250825082501
61320230707093800997236608250818082508180212
6142023070709370097988660825081808250817094
615202307070936009721997082008190820081901481
61620230707093500850805808200820082008200170
61720230707093400836865808230820082308200148
61820230707093300824688408230821082308210267
619202307070932008027321082208220822082203
62020230707093100802485508190819081908190314
6212023070709300077676890818081908190818094
62220230707092900769071508190817081908170138
6232023070709280075776970816081708170816078
6242023070709270075139900816081708170816025
62520230707092600749357208170817081708170306
6262023070709250072435700817081708170817030
6272023070709240072190600817081708170817031
62820230707092300719373308160816081608160390
629202307070922006875493081908190819081900
630202307070921006875493081908180819081603202
63120230707092000425908408180818081808180199
632202307070919004096302081808180818081800
633202307070918004096302081808180818081802
63420230707091700409466608190818081908170759
63520230707091600347403708190819081908190581
63620230707091500299819808200821082208200711
6372023070709140024149690822082208220822013
6382023070709130024042830822082208220822028
63920230707091200238126708230823082308230607
64020230707091100188170608230823082308230500
6412023070709100014702060823082308230823067
64220230707090900141506508230825082508230158
6432023070709080012849310825082508250825016
644202307070907001271731082508250825082500
64520230707090600127173108250825082508250243
64620230707090500107125608250822082508200721
6472023070709040047978908220825082508220138
648202307070903003661990825082508250825067
64920230707090200310924082508250825082500
65020230707090100310924082508250825082500
6512023070709000031092408250825082508220377