Files
KissMeData/156100/min/candle-20230706.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202307062009007988211206070607060706070658
32023070620080079882112060706070607060700
42023070620070079882112060706070607060700
52023070620060079882112060706070607060700
62023070620050079882112060706070607060700
72023070620040079882112060706070607060700
82023070620030079882112060706070607060700
92023070620020079882112060706070607060700
102023070620010079882112060706070607060700
112023070620000079882112060706070607060700
122023070619590079882112060706070607060700
132023070619580079882112060706070607060700
142023070619570079882112060706070607060700
152023070619560079882112060706070607060700
162023070619550079882112060706070607060700
172023070619540079882112060706070607060700
182023070619530079882112060706070607060700
192023070619520079882112060706070607060700
202023070619510079882112060706070607060700
212023070619500079882112060706070607060700
222023070619490079882112060706070607060700
232023070619480079882112060706070607060700
242023070619470079882112060706070607060700
252023070619460079882112060706070607060700
262023070619450079882112060706070607060700
272023070619440079882112060706070607060700
282023070619430079882112060706070607060700
292023070619420079882112060706070607060700
302023070619410079882112060706070607060700
312023070619400079882112060706070607060700
32202307061939007988211206070607060706070658
332023070619380079882112060706070607060700
342023070619370079882112060706070607060700
352023070619360079882112060706070607060700
362023070619350079882112060706070607060700
372023070619340079882112060706070607060700
382023070619330079882112060706070607060700
392023070619320079882112060706070607060700
402023070619310079882112060706070607060700
412023070619300079882112060706070607060700
422023070619290079882112060706070607060700
432023070619280079882112060706070607060700
442023070619270079882112060706070607060700
452023070619260079882112060706070607060700
462023070619250079882112060706070607060700
472023070619240079882112060706070607060700
482023070619230079882112060706070607060700
492023070619220079882112060706070607060700
502023070619210079882112060706070607060700
512023070619200079882112060706070607060700
522023070619190079882112060706070607060700
532023070619180079882112060706070607060700
542023070619170079882112060706070607060700
552023070619160079882112060706070607060700
562023070619150079882112060706070607060700
572023070619140079882112060706070607060700
582023070619130079882112060706070607060700
592023070619120079882112060706070607060700
602023070619110079882112060706070607060700
612023070619100079882112060706070607060700
62202307061909007988211206070607060706070658
632023070619080079882112060706070607060700
642023070619070079882112060706070607060700
652023070619060079882112060706070607060700
662023070619050079882112060706070607060700
672023070619040079882112060706070607060700
682023070619030079882112060706070607060700
692023070619020079882112060706070607060700
702023070619010079882112060706070607060700
712023070619000079882112060706070607060700
722023070618590079882112060706070607060700
732023070618580079882112060706070607060700
742023070618570079882112060706070607060700
752023070618560079882112060706070607060700
762023070618550079882112060706070607060700
772023070618540079882112060706070607060700
782023070618530079882112060706070607060700
792023070618520079882112060706070607060700
802023070618510079882112060706070607060700
812023070618500079882112060706070607060700
822023070618490079882112060706070607060700
832023070618480079882112060706070607060700
842023070618470079882112060706070607060700
852023070618460079882112060706070607060700
862023070618450079882112060706070607060700
872023070618440079882112060706070607060700
882023070618430079882112060706070607060700
892023070618420079882112060706070607060700
902023070618410079882112060706070607060700
912023070618400079882112060706070607060700
92202307061839007988211206070607060706070658
932023070618380079882112060706070607060700
942023070618370079882112060706070607060700
952023070618360079882112060706070607060700
962023070618350079882112060706070607060700
972023070618340079882112060706070607060700
982023070618330079882112060706070607060700
992023070618320079882112060706070607060700
1002023070618310079882112060706070607060700
1012023070618300079882112060706070607060700
1022023070618290079882112060706070607060700
1032023070618280079882112060706070607060700
1042023070618270079882112060706070607060700
1052023070618260079882112060706070607060700
1062023070618250079882112060706070607060700
1072023070618240079882112060706070607060700
1082023070618230079882112060706070607060700
1092023070618220079882112060706070607060700
1102023070618210079882112060706070607060700
1112023070618200079882112060706070607060700
1122023070618190079882112060706070607060700
1132023070618180079882112060706070607060700
1142023070618170079882112060706070607060700
1152023070618160079882112060706070607060700
1162023070618150079882112060706070607060700
1172023070618140079882112060706070607060700
1182023070618130079882112060706070607060700
1192023070618120079882112060706070607060700
1202023070618110079882112060706070607060700
1212023070618100079882112060706070607060700
122202307061809007988211206070607060706070658
1232023070618080079882112060706070607060700
1242023070618070079882112060706070607060700
1252023070618060079882112060706070607060700
1262023070618050079882112060706070607060700
1272023070618040079882112060706070607060700
1282023070618030079882112060706070607060700
1292023070618020079882112060706070607060700
1302023070618010079882112060706070607060700
1312023070618000079882112060706070607060700
1322023070617590079882112060706070607060700
1332023070617580079882112060706070607060700
1342023070617570079882112060706070607060700
1352023070617560079882112060706070607060700
1362023070617550079882112060706070607060700
1372023070617540079882112060706070607060700
1382023070617530079882112060706070607060700
1392023070617520079882112060706070607060700
1402023070617510079882112060706070607060700
1412023070617500079882112060706070607060700
1422023070617490079882112060706070607060700
1432023070617480079882112060706070607060700
1442023070617470079882112060706070607060700
1452023070617460079882112060706070607060700
1462023070617450079882112060706070607060700
1472023070617440079882112060706070607060700
1482023070617430079882112060706070607060700
1492023070617420079882112060706070607060700
1502023070617410079882112060706070607060700
1512023070617400079882112060706070607060700
152202307061739007988211206070607060706070658
1532023070617380079882112060706070607060700
1542023070617370079882112060706070607060700
1552023070617360079882112060706070607060700
1562023070617350079882112060706070607060700
1572023070617340079882112060706070607060700
1582023070617330079882112060706070607060700
1592023070617320079882112060706070607060700
1602023070617310079882112060706070607060700
1612023070617300079882112060706070607060700
1622023070617290079882112060706070607060700
1632023070617280079882112060706070607060700
1642023070617270079882112060706070607060700
1652023070617260079882112060706070607060700
1662023070617250079882112060706070607060700
1672023070617240079882112060706070607060700
1682023070617230079882112060706070607060700
1692023070617220079882112060706070607060700
1702023070617210079882112060706070607060700
1712023070617200079882112060706070607060700
1722023070617190079882112060706070607060700
1732023070617180079882112060706070607060700
1742023070617170079882112060706070607060700
1752023070617160079882112060706070607060700
1762023070617150079882112060706070607060700
1772023070617140079882112060706070607060700
1782023070617130079882112060706070607060700
1792023070617120079882112060706070607060700
1802023070617110079882112060706070607060700
1812023070617100079882112060706070607060700
182202307061709007988211206070607060706070658
1832023070617080079882112060706070607060700
1842023070617070079882112060706070607060700
1852023070617060079882112060706070607060700
1862023070617050079882112060706070607060700
1872023070617040079882112060706070607060700
1882023070617030079882112060706070607060700
1892023070617020079882112060706070607060700
1902023070617010079882112060706070607060700
1912023070617000079882112060706070607060700
1922023070616590079882112060706070607060700
1932023070616580079882112060706070607060700
1942023070616570079882112060706070607060700
1952023070616560079882112060706070607060700
1962023070616550079882112060706070607060700
1972023070616540079882112060706070607060700
1982023070616530079882112060706070607060700
1992023070616520079882112060706070607060700
2002023070616510079882112060706070607060700
2012023070616500079882112060706070607060700
2022023070616490079882112060706070607060700
2032023070616480079882112060706070607060700
2042023070616470079882112060706070607060700
2052023070616460079882112060706070607060700
2062023070616450079882112060706070607060700
2072023070616440079882112060706070607060700
2082023070616430079882112060706070607060700
2092023070616420079882112060706070607060700
2102023070616410079882112060706070607060700
2112023070616400079882112060706070607060700
212202307061639007988211206070607060706070658
2132023070616380079882112060706070607060700
2142023070616370079882112060706070607060700
2152023070616360079882112060706070607060700
2162023070616350079882112060706070607060700
2172023070616340079882112060706070607060700
2182023070616330079882112060706070607060700
2192023070616320079882112060706070607060700
2202023070616310079882112060706070607060700
2212023070616300079882112060706070607060700
2222023070616290079882112060706070607060700
2232023070616280079882112060706070607060700
2242023070616270079882112060706070607060700
2252023070616260079882112060706070607060700
2262023070616250079882112060706070607060700
2272023070616240079882112060706070607060700
2282023070616230079882112060706070607060700
2292023070616220079882112060706070607060700
2302023070616210079882112060706070607060700
2312023070616200079882112060706070607060700
2322023070616190079882112060706070607060700
2332023070616180079882112060706070607060700
2342023070616170079882112060706070607060700
2352023070616160079882112060706070607060700
2362023070616150079882112060706070607060700
2372023070616140079882112060706070607060700
2382023070616130079882112060706070607060700
2392023070616120079882112060706070607060700
2402023070616110079882112060706070607060700
2412023070616100079882112060706070607060700
242202307061609007988211206070607060706070658
2432023070616080079882112060706070607060700
2442023070616070079882112060706070607060700
2452023070616060079882112060706070607060700
2462023070616050079882112060706070607060700
2472023070616040079882112060706070607060700
2482023070616030079882112060706070607060700
2492023070616020079882112060706070607060700
2502023070616010079882112060706070607060700
2512023070616000079882112060706070607060700
2522023070615590079882112060706070607060700
2532023070615580079882112060706070607060700
2542023070615570079882112060706070607060700
2552023070615560079882112060706070607060700
2562023070615550079882112060706070607060700
2572023070615540079882112060706070607060700
2582023070615530079882112060706070607060700
2592023070615520079882112060706070607060700
2602023070615510079882112060706070607060700
2612023070615500079882112060706070607060700
2622023070615490079882112060706070607060700
2632023070615480079882112060706070607060700
2642023070615470079882112060706070607060700
2652023070615460079882112060706070607060700
2662023070615450079882112060706070607060700
2672023070615440079882112060706070607060700
2682023070615430079882112060706070607060700
2692023070615420079882112060706070607060700
2702023070615410079882112060706070607060700
2712023070615400079882112060706070607060700
272202307061539007988211206070607060706070658
2732023070615380079882112060706070607060700
2742023070615370079882112060706070607060700
2752023070615360079882112060706070607060700
2762023070615350079882112060706070607060700
2772023070615340079882112060706070607060700
2782023070615330079882112060706070607060700
2792023070615320079882112060706070607060700
2802023070615310079882112060706070607060700
281202307061530007988211206070607060706070658
2822023070615290079482706060206020602060200
2832023070615280079482706060206020602060200
2842023070615270079482706060206020602060200
2852023070615260079482706060206020602060200
2862023070615250079482706060206020602060200
2872023070615240079482706060206020602060200
2882023070615230079482706060206020602060200
2892023070615220079482706060206020602060200
2902023070615210079482706060206020602060200
2912023070615200079482706060206020602060200
2922023070615190079482706060205940602059401500
29320230706151800785852740591059205920591054
29420230706151700785533560591059105910591050
2952023070615160078523806059505950595059500
2962023070615150078523806059505950595059500
2972023070615140078523806059505950595059500
2982023070615130078523806059505950595059500
2992023070615120078523806059505950595059501
3002023070615110078523211059505950595059508
3012023070615100078518451059505950595059500
3022023070615090078518451059505950595059500
3032023070615080078518451059505950595059502
3042023070615070078517261059505950595059500
305202307061506007851726105950600060005950411
3062023070615050078271866060006000600060000
3072023070615040078271866060006000600060000
3082023070615030078271866060006000600060000
3092023070615020078271866060006000600060000
3102023070615010078271866060006000600060000
3112023070615000078271866060006000600060000
31220230706145900782718660600060006000600016
3132023070614580078262266060006000600060000
3142023070614570078262266060006000600060000
315202307061456007826226606000598060005980100
31620230706145500782023250599059905990599015
317202307061454007819334005940595060005940607
3182023070614530077832129059505960596059501133
319202307061452007715793405970597059705970304
3202023070614510076976446059705970597059700
32120230706145000769764460597059705970597010
322202307061449007697047605980598059805980210
3232023070614480076844896059805980598059802
3242023070614470076843700060106010601060100
3252023070614460076843700060106010601060100
3262023070614450076843700060106010601060101
3272023070614440076843099059605960596059600
3282023070614430076843099059605980598059601336
3292023070614420076046099059905990599059900
3302023070614410076046099059905990599059900
3312023070614400076046099059905990599059900
332202307061439007604609905990600060005990705
33320230706143800756231590601060106010601050
334202307061437007559310906020602060206020104
3352023070614360075530501060206020602060201
33620230706143500755298990602060206020602010
33720230706143400755238790602060206020602010
3382023070614330075517859060606060606060600
3392023070614320075517859060606030606060301400
3402023070614310074671883060106010601060100
3412023070614300074671883060106010601060100
3422023070614290074671883060106010601060100
3432023070614280074671883060106010601060104
3442023070614270074669479060106010601060100
345202307061426007466947906010601060106010100
34620230706142500746093790601060106010601011
347202307061424007460276806010601060206010290
34820230706142300744284730601060106010601010
34920230706142200744224630600060006000600040
350202307061421007439846306000600060006000249
351202307061420007424906306000598060005980159
352202307061419007415375105970597059705970577
353202307061418007380928205970599059905970244
354202307061417007366329606000600060006000177
355202307061416007355709606010603060306010453
356202307061415007328442906030602060406010412
3572023070614140073036438060206020602060201
358202307061413007303583606030603060306030177
359202307061412007292910506000596060005960749
360202307061411007248243905950595059505950323
3612023070614100072290254059105910591059102937
3622023070614090070554487058905890589058801291
3632023070614080069795287059105910591059100
3642023070614070069795287059105910591059100
36520230706140600697952870591059005910590010
3662023070614050069789378059105910591059100
36720230706140400697893780591059105910591050
3682023070614030069759828059105910591059100
36920230706140200697598280591059005910590029
370202307061401006974269705880592059505870238
3712023070614000069602108059005900590059000
372202307061359006960210805900593059305900127
373202307061358006952709705950594059505940685
3742023070613570069119793059005900590059000
375202307061356006911979305900590059005900177
37620230706135500690153630588058805880588026
3772023070613540069000075058605860586058602
3782023070613530068998903058605860586058600
3792023070613520068998903058605860586058600
380202307061351006899890305860586058605860405
3812023070613500068761573058605860586058600
382202307061349006876157305860586058605860129
3832023070613480068685979058705870587058700
384202307061347006868597905870585058705850242
3852023070613460068543974058605860586058600
3862023070613450068543974058605860586058600
38720230706134400685439740586058605860586040
3882023070613430068520534058105810581058100
38920230706134200685205340581058205820581030
3902023070613410068503102058405840584058400
391202307061340006850310205840584058405840423
392202307061339006825607005830583058305830117
3932023070613380068187859058005800580058000
3942023070613370068187859058005800580058000
395202307061336006818785905800580058005800251
3962023070613350068042279057905800580057906450
3972023070613340064301301058005830583058003003
398202307061333006255955205830580058305800470
3992023070613320062286922058005840584058001660
400202307061331006131929705860586058605860230
4012023070613300061184517058605860586058600
4022023070613290061184517058605860586058600
403202307061328006118451705860584058605840195
4042023070613270061070267058405840584058400
4052023070613260061070267058405840584058400
4062023070613250061070267058405840584058400
4072023070613240061070267058405840584058400
40820230706132300610702670584058405840584063
409202307061322006103347505830583058305830649
4102023070613210060655108058005800580058005344
4112023070613200057555588058005840584058004050
41220230706131900552030000584058405840584020
4132023070613180055191320058405840584058400
414202307061317005519132005840585058505840715
41520230706131600547735990586058605860586077
416202307061315005472847705860586058605860907
4172023070613140054196975058605860586058600
41820230706131300541969750586058605860586013
419202307061312005418935705860586058605860258
42020230706131100540381690586058605860586050
421202307061310005400886905860586058605860321
42220230706130900538207630587058705870587014
42320230706130800538125450586058605860586010
42420230706130700538066850587058705870587061
425202307061306005377087805880588058805880341
4262023070613050053570370058905890589058900
42720230706130400535703700589058905890589014
4282023070613030053562124058805880588058801
4292023070613020053561536058805880588058809
4302023070613010053556244058805880588058800
4312023070613000053556244058805880588058800
43220230706125900535562440588058905890588011
43320230706125800535497660587058405870584060
434202307061257005351457605860584058605840127
435202307061256005344027005830583058305830155
4362023070612550053349905058405840584058401
4372023070612540053349321058005800580058000
4382023070612530053349321058005890589058003502
439202307061252005131017905880589058905880174
4402023070612510051207777058905920592058902500
44120230706125000497343960594059405940594039
4422023070612490049711230059405940594059400
443202307061248004971123005940593059405930393
4442023070612470049478131059205920592059200
44520230706124600494781310592059205920592060
4462023070612450049442611059005900590059000
447202307061244004944261105900591059105900422
4482023070612430049193419059405940594059400
4492023070612420049193419059405940594059400
45020230706124100491934190594059405940594023
45120230706124000491797570594059105940591041
4522023070612390049155436059305930593059300
453202307061238004915543605930593059305930140
4542023070612370049072416059305930593059300
4552023070612360049072416059305930593059300
456202307061235004907241605930593059305930100
4572023070612340049013116059305930593059301
458202307061233004901252305910590059105900201
4592023070612320048893733058905890589058900
4602023070612310048893733058905890589058900
461202307061230004889373305890589058905890250
4622023070612290048746483058905890589058900
4632023070612280048746483058905890589058900
46420230706122700487464830589058905890589082
4652023070612260048698185058905890589058901
466202307061225004869759605900590059005900100
4672023070612240048638596059105910591059100
468202307061223004863859605910591059105910190
46920230706122200485263060589058905890589060
470202307061221004849096605890589058905890215
4712023070612200048364331058905890589058900
47220230706121900483643310589059005900589051
473202307061218004833429105900590059005900125
474202307061217004826054105900590059005900104
47520230706121600481991810590059105910590065
4762023070612150048160830059105910591059100
4772023070612140048160830059105910591059100
47820230706121300481608300591059105910591075
4792023070612120048116505059105910591059105
48020230706121100481135500591059105910591010
48120230706121000481076400592059305930592018
48220230706120900480969760593058705930587053
4832023070612080048065853058805890589058801000
4842023070612070047477787058905890589058900
48520230706120600474777870589058905890589025
48620230706120500474630620589058905890589030
4872023070612040047445392058805880588058803
488202307061203004744362805880589058905880203
489202307061202004732410605890589058905890297
4902023070612010047149173058905890589058900
4912023070612000047149173058905890589058801846
4922023070611590046063569058905890589058903169
493202307061158004419702805900590059005900145
49420230706115700441114780590059005900590010
495202307061156004410557805910591059105910111
49620230706115500440399770592059205920592064
49720230706115400440020890593059205930592022
4982023070611530043989045059305930593059300
49920230706115200439890450593059305930593055
5002023070611510043956430059305930593059302
50120230706115000439552440593059305930593051
50220230706114900439250010593059305930593012
5032023070611480043917885059105910591059100
5042023070611470043917885059105910591059100
5052023070611460043917885059105900591059003
5062023070611450043916113059105910591059100
5072023070611440043916113059105910591059100
5082023070611430043916113059105910591059100
50920230706114200439161130591059305930591066
51020230706114100438770950593059305930593061
511202307061140004384092205930583059305830275
5122023070611390043678886058305910591058001237
5132023070611380042955816059005900590059000
5142023070611370042955816059005900590059001
5152023070611360042955226059605900596059002
516202307061135004295404005910591059105910193
517202307061134004283997705910592059405910384
5182023070611330042612985059105910591059100
5192023070611320042612985059105910591059100
520202307061131004261298505910595059505910629
521202307061130004224115605910598059805910537
522202307061129004192294705990595059905950245
523202307061128004177652005960596059605960350
5242023070611270041567920059605990599059501300
5252023070611260040792891059905990599059905
5262023070611250040789896059905990599059900
52720230706112400407898960599059905990599023
5282023070611230040776119059905990599059904
529202307061122004077372305990599060005990359
530202307061121004055861206000600060006000472
531202307061120004027541205990602060205990300
5322023070611190040095069060106010601060003201
5332023070611180038174168060006000600060001500
5342023070611170037274168060006010601060001484
5352023070611160036382684060006000600060000
536202307061115003638268406000600060006000670
5372023070611140035980684059906030603059904727
538202307061113003314203406050603060506030317
539202307061112003295051906040605060506040879
5402023070611110032419472060506050605060502
54120230706111000324182620605060506050605042
54220230706110900323928520608060406080604096
543202307061108003233480406040605060506040401
544202307061107003209259906040604060406040917
5452023070611060031538731060506060606060402600
54620230706110500299677800606060606060606078
547202307061104002992051206060607060706060505
548202307061103002961447706060608060806060156
549202307061102002951984106080607060806060101
5502023070611010029458621060806080609060601130
551202307061100002877286206090609060906090556
5522023070610590028434258061006100610061004
5532023070610580028431818061006100610061000
5542023070610570028431818061006090610060906
5552023070610560028428163061006100610061000
55620230706105500284281630610061006100610055
5572023070610540028394613061006100610061001
558202307061053002839400306100610061006100473
559202307061052002810547306100610061006100251
5602023070610510027952363061006100610061000
5612023070610500027952363061006100610061000
5622023070610490027952363061006100610061001
5632023070610480027951753061006100610061000
564202307061047002795175306100610061006100100
5652023070610460027890753060906090609060900
5662023070610450027890753060906090609060900
56720230706104400278907530609060906090609050
5682023070610430027860303061006100610061002859
569202307061042002611631306100610061006100149
570202307061041002602542306100610061006100113
5712023070610400025956493060906090609060900
5722023070610390025956493060906090609060900
5732023070610380025956493060906090609060900
5742023070610370025956493060906090609060900
5752023070610360025956493060906090609060900
5762023070610350025956493060906090609060901
5772023070610340025955884060806110611060801074
5782023070610330025301560060906090609060900
5792023070610320025301560060906130613060901551
5802023070610310024353537061406140614061401000
5812023070610300023739537061206120612061200
5822023070610290023739537061206120612061200
583202307061028002373953706120613061306120500
5842023070610270023433424061306130613061300
58520230706102600234334240613061306130613022
5862023070610250023419938061406140614061400
5872023070610240023419938061406140614061400
588202307061023002341993806140614061706140904
5892023070610220022864852061306130613061306
5902023070610210022861174061306130613061300
5912023070610200022861174061306130613061300
5922023070610190022861174061306130613061300
593202307061018002286117406130613061306130101
594202307061017002279926106130613061306130150
5952023070610160022707311061306130613061301
596202307061015002270669806170613061706130215
597202307061014002257427906160616061606160251
598202307061013002241966306130612061306120503
599202307061012002211139906120613061306120423
6002023070610110021852150061306130613061300
601202307061010002185215006130613061306130135
602202307061009002176939506130613061306130380
60320230706100800215364550615061506150615025
60420230706100700215210800613061206130612082
6052023070610060021470835061306130613061301
60620230706100500214702220613061306130613034
607202307061004002144938006090611061106090600
6082023070610030021083620061606160616061601
609202307061002002108300406160615061606150400
6102023070610010020836752061106110611061101
611202307061000002083614106110611061106110820
612202307060959002033512106110615061506110400
6132023070609580020090172061506150615061501
6142023070609570020089557061406140614061400
6152023070609560020089557061406140614061400
6162023070609550020089557061406140614061400
6172023070609540020089557061406140614061400
618202307060953002008955706140614061406140109
6192023070609520020022631061406140614061400
6202023070609510020022631061406140614061400
62120230706095000200226310614061406140614076
62220230706094900199759670614061406140614010
6232023070609480019969827061606160616061600
6242023070609470019969827061606110616061003933
62520230706094600175659390614061406140614016
6262023070609450017556115061106110611061101037
627202307060944001692250806110612061206110563
6282023070609430016578485061106110611061100
62920230706094200165784850611061106110611084
630202307060941001652716106120614061406120772
6312023070609400016054283061406140614061400
63220230706093900160542830614061406140614025
633202307060938001603893306140615061506140250
6342023070609370015885333061906190619061900
63520230706093600158853330619061906190619022
63620230706093500158717150621062006210620051
6372023070609340015840094062006160620061501201
63820230706093300151012540616061606160616077
6392023070609320015053822061606160616061602
6402023070609310015052590061606160616061602
641202307060930001505135806160617061706160214
642202307060929001491948006170617061706170108
643202307060928001485284406170615061706150288
6442023070609270014675396061406140614061401
645202307060926001467478206140615061506140345
6462023070609250014462945061506220622061501648
647202307060924001344420906140614061406140292
64820230706092300132649210614061406140614055
6492023070609220013231151061406140614061400
650202307060921001323115106140615061506140357
6512023070609200013011706061506150615061500
652202307060919001301170606150617061706150611
653202307060918001263520706170618061806170287
6542023070609170012457842061806220622061803285
6552023070609160010422594062306230623062300
6562023070609150010422594062306230623062300
6572023070609140010422594062306230623062303
658202307060913001042072506230620062306200502
659202307060912001010947906200620062106200639
6602023070609110097127990620062106210620063
661202307060910009673738062006210621062001086
662202307060909008999911062006230623062001576
66320230706090800801823406270630063006260923
664202307060907007439528063206320632063200
665202307060906007439528063206320632063202029
666202307060905006157200063206330633063201029
667202307060904005505943063306350637063301348
668202307060903004647862063406350636063401027
66920230706090200399593006340629063406280981
670202307060901003374463062906340635062803461
671202307060900001188566063506330637063301496