Files
KissMeData/348080/min/candle-20230914.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202309142038002177644105320532053205320512984
320230914203700217764410532053205320532050
420230914203600217764410532053205320532050
520230914203500217764410532053205320532050
620230914203400217764410532053205320532050
720230914203300217764410532053205320532050
820230914203200217764410532053205320532050
920230914203100217764410532053205320532050
1020230914203000217764410532053205320532050
1120230914202900217764410532053205320532050
1220230914202800217764410532053205320532050
1320230914202700217764410532053205320532050
1420230914202600217764410532053205320532050
1520230914202500217764410532053205320532050
1620230914202400217764410532053205320532050
1720230914202300217764410532053205320532050
1820230914202200217764410532053205320532050
1920230914202100217764410532053205320532050
2020230914202000217764410532053205320532050
2120230914201900217764410532053205320532050
2220230914201800217764410532053205320532050
2320230914201700217764410532053205320532050
2420230914201600217764410532053205320532050
2520230914201500217764410532053205320532050
2620230914201400217764410532053205320532050
2720230914201300217764410532053205320532050
2820230914201200217764410532053205320532050
2920230914201100217764410532053205320532050
3020230914201000217764410532053205320532050
3120230914200900217764410532053205320532050
32202309142008002177644105320532053205320512984
3320230914200700217764410532053205320532050
3420230914200600217764410532053205320532050
3520230914200500217764410532053205320532050
3620230914200400217764410532053205320532050
3720230914200300217764410532053205320532050
3820230914200200217764410532053205320532050
3920230914200100217764410532053205320532050
4020230914200000217764410532053205320532050
4120230914195900217764410532053205320532050
4220230914195800217764410532053205320532050
4320230914195700217764410532053205320532050
4420230914195600217764410532053205320532050
4520230914195500217764410532053205320532050
4620230914195400217764410532053205320532050
4720230914195300217764410532053205320532050
4820230914195200217764410532053205320532050
4920230914195100217764410532053205320532050
5020230914195000217764410532053205320532050
5120230914194900217764410532053205320532050
5220230914194800217764410532053205320532050
5320230914194700217764410532053205320532050
5420230914194600217764410532053205320532050
5520230914194500217764410532053205320532050
5620230914194400217764410532053205320532050
5720230914194300217764410532053205320532050
5820230914194200217764410532053205320532050
5920230914194100217764410532053205320532050
6020230914194000217764410532053205320532050
6120230914193900217764410532053205320532050
62202309141938002177644105320532053205320512984
6320230914193700217764410532053205320532050
6420230914193600217764410532053205320532050
6520230914193500217764410532053205320532050
6620230914193400217764410532053205320532050
6720230914193300217764410532053205320532050
6820230914193200217764410532053205320532050
6920230914193100217764410532053205320532050
7020230914193000217764410532053205320532050
7120230914192900217764410532053205320532050
7220230914192800217764410532053205320532050
7320230914192700217764410532053205320532050
7420230914192600217764410532053205320532050
7520230914192500217764410532053205320532050
7620230914192400217764410532053205320532050
7720230914192300217764410532053205320532050
7820230914192200217764410532053205320532050
7920230914192100217764410532053205320532050
8020230914192000217764410532053205320532050
8120230914191900217764410532053205320532050
8220230914191800217764410532053205320532050
8320230914191700217764410532053205320532050
8420230914191600217764410532053205320532050
8520230914191500217764410532053205320532050
8620230914191400217764410532053205320532050
8720230914191300217764410532053205320532050
8820230914191200217764410532053205320532050
8920230914191100217764410532053205320532050
9020230914191000217764410532053205320532050
9120230914190900217764410532053205320532050
92202309141908002177644105320532053205320512984
9320230914190700217764410532053205320532050
9420230914190600217764410532053205320532050
9520230914190500217764410532053205320532050
9620230914190400217764410532053205320532050
9720230914190300217764410532053205320532050
9820230914190200217764410532053205320532050
9920230914190100217764410532053205320532050
10020230914190000217764410532053205320532050
10120230914185900217764410532053205320532050
10220230914185800217764410532053205320532050
10320230914185700217764410532053205320532050
10420230914185600217764410532053205320532050
10520230914185500217764410532053205320532050
10620230914185400217764410532053205320532050
10720230914185300217764410532053205320532050
10820230914185200217764410532053205320532050
10920230914185100217764410532053205320532050
11020230914185000217764410532053205320532050
11120230914184900217764410532053205320532050
11220230914184800217764410532053205320532050
11320230914184700217764410532053205320532050
11420230914184600217764410532053205320532050
11520230914184500217764410532053205320532050
11620230914184400217764410532053205320532050
11720230914184300217764410532053205320532050
11820230914184200217764410532053205320532050
11920230914184100217764410532053205320532050
12020230914184000217764410532053205320532050
12120230914183900217764410532053205320532050
122202309141838002177644105320532053205320512984
12320230914183700217764410532053205320532050
12420230914183600217764410532053205320532050
12520230914183500217764410532053205320532050
12620230914183400217764410532053205320532050
12720230914183300217764410532053205320532050
12820230914183200217764410532053205320532050
12920230914183100217764410532053205320532050
13020230914183000217764410532053205320532050
13120230914182900217764410532053205320532050
13220230914182800217764410532053205320532050
13320230914182700217764410532053205320532050
13420230914182600217764410532053205320532050
13520230914182500217764410532053205320532050
13620230914182400217764410532053205320532050
13720230914182300217764410532053205320532050
13820230914182200217764410532053205320532050
13920230914182100217764410532053205320532050
14020230914182000217764410532053205320532050
14120230914181900217764410532053205320532050
14220230914181800217764410532053205320532050
14320230914181700217764410532053205320532050
14420230914181600217764410532053205320532050
14520230914181500217764410532053205320532050
14620230914181400217764410532053205320532050
14720230914181300217764410532053205320532050
14820230914181200217764410532053205320532050
14920230914181100217764410532053205320532050
15020230914181000217764410532053205320532050
15120230914180900217764410532053205320532050
152202309141808002177644105320532053205320512984
15320230914180700217764410532053205320532050
15420230914180600217764410532053205320532050
15520230914180500217764410532053205320532050
15620230914180400217764410532053205320532050
15720230914180300217764410532053205320532050
15820230914180200217764410532053205320532050
15920230914180100217764410532053205320532050
16020230914180000217764410532053205320532050
16120230914175900217764410532053205320532050
16220230914175800217764410532053205320532050
16320230914175700217764410532053205320532050
16420230914175600217764410532053205320532050
16520230914175500217764410532053205320532050
16620230914175400217764410532053205320532050
16720230914175300217764410532053205320532050
16820230914175200217764410532053205320532050
16920230914175100217764410532053205320532050
17020230914175000217764410532053205320532050
17120230914174900217764410532053205320532050
17220230914174800217764410532053205320532050
17320230914174700217764410532053205320532050
17420230914174600217764410532053205320532050
17520230914174500217764410532053205320532050
17620230914174400217764410532053205320532050
17720230914174300217764410532053205320532050
17820230914174200217764410532053205320532050
17920230914174100217764410532053205320532050
18020230914174000217764410532053205320532050
18120230914173900217764410532053205320532050
182202309141738002177644105320532053205320512984
18320230914173700217764410532053205320532050
18420230914173600217764410532053205320532050
18520230914173500217764410532053205320532050
18620230914173400217764410532053205320532050
18720230914173300217764410532053205320532050
18820230914173200217764410532053205320532050
18920230914173100217764410532053205320532050
19020230914173000217764410532053205320532050
19120230914172900217764410532053205320532050
19220230914172800217764410532053205320532050
19320230914172700217764410532053205320532050
19420230914172600217764410532053205320532050
19520230914172500217764410532053205320532050
19620230914172400217764410532053205320532050
19720230914172300217764410532053205320532050
19820230914172200217764410532053205320532050
19920230914172100217764410532053205320532050
20020230914172000217764410532053205320532050
20120230914171900217764410532053205320532050
20220230914171800217764410532053205320532050
20320230914171700217764410532053205320532050
20420230914171600217764410532053205320532050
20520230914171500217764410532053205320532050
20620230914171400217764410532053205320532050
20720230914171300217764410532053205320532050
20820230914171200217764410532053205320532050
20920230914171100217764410532053205320532050
21020230914171000217764410532053205320532050
21120230914170900217764410532053205320532050
212202309141708002177644105320532053205320512984
21320230914170700217764410532053205320532050
21420230914170600217764410532053205320532050
21520230914170500217764410532053205320532050
21620230914170400217764410532053205320532050
21720230914170300217764410532053205320532050
21820230914170200217764410532053205320532050
21920230914170100217764410532053205320532050
22020230914170000217764410532053205320532050
22120230914165900217764410532053205320532050
22220230914165800217764410532053205320532050
22320230914165700217764410532053205320532050
22420230914165600217764410532053205320532050
22520230914165500217764410532053205320532050
22620230914165400217764410532053205320532050
22720230914165300217764410532053205320532050
22820230914165200217764410532053205320532050
22920230914165100217764410532053205320532050
23020230914165000217764410532053205320532050
23120230914164900217764410532053205320532050
23220230914164800217764410532053205320532050
23320230914164700217764410532053205320532050
23420230914164600217764410532053205320532050
23520230914164500217764410532053205320532050
23620230914164400217764410532053205320532050
23720230914164300217764410532053205320532050
23820230914164200217764410532053205320532050
23920230914164100217764410532053205320532050
24020230914164000217764410532053205320532050
24120230914163900217764410532053205320532050
242202309141638002177644105320532053205320512984
24320230914163700217764410532053205320532050
24420230914163600217764410532053205320532050
24520230914163500217764410532053205320532050
24620230914163400217764410532053205320532050
24720230914163300217764410532053205320532050
24820230914163200217764410532053205320532050
24920230914163100217764410532053205320532050
25020230914163000217764410532053205320532050
25120230914162900217764410532053205320532050
25220230914162800217764410532053205320532050
25320230914162700217764410532053205320532050
25420230914162600217764410532053205320532050
25520230914162500217764410532053205320532050
25620230914162400217764410532053205320532050
25720230914162300217764410532053205320532050
25820230914162200217764410532053205320532050
25920230914162100217764410532053205320532050
26020230914162000217764410532053205320532050
26120230914161900217764410532053205320532050
26220230914161800217764410532053205320532050
26320230914161700217764410532053205320532050
26420230914161600217764410532053205320532050
26520230914161500217764410532053205320532050
26620230914161400217764410532053205320532050
26720230914161300217764410532053205320532050
26820230914161200217764410532053205320532050
26920230914161100217764410532053205320532050
27020230914161000217764410532053205320532050
27120230914160900217764410532053205320532050
272202309141608002177644105320532053205320512984
27320230914160700217764410532053205320532050
27420230914160600217764410532053205320532050
27520230914160500217764410532053205320532050
27620230914160400217764410532053205320532050
27720230914160300217764410532053205320532050
27820230914160200217764410532053205320532050
27920230914160100217764410532053205320532050
28020230914160000217764410532053205320532050
28120230914155900217764410532053205320532050
28220230914155800217764410532053205320532050
28320230914155700217764410532053205320532050
28420230914155600217764410532053205320532050
28520230914155500217764410532053205320532050
28620230914155400217764410532053205320532050
28720230914155300217764410532053205320532050
28820230914155200217764410532053205320532050
28920230914155100217764410532053205320532050
29020230914155000217764410532053205320532050
29120230914154900217764410532053205320532050
29220230914154800217764410532053205320532050
29320230914154700217764410532053205320532050
29420230914154600217764410532053205320532050
29520230914154500217764410532053205320532050
29620230914154400217764410532053205320532050
29720230914154300217764410532053205320532050
29820230914154200217764410532053205320532050
29920230914154100217764410532053205320532050
30020230914154000217764410532053205320532050
30120230914153900217764410532053205320532050
302202309141538002177644105320532053205320512984
30320230914153700217764410532053205320532050
30420230914153600217764410532053205320532050
30520230914153500217764410532053205320532050
30620230914153400217764410532053205320532050
30720230914153300217764410532053205320532050
30820230914153200217764410532053205320532050
30920230914153100217764410532053205320532050
310202309141530002177644105320532053205320512984
31120230914152900213603038532103210321032100
31220230914152800213603038532103210321032100
31320230914152700213603038532103210321032100
31420230914152600213603038532103210321032100
31520230914152500213603038532103210321032100
31620230914152400213603038532103210321032100
31720230914152300213603038532103210321032100
31820230914152200213603038532103210321032100
31920230914152100213603038532103210321032100
32020230914152000213603038532103210321032100
32120230914151900213603038532103210321032009065
32220230914151800210697205032103210321032002134
32320230914151700210013119032103210321032051273
324202309141516002096050270321031953210319512020
32520230914151500205758828032003200320031951857
3262023091415140020516537903200319532003195105
3272023091415130020513179353200320032003190966
3282023091415120020482292353200320532053190982
32920230914151100204509133032053205320531905462
3302023091415100020276323953205320532053195258
33120230914150900202680691032003200320531904525
33220230914150800201233872032003200320031951073
3332023091415070020089079603200320032003190178
3342023091415060020083396603195320532053190648
33520230914150500200626862532053195321031951239
33620230914150400200230873032103210321032005470
33720230914150300198479323532103210321032005765
33820230914150200196633897532053205321532009684
33920230914150100193530512532053190321031907381
34020230914150000191169448531953230323031955519
341202309141459001894010830323032003245319522256
342202309141458001822598215319031703205317016707
34320230914145700176924059031653165318531659173
34420230914145600174008114031803160318031605688
34520230914145500172204234531653160316531602052
34620230914145400171555302031553165316531551207
34720230914145300171174191031653150316531503659
34820230914145200170019868531603155316031502181
3492023091414510016933233503160315531603155917
3502023091414500016904258803160315531603155546
351202309141449001688703220316031603160316069
352202309141448001688485180316031603160316056
3532023091414470016883082203165316531653165484
3542023091414460016867763603165315531653155819
3552023091414450016841845153160316031603160120
3562023091414440016838053153165316531653160212
35720230914144300168313438531653160316531601270
35820230914144200167912055531603160316031601
3592023091414410016791173953155316031603155110
3602023091414400016787698253160315531603155451
3612023091414390016773458003155315031553150271
3622023091414380016764915703155315531553155521
3632023091414370016748478153155315531553155275
3642023091414360016739801903160315531603155450
36520230914143500167255985531603155316031551066
3662023091414340016691953753155315031553150149
3672023091414330016687259203155315031553150580
368202309141432001666898295315031503150315028
369202309141431001666810095315531503155315032
3702023091414300016667092853155315531553150141
37120230914142900166626448031553145315531451739
3722023091414280016607866903150315031553150728
373202309141427001658493485315531553155315538
3742023091414260016583735953155315531553155125
37520230914142500165797922031553155315531501201
3762023091414240016541930653155315531553150257
3772023091414230016533833553155315531553155500
37820230914142200165180585531553155315531555
3792023091414210016517900803155316031603155440
38020230914142000165040187031553160316031551032
3812023091414190016471458953160315531603155371
382202309141418001645975385315531553155315561
3832023091414170016457829303155316031603155794
3842023091414160016432776953160316031653160971
3852023091414150016402075803160317031703160543
3862023091414140016384916303170317031703165338
38720230914141300163742112531703175317531602139
3882023091414120016306432453175318031803170466
38920230914141100162916280031803165318031655957
39020230914141000161028764031653160316531553199
39120230914140900160018907031603160316031551190
3922023091414080015964300903160316031603160642
39320230914140700159440137031603155316531506724
394202309141406001573170895314031403150314013443
395202309141405001530890195314031403140314057
396202309141404001530711215313031353135313093
39720230914140300153041970531403140314031401
3982023091414020015304165653130313031303130200
399202309141401001529790565314031303140313052
40020230914140000152962778531253135313531251500
4012023091413590015249322053135313531353135508
40220230914135800152333962531403135314031351676
4032023091413570015180853603130313531403130561
4042023091413560015163268803140314531453140421
40520230914135500151500443031353145314531351104
40620230914135400151154313031403135314531353738
40720230914135300149979894531353135314031301172
40820230914135200149612452531353130313531302252
409202309141351001489073505313031303130313051
4102023091413500014889138753130314031403130453
41120230914134900148749521531403135314031302686
4122023091413480014790748953135313031353130151
413202309141347001478602260313031403140313073
41420230914134600147837367031453130314531257576
415202309141345001454634740312031203120312096
4162023091413440014543352203120313031303120106
41720230914134300145400347031303130313031301
41820230914134200145400034031203120312031208
419202309141341001453975380312031303130312069
420202309141340001453760090312031203120312024
42120230914133900145368521031203120312031200
422202309141338001453685210312031253125312028
4232023091413370014535978053120312031203120100
4242023091413360014532858053125312031253120237
425202309141335001452545865312031303130312071
42620230914133400145232414531303130313031300
42720230914133300145232414531303120313031203457
428202309141332001441516870312531253125312542
42920230914133100144138562031203125312531202648
4302023091413300014331121503125312531253125417
43120230914132900143180902531253115312531153388
43220230914132800142124110031103105311531052495
4332023091413270014134881003105310531053105250
4342023091413260014127118503105310531053105125
435202309141325001412323725310531053105310553
436202309141324001412159160310031003100310035
43720230914132300141205066031003100310031001
4382023091413220014120475603095309530953095800
43920230914132100140957156031003100310031001
440202309141320001409568460310031003100310010
4412023091413190014095374603100310031003100535
442202309141318001407878960310031003100310044
443202309141317001407742560310031003100310061
444202309141316001407553460310531003105310046
4452023091413150014074108553095310031003095467
4462023091413140014059641803100310531053100776
44720230914131300140355601531053110311031053631
4482023091413120013922793903115311531153115100
44920230914131100139196789031153110312031102324
450202309141310001384730955311031103110311069
45120230914130900138451636531103100311031003998
45220230914130800137210392531003100310031000
45320230914130700137210392531003100310031000
454202309141306001372103925310030953100309536
45520230914130500137199237530953090309530853584
456202309141304001360932205309030903090309028
45720230914130300136084568530903090309030904502
45820230914130200134693450530953095309530951906
4592023091413010013410354353100310031003100100
460202309141300001340725435310031003100310043
461202309141259001340592135310531003105310084
462202309141258001340331725310031003100310076
4632023091412570013400961253095310031003095150
46420230914125600133963125031053095310530953324
46520230914125500132934322031003105310531002466
46620230914125400132169738031053110311031053
467202309141253001321688060310531053105310510
4682023091412520013216570103105310531053105226
4692023091412510013209552803105310531053105968
47020230914125000131794964031053100310531001011
471202309141249001314815535310031003100310026
47220230914124800131473493531003105310531002
47320230914124700131472873031003105310531001404
47420230914124600131037623031053095310530953000
4752023091412450013010745753090309030903090353
47620230914124400129998380530903095309530901020
47720230914124300129683195530903090309030901352
478202309141242001292654275309030903090309011
479202309141241001292620285309030903090309020
480202309141240001292558485309030903090309026
48120230914123900129247814530903090309030903010
482202309141238001283177245309030903090309026
48320230914123700128309690530953095309530954748
4842023091412360012684018453100310031003100125
48520230914123500126801434531003095310030951501
486202309141234001263366245309530953095309552
48720230914123300126320530530953095309530951020
488202309141232001260048405309530953095309520
489202309141231001259986505309531003100309530
490202309141230001259893650310031003100310010
4912023091412290012598626503100310031003100120
492202309141228001259490650310031053105310040
49320230914122700125936650531053105310531050
49420230914122600125936650531053105310531050
4952023091412250012593665053105309531053095810
496202309141224001256858935309531003100309515
4972023091412230012568124853100310031003100929
498202309141222001253932585310531053105310550
49920230914122100125377733531053100310531001113
500202309141220001250326520310031003100310027
50120230914121900125024282031053105310531050
502202309141218001250242820310531003105310027
5032023091412170012501591153100310531053100590
5042023091412160012483297653105310031053100127
505202309141215001247935560310031003100310036
506202309141214001247823960309530953095309511
50720230914121300124778991530953100310030951680
5082023091412120012425820453100310531053100488
509202309141211001241067105310531053105310550
51020230914121000124091185531053105310531051
511202309141209001240908750310031003100310026
51220230914120800124082815031053105310531050
5132023091412070012408281503105310531103105639
5142023091412060012388440303110311031103105847
515202309141205001236209910310031003110310041
5162023091412040012360827253100310031003100112
51720230914120300123573552531053105310531050
518202309141202001235735525310531103110310524
5192023091412010012356610003105310031053100488
52020230914120000123414581031103110311031100
52120230914115900123414581031103110311031100
52220230914115800123414581031103100311030951028
523202309141157001230962445311031003110310021
52420230914115600123089733531003100310031002000
5252023091411550012246973353110310531103105200
526202309141154001224075545310031003100310010
527202309141153001224044545310031003100310026
52820230914115200122396394531003100310031001574
529202309141151001219084545311031103110310066
53020230914115000121887935031003105311031001057
5312023091411490012155998653105310031053100154
5322023091411480012151219503100309031003090761
533202309141147001212765190309030953095309083
534202309141146001212508310309530953100309551
53520230914114500121235040531003100310031001
536202309141144001212347305309530953095309528
53720230914114300121226064531003095310030953
53820230914114200121225135531003100310030954
539202309141141001212238965309530953100309580
540202309141140001211991360309531003100309523
541202309141139001211920165309530953095309522
542202309141138001211852075309030903095309089
543202309141137001211577060309530953095309096
544202309141136001211280410309030903090309082
545202309141135001211027030309030953095309082
54620230914113400121077337530953100310530951014
54720230914113300120762997031003090310030851009
5482023091411320012045124203090310031003090319
5492023091411310012035251153095310031003095118
55020230914113000120315988531053105310530951037
5512023091411290011999403753110310031103100135
552202309141128001199521440309530953095309527
553202309141127001199437875309530953095309511
5542023091411260011994038303110310031103100147
5552023091411250011989473203095309531003095276
55620230914112400119809295030953090309530851211
557202309141123001194355735308530853085308522
55820230914112200119428786530903090309030853388
55920230914112100118383570530903090309030900
56020230914112000118383570530903090309030902157
56120230914111900117717057530903090309030901291
56220230914111800117318138530953100310030952473
5632023091411170011655274453100310031003100259
564202309141116001164724545309530953095309515
5652023091411150011646781203095310031003095213
5662023091411140011640187353100310031003095270
567202309141113001163181785310531003105310054
568202309141112001163014345310031053105310049
569202309141111001162862370310531053105310560
5702023091411100011626760703105310531053100126
57120230914110900116228529031103110311031101
57220230914110800116228218031003100310031001002
57320230914110700115917598031153115311531151
574202309141106001159172865311531003115310038
57520230914110500115905505031003100311531004258
57620230914110400114580434531003100310031001393
57720230914110300114148604531003105310531001354
5782023091411020011372828803105311031103105643
5792023091411010011352832053110310531153105136
58020230914110000113486005531053105311531051681
58120230914105900112963779031053120312031052880
5822023091410580011206723503120312031203120187
58320230914105700112008891031203120312031200
584202309141056001120088910312031203120312020
58520230914105500112002651031203120312531202429
58620230914105400111244487531203120312531203371
5872023091410530011019215503125312031253115442
58820230914105200110054211531203115312531151423
58920230914105100109610510531153105311531005580
5902023091410500010787767703100310031053100752
59120230914104900107644409531053095310530953121
59220230914104800106677103031003090310030902937
593202309141047001057682995309530953095309049
5942023091410460010575313503095308530953085175
5952023091410450010569907903090309030903090100
59620230914104400105668179030953095309530951
59720230914104300105667869530753075307530751
59820230914104200105667562030953080310030804288
5992023091410410010434427503080308030803080331
60020230914104000104242327030803065308030651812
60120230914103900103685892030653055306530552243
6022023091410380010299910253055305530603055774
60320230914103700102762508530553060306030551370
6042023091410360010234351703065306030653060302
60520230914103500102251104030603060306030601418
6062023091410340010181719603065306030653055202
60720230914103300101755433530553060306030551110
6082023091410320010141577853060306030653060854
6092023091410310010115445403060306030603055449
610202309141030001010172825305530553060305551
6112023091410290010100170153055305530603055120
6122023091410280010096502103060305530653055252
6132023091410270010088787903055306030653055433
6142023091410260010075537503060306030603055130
6152023091410250010071565303070305530703050397
61620230914102400100594372030703060307030452332
6172023091410230099881047030503050307030505586
6182023091410220098175491530353040305030305131
6192023091410210096617404530353045305030359971
6202023091410200093585880030453050305530453617
621202309141019009248312153050305030553050139
622202309141018009244072553050305030553050134
6232023091410170092399791030503050305530502756
6242023091410160091559195530503055305530501099
625202309141015009122354103055306030603055496
6262023091410140091071882530553055306030501264
6272023091410130090685731030503050305530502837
628202309141012008982039603050305530553050827
6292023091410110089568136530503060306030506257
63020230914101000876568485306030753075306010337
6312023091410090084488253530753070307530701777
6322023091410080083942623530703075307530701233
6332023091410070083563491530753080309030758150
63420230914100600810556710308030903095308015140
63520230914100500763845940309530903095309064
636202309141004007636481303095309530953095161
6372023091410030076314983530953095309530950
638202309141002007631498353095309030953090318
6392023091410010076216721030903095309530902326
6402023091410000075497653030953095310030951425
64120230914095900750566105310031003100309599
642202309140958007502592103095310031003095110
643202309140957007499187103100309531003095125
644202309140956007495317603095309030953090489
645202309140955007480191303090309030903090400
6462023091409540074678313030903085309530854716
6472023091409530073221016030853090309030854705
6482023091409520071767721030903090309030901358
6492023091409510071348099030953095310030902507
6502023091409500070572682530953095309530901844
65120230914094900700027145309531003100309539
652202309140948006999063753095310031003095498
653202309140947006983645553095310031003095719
6542023091409460069613879031003095310030906841
6552023091409450067497924531103115311530954084
656202309140944006623146303115311531153110109
657202309140943006619755953120312031203115144
658202309140942006615268103120312031203115103
6592023091409410066120545531203100312031002907
6602023091409400065218494531153095311530951547
661202309140939006473904103105310031053095707
66220230914093800645201540310531053105310085
663202309140937006449379003105310031053095525
664202309140936006433128803100310031003095513
6652023091409350064172431531003110311530904219
666202309140934006286385303115311531153100810
667202309140933006261225803115311531153115369
6682023091409320062497314531153105311531055070
6692023091409310060920677531103110311531001586
6702023091409300060428200531103095311530951356
6712023091409290060008504530953095309530854087
67220230914092800587470460309531153115309538706
6732023091409270046745082531103120312531104252
6742023091409260045420132031203115313531151318
6752023091409250045008916531153120313531152254
67620230914092400443055550312031303135311512802
6772023091409230040311166031453125314531202064
6782023091409220039666517531203125313031201049
6792023091409210039338705531253150315031252654
6802023091409200038508589531503150315531303030
681202309140919003755619403150315031503140714
682202309140918003733160603150314531503145415
6832023091409170037201041031503145315031354449
6842023091409160035800136031503120315031203375
6852023091409150034740578531203115314031151847
6862023091409140034163484531153120314031152321
6872023091409130033438735531203120313531202322
688202309140912003271194503120312031353120587
6892023091409110032528782031203105314031051143
6902023091409100032172054531053140314031059575
6912023091409090029182692531403140314031351221
6922023091409080028799864031403160316031355849
69320230914090700269605925315531253170312516765
6942023091409060021692440031253115313031105887
6952023091409050019855361531153125313531103607
6962023091409040018728229531103105312531006946
69720230914090300165626620311531153125310013718
6982023091409020012302398031203115312531151194
6992023091409010011929874531203125313031053838
70020230914090000107354490312030953120309534670