Files
KissMeData/457630/min/candle-20230915.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023091520550036306235520802080208020803653
32023091520540036306235520802080208020800
42023091520530036306235520802080208020800
52023091520520036306235520802080208020800
62023091520510036306235520802080208020800
72023091520500036306235520802080208020800
82023091520490036306235520802080208020800
92023091520480036306235520802080208020800
102023091520470036306235520802080208020800
112023091520460036306235520802080208020800
122023091520450036306235520802080208020800
132023091520440036306235520802080208020800
142023091520430036306235520802080208020800
152023091520420036306235520802080208020800
162023091520410036306235520802080208020800
172023091520400036306235520802080208020800
182023091520390036306235520802080208020800
192023091520380036306235520802080208020800
202023091520370036306235520802080208020800
212023091520360036306235520802080208020800
222023091520350036306235520802080208020800
232023091520340036306235520802080208020800
242023091520330036306235520802080208020800
252023091520320036306235520802080208020800
262023091520310036306235520802080208020800
272023091520300036306235520802080208020800
282023091520290036306235520802080208020800
292023091520280036306235520802080208020800
302023091520270036306235520802080208020800
312023091520260036306235520802080208020800
322023091520250036306235520802080208020803653
332023091520240036306235520802080208020800
342023091520230036306235520802080208020800
352023091520220036306235520802080208020800
362023091520210036306235520802080208020800
372023091520200036306235520802080208020800
382023091520190036306235520802080208020800
392023091520180036306235520802080208020800
402023091520170036306235520802080208020800
412023091520160036306235520802080208020800
422023091520150036306235520802080208020800
432023091520140036306235520802080208020800
442023091520130036306235520802080208020800
452023091520120036306235520802080208020800
462023091520110036306235520802080208020800
472023091520100036306235520802080208020800
482023091520090036306235520802080208020800
492023091520080036306235520802080208020800
502023091520070036306235520802080208020800
512023091520060036306235520802080208020800
522023091520050036306235520802080208020800
532023091520040036306235520802080208020800
542023091520030036306235520802080208020800
552023091520020036306235520802080208020800
562023091520010036306235520802080208020800
572023091520000036306235520802080208020800
582023091519590036306235520802080208020800
592023091519580036306235520802080208020800
602023091519570036306235520802080208020800
612023091519560036306235520802080208020800
622023091519550036306235520802080208020803653
632023091519540036306235520802080208020800
642023091519530036306235520802080208020800
652023091519520036306235520802080208020800
662023091519510036306235520802080208020800
672023091519500036306235520802080208020800
682023091519490036306235520802080208020800
692023091519480036306235520802080208020800
702023091519470036306235520802080208020800
712023091519460036306235520802080208020800
722023091519450036306235520802080208020800
732023091519440036306235520802080208020800
742023091519430036306235520802080208020800
752023091519420036306235520802080208020800
762023091519410036306235520802080208020800
772023091519400036306235520802080208020800
782023091519390036306235520802080208020800
792023091519380036306235520802080208020800
802023091519370036306235520802080208020800
812023091519360036306235520802080208020800
822023091519350036306235520802080208020800
832023091519340036306235520802080208020800
842023091519330036306235520802080208020800
852023091519320036306235520802080208020800
862023091519310036306235520802080208020800
872023091519300036306235520802080208020800
882023091519290036306235520802080208020800
892023091519280036306235520802080208020800
902023091519270036306235520802080208020800
912023091519260036306235520802080208020800
922023091519250036306235520802080208020803653
932023091519240036306235520802080208020800
942023091519230036306235520802080208020800
952023091519220036306235520802080208020800
962023091519210036306235520802080208020800
972023091519200036306235520802080208020800
982023091519190036306235520802080208020800
992023091519180036306235520802080208020800
1002023091519170036306235520802080208020800
1012023091519160036306235520802080208020800
1022023091519150036306235520802080208020800
1032023091519140036306235520802080208020800
1042023091519130036306235520802080208020800
1052023091519120036306235520802080208020800
1062023091519110036306235520802080208020800
1072023091519100036306235520802080208020800
1082023091519090036306235520802080208020800
1092023091519080036306235520802080208020800
1102023091519070036306235520802080208020800
1112023091519060036306235520802080208020800
1122023091519050036306235520802080208020800
1132023091519040036306235520802080208020800
1142023091519030036306235520802080208020800
1152023091519020036306235520802080208020800
1162023091519010036306235520802080208020800
1172023091519000036306235520802080208020800
1182023091518590036306235520802080208020800
1192023091518580036306235520802080208020800
1202023091518570036306235520802080208020800
1212023091518560036306235520802080208020800
1222023091518550036306235520802080208020803653
1232023091518540036306235520802080208020800
1242023091518530036306235520802080208020800
1252023091518520036306235520802080208020800
1262023091518510036306235520802080208020800
1272023091518500036306235520802080208020800
1282023091518490036306235520802080208020800
1292023091518480036306235520802080208020800
1302023091518470036306235520802080208020800
1312023091518460036306235520802080208020800
1322023091518450036306235520802080208020800
1332023091518440036306235520802080208020800
1342023091518430036306235520802080208020800
1352023091518420036306235520802080208020800
1362023091518410036306235520802080208020800
1372023091518400036306235520802080208020800
1382023091518390036306235520802080208020800
1392023091518380036306235520802080208020800
1402023091518370036306235520802080208020800
1412023091518360036306235520802080208020800
1422023091518350036306235520802080208020800
1432023091518340036306235520802080208020800
1442023091518330036306235520802080208020800
1452023091518320036306235520802080208020800
1462023091518310036306235520802080208020800
1472023091518300036306235520802080208020800
1482023091518290036306235520802080208020800
1492023091518280036306235520802080208020800
1502023091518270036306235520802080208020800
1512023091518260036306235520802080208020800
1522023091518250036306235520802080208020803653
1532023091518240036306235520802080208020800
1542023091518230036306235520802080208020800
1552023091518220036306235520802080208020800
1562023091518210036306235520802080208020800
1572023091518200036306235520802080208020800
1582023091518190036306235520802080208020800
1592023091518180036306235520802080208020800
1602023091518170036306235520802080208020800
1612023091518160036306235520802080208020800
1622023091518150036306235520802080208020800
1632023091518140036306235520802080208020800
1642023091518130036306235520802080208020800
1652023091518120036306235520802080208020800
1662023091518110036306235520802080208020800
1672023091518100036306235520802080208020800
1682023091518090036306235520802080208020800
1692023091518080036306235520802080208020800
1702023091518070036306235520802080208020800
1712023091518060036306235520802080208020800
1722023091518050036306235520802080208020800
1732023091518040036306235520802080208020800
1742023091518030036306235520802080208020800
1752023091518020036306235520802080208020800
1762023091518010036306235520802080208020800
1772023091518000036306235520802080208020800
1782023091517590036306235520802080208020800
1792023091517580036306235520802080208020800
1802023091517570036306235520802080208020800
1812023091517560036306235520802080208020800
1822023091517550036306235520802080208020803653
1832023091517540036306235520802080208020800
1842023091517530036306235520802080208020800
1852023091517520036306235520802080208020800
1862023091517510036306235520802080208020800
1872023091517500036306235520802080208020800
1882023091517490036306235520802080208020800
1892023091517480036306235520802080208020800
1902023091517470036306235520802080208020800
1912023091517460036306235520802080208020800
1922023091517450036306235520802080208020800
1932023091517440036306235520802080208020800
1942023091517430036306235520802080208020800
1952023091517420036306235520802080208020800
1962023091517410036306235520802080208020800
1972023091517400036306235520802080208020800
1982023091517390036306235520802080208020800
1992023091517380036306235520802080208020800
2002023091517370036306235520802080208020800
2012023091517360036306235520802080208020800
2022023091517350036306235520802080208020800
2032023091517340036306235520802080208020800
2042023091517330036306235520802080208020800
2052023091517320036306235520802080208020800
2062023091517310036306235520802080208020800
2072023091517300036306235520802080208020800
2082023091517290036306235520802080208020800
2092023091517280036306235520802080208020800
2102023091517270036306235520802080208020800
2112023091517260036306235520802080208020800
2122023091517250036306235520802080208020803653
2132023091517240036306235520802080208020800
2142023091517230036306235520802080208020800
2152023091517220036306235520802080208020800
2162023091517210036306235520802080208020800
2172023091517200036306235520802080208020800
2182023091517190036306235520802080208020800
2192023091517180036306235520802080208020800
2202023091517170036306235520802080208020800
2212023091517160036306235520802080208020800
2222023091517150036306235520802080208020800
2232023091517140036306235520802080208020800
2242023091517130036306235520802080208020800
2252023091517120036306235520802080208020800
2262023091517110036306235520802080208020800
2272023091517100036306235520802080208020800
2282023091517090036306235520802080208020800
2292023091517080036306235520802080208020800
2302023091517070036306235520802080208020800
2312023091517060036306235520802080208020800
2322023091517050036306235520802080208020800
2332023091517040036306235520802080208020800
2342023091517030036306235520802080208020800
2352023091517020036306235520802080208020800
2362023091517010036306235520802080208020800
2372023091517000036306235520802080208020800
2382023091516590036306235520802080208020800
2392023091516580036306235520802080208020800
2402023091516570036306235520802080208020800
2412023091516560036306235520802080208020800
2422023091516550036306235520802080208020803653
2432023091516540036306235520802080208020800
2442023091516530036306235520802080208020800
2452023091516520036306235520802080208020800
2462023091516510036306235520802080208020800
2472023091516500036306235520802080208020800
2482023091516490036306235520802080208020800
2492023091516480036306235520802080208020800
2502023091516470036306235520802080208020800
2512023091516460036306235520802080208020800
2522023091516450036306235520802080208020800
2532023091516440036306235520802080208020800
2542023091516430036306235520802080208020800
2552023091516420036306235520802080208020800
2562023091516410036306235520802080208020800
2572023091516400036306235520802080208020800
2582023091516390036306235520802080208020800
2592023091516380036306235520802080208020800
2602023091516370036306235520802080208020800
2612023091516360036306235520802080208020800
2622023091516350036306235520802080208020800
2632023091516340036306235520802080208020800
2642023091516330036306235520802080208020800
2652023091516320036306235520802080208020800
2662023091516310036306235520802080208020800
2672023091516300036306235520802080208020800
2682023091516290036306235520802080208020800
2692023091516280036306235520802080208020800
2702023091516270036306235520802080208020800
2712023091516260036306235520802080208020800
2722023091516250036306235520802080208020803653
2732023091516240036306235520802080208020800
2742023091516230036306235520802080208020800
2752023091516220036306235520802080208020800
2762023091516210036306235520802080208020800
2772023091516200036306235520802080208020800
2782023091516190036306235520802080208020800
2792023091516180036306235520802080208020800
2802023091516170036306235520802080208020800
2812023091516160036306235520802080208020800
2822023091516150036306235520802080208020800
2832023091516140036306235520802080208020800
2842023091516130036306235520802080208020800
2852023091516120036306235520802080208020800
2862023091516110036306235520802080208020800
2872023091516100036306235520802080208020800
2882023091516090036306235520802080208020800
2892023091516080036306235520802080208020800
2902023091516070036306235520802080208020800
2912023091516060036306235520802080208020800
2922023091516050036306235520802080208020800
2932023091516040036306235520802080208020800
2942023091516030036306235520802080208020800
2952023091516020036306235520802080208020800
2962023091516010036306235520802080208020800
2972023091516000036306235520802080208020800
2982023091515590036306235520802080208020800
2992023091515580036306235520802080208020800
3002023091515570036306235520802080208020800
3012023091515560036306235520802080208020800
3022023091515550036306235520802080208020803653
3032023091515540036306235520802080208020800
3042023091515530036306235520802080208020800
3052023091515520036306235520802080208020800
3062023091515510036306235520802080208020800
3072023091515500036306235520802080208020800
3082023091515490036306235520802080208020800
3092023091515480036306235520802080208020800
3102023091515470036306235520802080208020800
3112023091515460036306235520802080208020800
3122023091515450036306235520802080208020800
3132023091515440036306235520802080208020800
3142023091515430036306235520802080208020800
3152023091515420036306235520802080208020800
3162023091515410036306235520802080208020800
3172023091515400036306235520802080208020800
3182023091515390036306235520802080208020800
3192023091515380036306235520802080208020800
3202023091515370036306235520802080208020800
3212023091515360036306235520802080208020800
3222023091515350036306235520802080208020800
3232023091515340036306235520802080208020800
3242023091515330036306235520802080208020800
3252023091515320036306235520802080208020800
3262023091515310036306235520802080208020800
3272023091515300036306235520802080208020803653
3282023091515290035546411520752075207520750
3292023091515280035546411520752075207520750
3302023091515270035546411520752075207520750
3312023091515260035546411520752075207520750
3322023091515250035546411520752075207520750
3332023091515240035546411520752075207520750
3342023091515230035546411520752075207520750
3352023091515220035546411520752075207520750
3362023091515210035546411520752075207520750
3372023091515200035546411520752075207520750
338202309151519003554641152075207520752075100
3392023091515180035525661520752075207520750
34020230915151700355256615207520752075207549
3412023091515160035515494020802080208020800
342202309151515003551549402080208020802080300
3432023091515140035453094020802080208020800
34420230915151300354530940208020752080207561
3452023091515120035440434020802080208520807728
346202309151511003383300952080208020802080236
347202309151510003378392152075208020802075361
34820230915150900337089620207520752075207514
349202309151508003370605702075208020802075612
35020230915150700335790665208020802080208073
3512023091515060033563882520802080208020800
3522023091515050033563882520802080208020800
3532023091515040033563882520802080208020801
35420230915150300335636745207520752075207527
355202309151502003355807202075207520802075177
356202309151501003352134402075207520752075126
35720230915150000334951990207520752075207528
358202309151459003348938902080207520802075228
35920230915145800334419790207520752075207513
360202309151457003343928152075207520752075519
36120230915145600333315890207520752075207576
36220230915145500333158190207520752075207526
36320230915145400333104240207520752075207528
36420230915145300333046140207520752075207577
365202309151452003328863652075207520752075126
36620230915145100332624915207520752075207527
36720230915145000332568890207520752075207527
368202309151449003325128652075207520802075649
36920230915144800331165590207520752075207529
37020230915144700331105415207520752075207526
3712023091514460033105146520752070207520703787
37220230915144500323193510207520702075207014
37320230915144400323164525207020702070207026
37420230915144300323110705207020702070207014
3752023091514420032308172520702070207020700
3762023091514410032308172520702070207020700
3772023091514400032308172520702070207020701
378202309151439003230796552070207020702070188
379202309151438003226904952075207020752070201
3802023091514370032227442020702070207020700
3812023091514360032227442020702070207020700
3822023091514350032227442020702070207020700
3832023091514340032227442020702070207020700
3842023091514330032227442020702070207020700
3852023091514320032227442020702070207020700
3862023091514310032227442020702070207020700
387202309151430003222744202070207020702070400
3882023091514290032144642020752075207520751
3892023091514280032144434520702070207020700
3902023091514270032144434520702070207020700
3912023091514260032144434520702070207020700
39220230915142500321444345207020702070207010
3932023091514240032142364520702070207020700
3942023091514230032142364520702070207020700
3952023091514220032142364520702070207020700
3962023091514210032142364520702070207020700
3972023091514200032142364520702070207020700
398202309151419003214236452070207020702070590
39920230915141800320202345207020702070207010
400202309151417003201816452075207020752070160
40120230915141600319849695207020702070207050
4022023091514150031974619520702070207020700
40320230915141400319746195207020702070207012
404202309151413003197213552070207020702070433
40520230915141200318825045207020702070207013
4062023091514110031879813520752075207520750
4072023091514100031879813520752075207520750
4082023091514090031879813520752075207520750
4092023091514080031879813520752075207520750
4102023091514070031879813520752075207520750
4112023091514060031879813520752075207520750
4122023091514050031879813520752075207520751
41320230915140400318796060206520702070206522
4142023091514030031875057520702070207020700
415202309151402003187505752070207020702070511
4162023091514010031769280520702070207020700
4172023091514000031769280520702070207020700
41820230915135900317692805207020702070207058
419202309151358003175727452070207020702070212
4202023091513570031713390520752075207520751
4212023091513560031713183020702070207020701
4222023091513550031712976020752075207520750
4232023091513540031712976020752070207520701000
4242023091513530031505726020702070207020701
42520230915135200315055190207020702070207011
4262023091513510031503242020702070207020700
4272023091513500031503242020702070207020701
428202309151349003150303502070207020702070250
4292023091513480031451285020702070207020704
4302023091513470031450457020702070207020700
431202309151346003145045702070207020702070490
4322023091513450031349027020702070207020702621
4332023091513440030806480020702070207020700
4342023091513430030806480020702070207020701
4352023091513420030806273020702070207020700
4362023091513410030806273020702070207020700
4372023091513400030806273020702070207020700
4382023091513390030806273020702070207020700
4392023091513380030806273020702070207020700
4402023091513370030806273020702070207020700
4412023091513360030806273020702065207020652
442202309151335003080585952065206520652065299
4432023091513340030744116020652065206520651452
4442023091513330030444278020602060206020600
4452023091513320030444278020602060206020600
4462023091513310030444278020602060206020600
44720230915133000304442780206020602060206020
44820230915132900304401580206020602060206011
4492023091513280030437892020652065206520651000
4502023091513270030231392020652060206520601013
4512023091513260030022214020602060206020600
452202309151325003002221402060206520652060512
45320230915132400299164920206520652065206510
4542023091513230029914427020652065206520650
4552023091513220029914427020652065206520650
4562023091513210029914427020652065206520650
4572023091513200029914427020652065206520651
4582023091513190029914220520652065206520650
4592023091513180029914220520652065206520650
46020230915131700299142205206520652065206544
4612023091513160029905134520652065206520650
4622023091513150029905134520652065206520657
463202309151314002990368902065206520652065953
4642023091513130029706894520602060206020600
46520230915131200297068945206020602060206022
46620230915131100297023625206020602060206011
4672023091513100029700096520602060206020600
46820230915130900297000965206020602060206011
4692023091513080029697830520602060206020600
47020230915130700296978305206020602060206012
471202309151306002969535852060206020602060226
4722023091513050029648802520602060206020608
4732023091513040029647154520552055205520550
4742023091513030029647154520552055205520550
4752023091513020029647154520552055205520550
4762023091513010029647154520552055205520550
4772023091513000029647154520552055205520550
478202309151259002964715452055205520552055165
479202309151258002961324702055205520552055649
4802023091512570029479877520552055205520550
48120230915125600294798775205520552055205512198
4822023091512550026973188520552055205520550
4832023091512540026973188520552055205520550
4842023091512530026973188520552055205520550
485202309151252002697318852055205020552050121
4862023091512510026948339520452045204520450
4872023091512500026948339520452045204520455
4882023091512490026947317020452045204520450
4892023091512480026947317020452045204520450
490202309151247002694731702045204520452045500
4912023091512460026845067020452050205020453076
4922023091512450026214778020552055205520552
4932023091512440026214367020552055205520550
4942023091512430026214367020552055205520550
4952023091512420026214367020552055205520550
4962023091512410026214367020552055205520550
4972023091512400026214367020552055205520550
4982023091512390026214367020552055205520551
4992023091512380026214161520552055205520550
5002023091512370026214161520552055205520550
5012023091512360026214161520552055205520550
5022023091512350026214161520552055205520550
5032023091512340026214161520552055205520554450
5042023091512330025299686520502050205020500
50520230915123200252996865205020502050205011
5062023091512310025297431520502050205020500
5072023091512300025297431520502050205020500
5082023091512290025297431520502050205020500
509202309151228002529743152050205020502050122
5102023091512270025272421520502050205020500
51120230915122600252724215205020502050205011
51220230915122500252701665205020502050205010
5132023091512240025268116520552055205520550
514202309151223002526811652055205520552055500
515202309151222002516536652050205020502050515
5162023091512210025059791520552055205520550
51720230915122000250597915205520552055205510
51820230915121900250577365205020502050205013
5192023091512180025055071520502050205020500
52020230915121700250550715205020502050205012
5212023091512160025052611520502050205020500
522202309151215002505261152050205020502050303
523202309151214002499049652050205020502050200
5242023091512130024949496520502050205020500
52520230915121200249494965205020502050205012
5262023091512110024947036520502050205020500
5272023091512100024947036520502050205020500
5282023091512090024947036520502050205020500
5292023091512080024947036520502050205020500
53020230915120700249470365205020502050205011
5312023091512060024944781520502050205020501
532202309151205002494457652050205020502050100
533202309151204002492407652050205020502050111
5342023091512030024901321520502050205020500
5352023091512020024901321520502050205020500
5362023091512010024901321520502050205020500
5372023091512000024901321520502050205020500
53820230915115900249013215205020502050205011
5392023091511580024899066520552055205520550
5402023091511570024899066520552055205520550
5412023091511560024899066520552055205520550
5422023091511550024899066520552055205520550
5432023091511540024899066520552055205520550
54420230915115300248990665205520552055205563
5452023091511520024886120020552055205520550
5462023091511510024886120020552055205520550
5472023091511500024886120020552055205520550
54820230915114900248861200205520552055205512
5492023091511480024883654020552055205520550
55020230915114700248836540205520552055205550
551202309151146002487337902055205520552055200
55220230915114500248322790205520552055205511
55320230915114400248300185205520552055205540
55420230915114300248217985205520552055205544
5552023091511420024812756520652065206520650
55620230915114100248127565206520652065206566
557202309151140002479912752065206520652065137
5582023091511390024770837020652065206520650
559202309151138002477083702065206520652065482
56020230915113700246713040206020602060206018
5612023091511360024667596020552055205520550
56220230915113500246675960205520552055205511
56320230915113400246653355205520552055205522
564202309151133002466081452055205520552055159
5652023091511320024628140020552055205520550
5662023091511310024628140020552055205520551
5672023091511300024627934520652065206520650
5682023091511290024627934520652065206520650
5692023091511280024627934520652060206520603300
57020230915112700239464895205520552055205520
5712023091511260023942379520652065206520650
5722023091511250023942379520652065206520650
5732023091511240023942379520652065206520650
5742023091511230023942379520652065206520650
5752023091511220023942379520652065206520653201
57620230915112100232813730206520652065206572
5772023091511200023266505020602060206020603004
5782023091511190022647681020602060206020600
5792023091511180022647681020602060206020600
5802023091511170022647681020602060206020600
5812023091511160022647681020602060206020600
5822023091511150022647681020602060206020600
5832023091511140022647681020602055206020556813
5842023091511130021247559520552045205520452
58520230915111200212471495205520502055205014950
5862023091511110018181205520502050205020500
5872023091511100018181205520502050205020500
5882023091511090018181205520502050205020500
5892023091511080018181205520502050205020500
5902023091511070018181205520502050205020500
5912023091511060018181205520502050205020500
5922023091511050018181205520502050205020501
5932023091511040018181000520452045204520450
594202309151103001818100052045204520452045369
5952023091511020018105540020452045204520450
59620230915110100181055400204520452045204514
5972023091511000018102677020452045204520450
59820230915105900181026770204520452045204511
5992023091510580018100427520452045204520452
6002023091510570018100018520452045204520450
60120230915105600181000185204520452045204511
6022023091510550018097769020452045204520450
60320230915105400180977690204520452045204511
6042023091510530018095519520452045204520450
6052023091510520018095519520452045204520451684
6062023091510510017751141520452045204520450
6072023091510500017751141520452045204520451
6082023091510490017750937020452045204520450
6092023091510480017750937020452045204520450
61020230915104700177509370204520452045204550
61120230915104600177407120204520452045204511
6122023091510450017738462520452045204520450
6132023091510440017738462520452045204520450
61420230915104300177384625204520452045204545
6152023091510420017729260020452045204520450
6162023091510410017729260020452045204520450
6172023091510400017729260020452045204520450
6182023091510390017729260020452045204520450
619202309151038001772926002045204520452045805
62020230915103700175646375204520452045204522
62120230915103600175601385205020502050205050
6222023091510350017549888520502050205020500
6232023091510340017549888520502050205020500
624202309151033001754988852050204520502045846
6252023091510320017376463520452050205020457481
6262023091510310015842908520452045204520450
6272023091510300015842908520452045204520450
62820230915102900158429085204520402045204080
6292023091510280015826578020452045204520450
63020230915102700158265780204520452045204511011
6312023091510260013574828520452045204520451
6322023091510250013574624020402040204020401384
6332023091510240013292288020402040204020400
6342023091510230013292288020402040204020401011
6352023091510220013086044020452045204520450
6362023091510210013086044020452045204520450
6372023091510200013086044020452045204520450
6382023091510190013086044020452045204520458
6392023091510180013084408020452045204520450
6402023091510170013084408020452045204520450
64120230915101600130844080204520452045204530
6422023091510150013078273020402040204020401000
6432023091510140012874273020402040204020400
6442023091510130012874273020402040204020400
64520230915101200128742730204020402040204088
6462023091510110012856321020402040204020400
6472023091510100012856321020402040204020400
64820230915100900128563210204020402040204023
6492023091510080012851629020402040204020400
6502023091510070012851629020402040204020400
6512023091510060012851629020402040204020400
65220230915100500128516290204020352040203522
653202309151004001284714652040204020402040683
654202309151003001270781452040204020402040301
65520230915100200126464105204020402040204011
6562023091510010012644166520402040204020406
6572023091510000012642942520352035203520350
6582023091509590012642942520352035203520355
659202309150958001264192502035203520352035200
660202309150957001260122502035203520352035100
6612023091509560012580875020352035203520350
66220230915095500125808750203520352035203520
66320230915095400125768050203520352035203510
6642023091509530012574770020402040204020402374
66520230915095200120904740204020402040204050
6662023091509510012080274020452045204520458420
6672023091509500010358384020502050205020500
6682023091509490010358384020502050205020500
6692023091509480010358384020502050205020500
6702023091509470010358384020502050205020501
6712023091509460010358179020502050205020500
6722023091509450010358179020502050205020501
6732023091509440010357974020452045204520451
6742023091509430010357769520502050205020501
67520230915094200103575645204520452045204521
676202309150941001035327002045204520452045165
67720230915094000103195275204520452045204511
6782023091509390010317278020452045204520451051
6792023091509380010102348520452045204520450
6802023091509370010102348520452045204520450
6812023091509360010102348520452045204520450
68220230915093500101023485204520452045204512
6832023091509340010099894520502050205020500
6842023091509330010099894520502050205020501
6852023091509320010099689520452045204520450
68620230915093100100996895204520452045204511
68720230915093000100974400204520452045204580
6882023091509290010081080020452045204520450
6892023091509280010081080020452045204520450
6902023091509270010081080020452045204520450
6912023091509260010081080020452045204520451061
6922023091509250098641055204520452045204550
6932023091509240098538805204520452045204512
69420230915092300985142652045204520452045119
6952023091509220098270910204520452045204592
696202309150921009808277020452045204520450
6972023091509200098082770204520452045204566
69820230915091900979478002045204520452045109
699202309150918009772489520402040204020400
70020230915091700977248952040204020402040576
7012023091509160096549855204020402040204012
702202309150915009652537520402040204020400
7032023091509140096525375204020402040204083
704202309150913009635605520352035203520350
705202309150912009635605520352040204020352673
7062023091509110090903140204020402040204015
7072023091509100090872540204020402040204024
70820230915090900908235802040204020402040793
7092023091509080089205860204020402040204050
710202309150907008910386020452040204520401532
71120230915090600859735202035203520452035486
7122023091509050084981665204020402040203538932
71320230915090400556042520352035203520351663
7142023091509030021762202035203020352030312
7152023091509020015428002030203020302030504
71620230915090100519680203020302030203011
717202309150900004973502030203020302030245