Files
KissMeData/042600/min/candle-20230922.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023092219230072585420029500295002950029500332
320230922192200725854200295002950029500295000
420230922192100725854200295002950029500295000
520230922192000725854200295002950029500295000
620230922191900725854200295002950029500295000
720230922191800725854200295002950029500295000
820230922191700725854200295002950029500295000
920230922191600725854200295002950029500295000
1020230922191500725854200295002950029500295000
1120230922191400725854200295002950029500295000
1220230922191300725854200295002950029500295000
1320230922191200725854200295002950029500295000
1420230922191100725854200295002950029500295000
1520230922191000725854200295002950029500295000
1620230922190900725854200295002950029500295000
1720230922190800725854200295002950029500295000
1820230922190700725854200295002950029500295000
1920230922190600725854200295002950029500295000
2020230922190500725854200295002950029500295000
2120230922190400725854200295002950029500295000
2220230922190300725854200295002950029500295000
2320230922190200725854200295002950029500295000
2420230922190100725854200295002950029500295000
2520230922190000725854200295002950029500295000
2620230922185900725854200295002950029500295000
2720230922185800725854200295002950029500295000
2820230922185700725854200295002950029500295000
2920230922185600725854200295002950029500295000
3020230922185500725854200295002950029500295000
3120230922185400725854200295002950029500295000
322023092218530072585420029500295002950029500332
3320230922185200725854200295002950029500295000
3420230922185100725854200295002950029500295000
3520230922185000725854200295002950029500295000
3620230922184900725854200295002950029500295000
3720230922184800725854200295002950029500295000
3820230922184700725854200295002950029500295000
3920230922184600725854200295002950029500295000
4020230922184500725854200295002950029500295000
4120230922184400725854200295002950029500295000
4220230922184300725854200295002950029500295000
4320230922184200725854200295002950029500295000
4420230922184100725854200295002950029500295000
4520230922184000725854200295002950029500295000
4620230922183900725854200295002950029500295000
4720230922183800725854200295002950029500295000
4820230922183700725854200295002950029500295000
4920230922183600725854200295002950029500295000
5020230922183500725854200295002950029500295000
5120230922183400725854200295002950029500295000
5220230922183300725854200295002950029500295000
5320230922183200725854200295002950029500295000
5420230922183100725854200295002950029500295000
5520230922183000725854200295002950029500295000
5620230922182900725854200295002950029500295000
5720230922182800725854200295002950029500295000
5820230922182700725854200295002950029500295000
5920230922182600725854200295002950029500295000
6020230922182500725854200295002950029500295000
6120230922182400725854200295002950029500295000
622023092218230072585420029500295002950029500332
6320230922182200725854200295002950029500295000
6420230922182100725854200295002950029500295000
6520230922182000725854200295002950029500295000
6620230922181900725854200295002950029500295000
6720230922181800725854200295002950029500295000
6820230922181700725854200295002950029500295000
6920230922181600725854200295002950029500295000
7020230922181500725854200295002950029500295000
7120230922181400725854200295002950029500295000
7220230922181300725854200295002950029500295000
7320230922181200725854200295002950029500295000
7420230922181100725854200295002950029500295000
7520230922181000725854200295002950029500295000
7620230922180900725854200295002950029500295000
7720230922180800725854200295002950029500295000
7820230922180700725854200295002950029500295000
7920230922180600725854200295002950029500295000
8020230922180500725854200295002950029500295000
8120230922180400725854200295002950029500295000
8220230922180300725854200295002950029500295000
8320230922180200725854200295002950029500295000
8420230922180100725854200295002950029500295000
8520230922180000725854200295002950029500295000
8620230922175900725854200295002950029500295000
8720230922175800725854200295002950029500295000
8820230922175700725854200295002950029500295000
8920230922175600725854200295002950029500295000
9020230922175500725854200295002950029500295000
9120230922175400725854200295002950029500295000
922023092217530072585420029500295002950029500332
9320230922175200725854200295002950029500295000
9420230922175100725854200295002950029500295000
9520230922175000725854200295002950029500295000
9620230922174900725854200295002950029500295000
9720230922174800725854200295002950029500295000
9820230922174700725854200295002950029500295000
9920230922174600725854200295002950029500295000
10020230922174500725854200295002950029500295000
10120230922174400725854200295002950029500295000
10220230922174300725854200295002950029500295000
10320230922174200725854200295002950029500295000
10420230922174100725854200295002950029500295000
10520230922174000725854200295002950029500295000
10620230922173900725854200295002950029500295000
10720230922173800725854200295002950029500295000
10820230922173700725854200295002950029500295000
10920230922173600725854200295002950029500295000
11020230922173500725854200295002950029500295000
11120230922173400725854200295002950029500295000
11220230922173300725854200295002950029500295000
11320230922173200725854200295002950029500295000
11420230922173100725854200295002950029500295000
11520230922173000725854200295002950029500295000
11620230922172900725854200295002950029500295000
11720230922172800725854200295002950029500295000
11820230922172700725854200295002950029500295000
11920230922172600725854200295002950029500295000
12020230922172500725854200295002950029500295000
12120230922172400725854200295002950029500295000
1222023092217230072585420029500295002950029500332
12320230922172200725854200295002950029500295000
12420230922172100725854200295002950029500295000
12520230922172000725854200295002950029500295000
12620230922171900725854200295002950029500295000
12720230922171800725854200295002950029500295000
12820230922171700725854200295002950029500295000
12920230922171600725854200295002950029500295000
13020230922171500725854200295002950029500295000
13120230922171400725854200295002950029500295000
13220230922171300725854200295002950029500295000
13320230922171200725854200295002950029500295000
13420230922171100725854200295002950029500295000
13520230922171000725854200295002950029500295000
13620230922170900725854200295002950029500295000
13720230922170800725854200295002950029500295000
13820230922170700725854200295002950029500295000
13920230922170600725854200295002950029500295000
14020230922170500725854200295002950029500295000
14120230922170400725854200295002950029500295000
14220230922170300725854200295002950029500295000
14320230922170200725854200295002950029500295000
14420230922170100725854200295002950029500295000
14520230922170000725854200295002950029500295000
14620230922165900725854200295002950029500295000
14720230922165800725854200295002950029500295000
14820230922165700725854200295002950029500295000
14920230922165600725854200295002950029500295000
15020230922165500725854200295002950029500295000
15120230922165400725854200295002950029500295000
1522023092216530072585420029500295002950029500332
15320230922165200725854200295002950029500295000
15420230922165100725854200295002950029500295000
15520230922165000725854200295002950029500295000
15620230922164900725854200295002950029500295000
15720230922164800725854200295002950029500295000
15820230922164700725854200295002950029500295000
15920230922164600725854200295002950029500295000
16020230922164500725854200295002950029500295000
16120230922164400725854200295002950029500295000
16220230922164300725854200295002950029500295000
16320230922164200725854200295002950029500295000
16420230922164100725854200295002950029500295000
16520230922164000725854200295002950029500295000
16620230922163900725854200295002950029500295000
16720230922163800725854200295002950029500295000
16820230922163700725854200295002950029500295000
16920230922163600725854200295002950029500295000
17020230922163500725854200295002950029500295000
17120230922163400725854200295002950029500295000
17220230922163300725854200295002950029500295000
17320230922163200725854200295002950029500295000
17420230922163100725854200295002950029500295000
17520230922163000725854200295002950029500295000
17620230922162900725854200295002950029500295000
17720230922162800725854200295002950029500295000
17820230922162700725854200295002950029500295000
17920230922162600725854200295002950029500295000
18020230922162500725854200295002950029500295000
18120230922162400725854200295002950029500295000
1822023092216230072585420029500295002950029500332
18320230922162200725854200295002950029500295000
18420230922162100725854200295002950029500295000
18520230922162000725854200295002950029500295000
18620230922161900725854200295002950029500295000
18720230922161800725854200295002950029500295000
18820230922161700725854200295002950029500295000
18920230922161600725854200295002950029500295000
19020230922161500725854200295002950029500295000
19120230922161400725854200295002950029500295000
19220230922161300725854200295002950029500295000
19320230922161200725854200295002950029500295000
19420230922161100725854200295002950029500295000
19520230922161000725854200295002950029500295000
19620230922160900725854200295002950029500295000
19720230922160800725854200295002950029500295000
19820230922160700725854200295002950029500295000
19920230922160600725854200295002950029500295000
20020230922160500725854200295002950029500295000
20120230922160400725854200295002950029500295000
20220230922160300725854200295002950029500295000
20320230922160200725854200295002950029500295000
20420230922160100725854200295002950029500295000
20520230922160000725854200295002950029500295000
20620230922155900725854200295002950029500295000
20720230922155800725854200295002950029500295000
20820230922155700725854200295002950029500295000
20920230922155600725854200295002950029500295000
21020230922155500725854200295002950029500295000
21120230922155400725854200295002950029500295000
2122023092215530072585420029500295002950029500332
21320230922155200725854200295002950029500295000
21420230922155100725854200295002950029500295000
21520230922155000725854200295002950029500295000
21620230922154900725854200295002950029500295000
21720230922154800725854200295002950029500295000
21820230922154700725854200295002950029500295000
21920230922154600725854200295002950029500295000
22020230922154500725854200295002950029500295000
22120230922154400725854200295002950029500295000
22220230922154300725854200295002950029500295000
22320230922154200725854200295002950029500295000
22420230922154100725854200295002950029500295000
22520230922154000725854200295002950029500295000
22620230922153900725854200295002950029500295000
22720230922153800725854200295002950029500295000
22820230922153700725854200295002950029500295000
22920230922153600725854200295002950029500295000
23020230922153500725854200295002950029500295000
23120230922153400725854200295002950029500295000
23220230922153300725854200295002950029500295000
23320230922153200725854200295002950029500295000
23420230922153100725854200295002950029500295000
2352023092215300072585420029500295002950029500332
23620230922152900716060200294502945029450294500
23720230922152800716060200294502945029450294500
23820230922152700716060200294502945029450294500
23920230922152600716060200294502945029450294500
24020230922152500716060200294502945029450294500
24120230922152400716060200294502945029450294500
24220230922152300716060200294502945029450294500
24320230922152200716060200294502945029450294500
24420230922152100716060200294502945029450294500
24520230922152000716060200294502945029450294500
246202309221519007160602002945029350294502935092
247202309221518007133539002935029300293502930057
248202309221517007116827502930029300293002930046
2492023092215160071033495029250293002930029250119
250202309221515007068493002930029250293002925096
25120230922151400704037550294502945029450294504
25220230922151300703919750295502920029550292001200
253202309221512006686713002915029200292002915061
2542023092215110066689290029200292002920029200140
255202309221510006628049002920029150292002915059
2562023092215090066108220029200293002930029200372
257202309221508006502084002930029300293002930032
258202309221507006492708002930029300293002930026
259202309221506006485090002930029300293002930030
260202309221505006476300002930029300293002925034
261202309221504006466339002930029300293002930051
262202309221503006451396002925029300293002925040
263202309221502006439691002925029250292502925037
264202309221501006428868502930029300293002925089
265202309221500006402799002930029350293502930086
266202309221459006377565502935029350293502935051
267202309221458006362597002935029350293502930074
268202309221457006340888002935029350293502935053
269202309221456006325332502930029300293002930015
27020230922145500632093750293002930029300293000
271202309221454006320937502930029300293002930042
27220230922145300630863150292502925029250292500
273202309221452006308631502925029300293002925041
27420230922145100629663850291002910029100291000
27520230922145000629663850291002910029100291000
27620230922144900629663850291002910029100291000
27720230922144800629663850291002910029100291001
27820230922144700629634750293002930029300293001
27920230922144600629605450292002910029200291001099
28020230922144500597595350290502905029050290500
281202309221444005975953502905029050290502905011
282202309221443005972758002905029050290502905065
28320230922144200595387550290502905029050290502
284202309221441005953294502905029050290502905064
28520230922144000593470250290002900029000290000
28620230922143900593470250290002900029000290000
287202309221438005934702502900029050290502900042
28820230922143700592250200290002900029000290000
28920230922143600592250200290002900029000290000
290202309221435005922502002900029000290002900042
291202309221434005910322002900029050290502900063
29220230922143300589202300291002910029100291000
29320230922143200589202300291002910029100291005
29420230922143100589056800291002910029100291000
29520230922143000589056800291002910029100291000
29620230922142900589056800291002910029100291000
2972023092214280058905680029100291502915029100200
298202309221427005832330002915029200292002915037
29920230922142600582152750292002920029200292000
30020230922142500582152750292002920029200292000
30120230922142400582152750292002920029200292000
3022023092214230058215275029200292502925029200135
303202309221422005782068502930029300293002930053
304202309221421005766539502930029300293002930024
305202309221420005759507502930029300293002930069
306202309221419005739290502940029350294002935090
307202309221418005712834502935029400294002935069
30820230922141700569258200294002940029400294000
309202309221416005692582002940029400294002940037
31020230922141500568170400294002940029400294000
3112023092214140056817040029400294002940029400100
3122023092214130056523040029400294002940029400251
3132023092214120055785100029400295002950029400100
314202309221411005549085002945029400294502940092
3152023092214100055219990029400294502945029400124
3162023092214090054855060029500295002950029500108
317202309221408005453646002950029450295002940090
318202309221407005427128502940029450294502940024
31920230922140600542006100295002950029500295001
320202309221405005419766002945029450294502945072
3212023092214040053985620029450294502945029450114
3222023092214030053649890029500295002950029500411
3232023092214020052437440029450294502945029450115
324202309221401005209876502940029400294002940060
3252023092214000051922365029400294002940029400282
32620230922135900510932850293502935029350293500
32720230922135800510932850293502935029350293501
3282023092213570051090350029350293002935029300266
329202309221356005031076502930029300293002930068
330202309221355005011152502930029300293002930045
331202309221354004997967502930029300293002930035
33220230922135300498771250293002930029300293000
3332023092213520049877125029300291002930029100977
334202309221351004702577002910029100291002910056
33520230922135000468628100291002910029100291000
336202309221349004686281002910029100291002910086
33720230922134800466125500291002910029100291000
33820230922134700466125500291002910029100291001
33920230922134600466096400291002910029100291000
340202309221345004660964002910029100291002910010
341202309221344004658054002910029100291002910025
342202309221343004650779002910029100291002910019
343202309221342004645250002910029100291002910020
344202309221341004639430002910029100291002910019
345202309221340004633901002910029100291002910029
346202309221339004625462002910029100291002910012
34720230922133800462197000291002910029100291009
34820230922133700461935100291002910029100291009
34920230922133600461673200291002910029100291009
350202309221335004614113002910029100291002910012
35120230922133400461062100290502905029050290500
35220230922133300461062100290502905029050290501
35320230922133200461033050291002910029100291000
35420230922133100461033050291002910029100291000
35520230922133000461033050291002910029100291000
3562023092213290046103305029100290502910029050106
35720230922132800457953650291002910029100291000
35820230922132700457953650291002910029100291000
359202309221326004579536502910029100291002910029
360202309221325004571097502905029100291002905030
361202309221324004562369002905029050291002905056
36220230922132300454608700290502905029050290500
3632023092213220045460870029050291002910029050123
364202309221321004510332502910029100291002910050
36520230922132000449578250290002900029000290000
36620230922131900449578250290002900029000290000
367202309221318004495782502900029000290002900010
36820230922131700449288250290002900029000290000
36920230922131600449288250290002900029000290009
37020230922131500449027250289502895028950289500
37120230922131400449027250289502895028950289500
37220230922131300449027250289502895028950289500
373202309221312004490272502895028950289502895017
37420230922131100448535100289502895028950289500
375202309221310004485351002895028950289502895075
37620230922130900446363850290002900029000290000
377202309221308004463638502900029000290002900018
37820230922130700445841850290002900029000290000
379202309221306004458418502900029000290002900089
38020230922130500443260850290002900029000290006
38120230922130400443086850290002900029000290001
38220230922130300443057850290002900029000290001
38320230922130200443028850291002910029100291000
38420230922130100443028850291002910029100291000
38520230922130000443028850291002910029100291001
386202309221259004429997502895028950289502895013
38720230922125800442623400289502895028950289500
38820230922125700442623400289502895028950289500
38920230922125600442623400289502895028950289500
3902023092212550044262340028950290002900028950152
39120230922125400438221400290002900029000290000
3922023092212530043822140029000290502905029000138
393202309221252004342180002910029100291002910057
39420230922125100432559300291002910029100291000
395202309221250004325593002910029150291502910015
396202309221249004321222002910029150291502910020
397202309221248004315393502915029150292002915040
398202309221247004303732002915029100291502910084
399202309221246004279276002910029150291502910052
40020230922124500426411850291502915029150291505
401202309221244004262661002915029150291502915039
40220230922124300425129250291502915029150291505
40320230922124200424983500291002910029100291000
404202309221241004249835002910029100291002910045
4052023092212400042367400029150291502915029150112
40620230922123900420409200291502915029150291500
4072023092212380042040920029150291002915029100140
40820230922123700416335150291002910029100291000
40920230922123600416335150291002910029100291000
41020230922123500416335150291002910029100291000
41120230922123400416335150291002910029100291002
41220230922123300416276950291002910029100291000
41320230922123200416276950291002910029100291000
41420230922123100416276950291002910029100291000
41520230922123000416276950291002910029100291000
41620230922122900416276950291002910029100291000
417202309221228004162769502910028900291002890021
41820230922122700415669850289002890028900289001
419202309221226004156409502910029100291002890041
42020230922122500414454850291002910029100291000
4212023092212240041445485029100290002910029000150
42220230922122300410096950288502885028850288500
42320230922122200410096950288502885028850288500
42420230922122100410096950288502885028850288500
425202309221220004100969502885028850288502885030
426202309221219004092314502900029000290002900034
42720230922121800408245450290002900029000290002
428202309221217004081874502890028800289002880048
42920230922121600406801550287502875028750287500
43020230922121500406801550287502875028750287500
43120230922121400406801550287502875028750287500
43220230922121300406801550287502875028750287500
43320230922121200406801550287502875028750287500
434202309221211004068015502875028750287502875010
43520230922121000406514050287502875028800287501002
43620230922120900377659150286502865028650286500
43720230922120800377659150286502865028650286500
4382023092212070037765915028650287502875028650102
43920230922120600374736750287502875028750287500
44020230922120500374736750287502875028750287500
44120230922120400374736750287502875028750287500
442202309221203003747367502875028750287502875030
44320230922120200373874250287502875028750287500
444202309221201003738742502875028750287502875030
44520230922120000373011750287502875028750287501
44620230922115900372983000287502875028750287506
44720230922115800372810500287502875028750287503
44820230922115700372724250286002860028600286000
4492023092211560037272425028600286002860028600242
450202309221155003658030502875028650287502860038
45120230922115400364715650287502875028750287506
45220230922115300364543150287502875028750287500
45320230922115200364543150287502875028750287500
45420230922115100364543150287502875028750287503
45520230922115000364456900287502875028750287500
45620230922114900364456900287502875028750287500
45720230922114800364456900287502875028750287500
45820230922114700364456900287502875028750287500
45920230922114600364456900287502875028750287500
46020230922114500364456900287502875028750287500
46120230922114400364456900287502875028750287500
46220230922114300364456900287502875028750287500
463202309221142003644569002875028700287502870013
46420230922114100364083450286502865028650286503
46520230922114000363997500287002870028700287000
46620230922113900363997500287002870028700287000
46720230922113800363997500287002870028700287000
468202309221137003639975002870028650287002865025
46920230922113600363280600286502865028650286500
47020230922113500363280600286502865028650286502
47120230922113400363223300287502875028750287503
47220230922113300363137050286502865028650286500
47320230922113200363137050286502865028650286500
47420230922113100363137050286502865028650286500
475202309221130003631370502865028650286502865010
47620230922112900362850550287002870028700287002
4772023092211280036279315028700287002875028700161
47820230922112700358171950287502875028750287500
47920230922112600358171950287502875028750287500
480202309221125003581719502875028750287502875015
48120230922112400357740700287502875028750287505
482202309221123003575969502875028750287502875026
483202309221122003568494502875028750287502875012
4842023092211210035650445028750288002880028750150
4852023092211200035218795028750287502875028750192
48620230922111900346667950287502875028750287500
487202309221118003466679502875028750287502875046
48820230922111700345345450287502875028750287500
48920230922111600345345450287502875028750287500
49020230922111500345345450287502875028750287500
49120230922111400345345450287502875028750287500
49220230922111300345345450287502875028750287503
493202309221112003452592002875028800288002875014
4942023092211110034485630028850288502885028850108
49520230922111000341740500288502885028850288504
496202309221109003416251002885028850288502885032
4972023092211080034070190028800287502880028750503
4982023092211070032623650028700287502875028700100
49920230922110600323362500287502875028750287503
50020230922110500323276250287002870028700287000
5012023092211040032327625028700286502870028650113
502202309221103003200345502865028650286502865011
5032023092211020031971940028600286002860028600417
50420230922110100307793200284002840028400284000
50520230922110000307793200284002840028400284000
50620230922105900307793200284002840028400284000
50720230922105800307793200284002860028600284006
50820230922105700307622600286002860028600286000
50920230922105600307622600286002860028600286003
5102023092210550030753680028600284002860028300506
51120230922105400293165550283502835028350283500
51220230922105300293165550283502835028350283501
5132023092210520029313720028350284002840028350545
514202309221051002776743502845028500285002845050
51520230922105000276250700285502855028550285500
516202309221049002762507002855028550285502855021
517202309221048002756511502860028600286002860012
51820230922104700275307950286002860028600286000
51920230922104600275307950286002860028600286005
520202309221045002751649502860028600286002860016
52120230922104400274707350286002860028600286002
522202309221043002746501502860028550286002855067
52320230922104200272734400284002840028400284000
52420230922104100272734400284002840028400284000
5252023092210400027273440028400285002850028400207
526202309221039002668529002845028650286502845032
52720230922103800265938900286502865028650286500
528202309221037002659389002865028750287502865039
529202309221036002648199002875028750287502875012
530202309221035002644749002875028750287502875021
53120230922103400263871150287002870028700287004
53220230922103300263756350287002870028700287000
533202309221032002637563502870028700287002870095
53420230922103100261029850286502865028650286504
53520230922103000260915250286502865028650286501
53620230922102900260886600285002850028500285001370
53720230922102800221841600285002850028500285003
538202309221027002217561002845028450284502845025
539202309221026002210448502845028550287002845016
54020230922102500220588750285502855028550285500
5412023092210240022058875028550285502855028550117
542202309221023002172484002855028450285502845062
54320230922102200215481300284002840028400284000
54420230922102100215481300284002840028400284005
545202309221020002153393002840028400284002840010
54620230922101900215055300284002840028400284000
5472023092210180021505530028400283002840028300596
548202309221017001981870002830028350284002830024
54920230922101600197507600284502845028450284500
550202309221015001975076002845028450284502845019
55120230922101400196967050285002850028500285003
552202309221013001968815502850028500285002850010
553202309221012001965965502850028500285002850010
5542023092210110019631155028500285002850028300160
55520230922101000191783150285002850028500285001
55620230922100900191754650283002830028300283000
55720230922100800191754650283002830028300283000
5582023092210070019175465028300284002840028300117
55920230922100600188439550285002850028500285000
560202309221005001884395502850028500285002850018
56120230922100400187926550284002840028400284000
5622023092210030018792655028400284002840028400209
5632023092210020018199095028350283502835028300186
564202309221001001767181002840028500285002840013
565202309221000001763479002850028450285002835096
56620230922095900173625650285502855028550285500
56720230922095800173625650285502855028550285500
5682023092209570017362565028550284002855028350112
569202309220956001704466502830028750287502830051
570202309220955001689975502845028450284502845018
5712023092209540016848545028600286002860028600100
572202309220953001656254502855028350286002835085
57320230922095200163204850284002840028400284000
5742023092209510016320485028400286002860028400210
575202309220950001572316502860028600286002860029
57620230922094900156402250287002870028700287001
57720230922094800156373550287002870028700287008
578202309220947001561439502860028600286002860088
57920230922094600153627150286002860028600286000
580202309220945001536271502860028650286502860083
581202309220944001512493502870028700287002870035
58220230922094300150244850287002870028700287000
58320230922094200150244850287002870028700287000
584202309220941001502448502870028700287002870070
585202309220940001482358502870028700287002870011
58620230922093900147920150289002890028900289000
587202309220938001479201502890028850289002885095
58820230922093700145174750289002890028900289001
589202309220936001451458502870028700287002870071
59020230922093500143108150287002870028700287001
5912023092209340014307945028650286502865028650165
592202309220933001383522002865028750287502865019
59320230922093200137806800288502885028850288505
5942023092209310013766255029000288502900028800301
595202309220930001289915002885028850288502885067
596202309220929001270585502885028900290502885022
597202309220928001264231502890028900289002890032
598202309220927001254983502890028900289002890020
59920230922092600124920350289502895028950289508
600202309220925001246887502895028950289502895013
6012023092209240012431240028950291002920028950119
602202309220923001208612502910029100291002910030
60320230922092200119988250291002910029100291001
60420230922092100119959150292002920029200292001
60520230922092000119929950290002900029000290000
60620230922091900119929950290002900029000290000
607202309220918001199299502900029000290002900093
6082023092209170011723295029200292002920029200110
6092023092209160011402095029200292002920029200183
6102023092209150010867735029000290502905028950209
611202309220914001026152002910029250292502910094
612202309220913009987140029250291002925029100283
61320230922091200916160002890028900289002890019
614202309220911009106690028900290002900028900131
615202309220910008727960028950291002910028950166
616202309220909008246805029100291502920029000201
61720230922090800766317002915029100292002895098
618202309220907007379215028950289002895028850456
619202309220906006062370028950287002895028700389
620202309220905004942250028700286002870028450377
62120230922090400386074502845028650287002845093
62220230922090300359452502865028400286502840087
623202309220902003346975028450284502845028350175
624202309220901002850810028450284502865028450644
625202309220900001014590028450286002860028450355