Files
KissMeData/121850/min/candle-20230907.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023090719580045010404020202020202020205171
32023090719570045010404020202020202020200
42023090719560045010404020202020202020200
52023090719550045010404020202020202020200
62023090719540045010404020202020202020200
72023090719530045010404020202020202020200
82023090719520045010404020202020202020200
92023090719510045010404020202020202020200
102023090719500045010404020202020202020200
112023090719490045010404020202020202020200
122023090719480045010404020202020202020200
132023090719470045010404020202020202020200
142023090719460045010404020202020202020200
152023090719450045010404020202020202020200
162023090719440045010404020202020202020200
172023090719430045010404020202020202020200
182023090719420045010404020202020202020200
192023090719410045010404020202020202020200
202023090719400045010404020202020202020200
212023090719390045010404020202020202020200
222023090719380045010404020202020202020200
232023090719370045010404020202020202020200
242023090719360045010404020202020202020200
252023090719350045010404020202020202020200
262023090719340045010404020202020202020200
272023090719330045010404020202020202020200
282023090719320045010404020202020202020200
292023090719310045010404020202020202020200
302023090719300045010404020202020202020200
312023090719290045010404020202020202020200
322023090719280045010404020202020202020205171
332023090719270045010404020202020202020200
342023090719260045010404020202020202020200
352023090719250045010404020202020202020200
362023090719240045010404020202020202020200
372023090719230045010404020202020202020200
382023090719220045010404020202020202020200
392023090719210045010404020202020202020200
402023090719200045010404020202020202020200
412023090719190045010404020202020202020200
422023090719180045010404020202020202020200
432023090719170045010404020202020202020200
442023090719160045010404020202020202020200
452023090719150045010404020202020202020200
462023090719140045010404020202020202020200
472023090719130045010404020202020202020200
482023090719120045010404020202020202020200
492023090719110045010404020202020202020200
502023090719100045010404020202020202020200
512023090719090045010404020202020202020200
522023090719080045010404020202020202020200
532023090719070045010404020202020202020200
542023090719060045010404020202020202020200
552023090719050045010404020202020202020200
562023090719040045010404020202020202020200
572023090719030045010404020202020202020200
582023090719020045010404020202020202020200
592023090719010045010404020202020202020200
602023090719000045010404020202020202020200
612023090718590045010404020202020202020200
622023090718580045010404020202020202020205171
632023090718570045010404020202020202020200
642023090718560045010404020202020202020200
652023090718550045010404020202020202020200
662023090718540045010404020202020202020200
672023090718530045010404020202020202020200
682023090718520045010404020202020202020200
692023090718510045010404020202020202020200
702023090718500045010404020202020202020200
712023090718490045010404020202020202020200
722023090718480045010404020202020202020200
732023090718470045010404020202020202020200
742023090718460045010404020202020202020200
752023090718450045010404020202020202020200
762023090718440045010404020202020202020200
772023090718430045010404020202020202020200
782023090718420045010404020202020202020200
792023090718410045010404020202020202020200
802023090718400045010404020202020202020200
812023090718390045010404020202020202020200
822023090718380045010404020202020202020200
832023090718370045010404020202020202020200
842023090718360045010404020202020202020200
852023090718350045010404020202020202020200
862023090718340045010404020202020202020200
872023090718330045010404020202020202020200
882023090718320045010404020202020202020200
892023090718310045010404020202020202020200
902023090718300045010404020202020202020200
912023090718290045010404020202020202020200
922023090718280045010404020202020202020205171
932023090718270045010404020202020202020200
942023090718260045010404020202020202020200
952023090718250045010404020202020202020200
962023090718240045010404020202020202020200
972023090718230045010404020202020202020200
982023090718220045010404020202020202020200
992023090718210045010404020202020202020200
1002023090718200045010404020202020202020200
1012023090718190045010404020202020202020200
1022023090718180045010404020202020202020200
1032023090718170045010404020202020202020200
1042023090718160045010404020202020202020200
1052023090718150045010404020202020202020200
1062023090718140045010404020202020202020200
1072023090718130045010404020202020202020200
1082023090718120045010404020202020202020200
1092023090718110045010404020202020202020200
1102023090718100045010404020202020202020200
1112023090718090045010404020202020202020200
1122023090718080045010404020202020202020200
1132023090718070045010404020202020202020200
1142023090718060045010404020202020202020200
1152023090718050045010404020202020202020200
1162023090718040045010404020202020202020200
1172023090718030045010404020202020202020200
1182023090718020045010404020202020202020200
1192023090718010045010404020202020202020200
1202023090718000045010404020202020202020200
1212023090717590045010404020202020202020200
1222023090717580045010404020202020202020205171
1232023090717570045010404020202020202020200
1242023090717560045010404020202020202020200
1252023090717550045010404020202020202020200
1262023090717540045010404020202020202020200
1272023090717530045010404020202020202020200
1282023090717520045010404020202020202020200
1292023090717510045010404020202020202020200
1302023090717500045010404020202020202020200
1312023090717490045010404020202020202020200
1322023090717480045010404020202020202020200
1332023090717470045010404020202020202020200
1342023090717460045010404020202020202020200
1352023090717450045010404020202020202020200
1362023090717440045010404020202020202020200
1372023090717430045010404020202020202020200
1382023090717420045010404020202020202020200
1392023090717410045010404020202020202020200
1402023090717400045010404020202020202020200
1412023090717390045010404020202020202020200
1422023090717380045010404020202020202020200
1432023090717370045010404020202020202020200
1442023090717360045010404020202020202020200
1452023090717350045010404020202020202020200
1462023090717340045010404020202020202020200
1472023090717330045010404020202020202020200
1482023090717320045010404020202020202020200
1492023090717310045010404020202020202020200
1502023090717300045010404020202020202020200
1512023090717290045010404020202020202020200
1522023090717280045010404020202020202020205171
1532023090717270045010404020202020202020200
1542023090717260045010404020202020202020200
1552023090717250045010404020202020202020200
1562023090717240045010404020202020202020200
1572023090717230045010404020202020202020200
1582023090717220045010404020202020202020200
1592023090717210045010404020202020202020200
1602023090717200045010404020202020202020200
1612023090717190045010404020202020202020200
1622023090717180045010404020202020202020200
1632023090717170045010404020202020202020200
1642023090717160045010404020202020202020200
1652023090717150045010404020202020202020200
1662023090717140045010404020202020202020200
1672023090717130045010404020202020202020200
1682023090717120045010404020202020202020200
1692023090717110045010404020202020202020200
1702023090717100045010404020202020202020200
1712023090717090045010404020202020202020200
1722023090717080045010404020202020202020200
1732023090717070045010404020202020202020200
1742023090717060045010404020202020202020200
1752023090717050045010404020202020202020200
1762023090717040045010404020202020202020200
1772023090717030045010404020202020202020200
1782023090717020045010404020202020202020200
1792023090717010045010404020202020202020200
1802023090717000045010404020202020202020200
1812023090716590045010404020202020202020200
1822023090716580045010404020202020202020205171
1832023090716570045010404020202020202020200
1842023090716560045010404020202020202020200
1852023090716550045010404020202020202020200
1862023090716540045010404020202020202020200
1872023090716530045010404020202020202020200
1882023090716520045010404020202020202020200
1892023090716510045010404020202020202020200
1902023090716500045010404020202020202020200
1912023090716490045010404020202020202020200
1922023090716480045010404020202020202020200
1932023090716470045010404020202020202020200
1942023090716460045010404020202020202020200
1952023090716450045010404020202020202020200
1962023090716440045010404020202020202020200
1972023090716430045010404020202020202020200
1982023090716420045010404020202020202020200
1992023090716410045010404020202020202020200
2002023090716400045010404020202020202020200
2012023090716390045010404020202020202020200
2022023090716380045010404020202020202020200
2032023090716370045010404020202020202020200
2042023090716360045010404020202020202020200
2052023090716350045010404020202020202020200
2062023090716340045010404020202020202020200
2072023090716330045010404020202020202020200
2082023090716320045010404020202020202020200
2092023090716310045010404020202020202020200
2102023090716300045010404020202020202020200
2112023090716290045010404020202020202020200
2122023090716280045010404020202020202020205171
2132023090716270045010404020202020202020200
2142023090716260045010404020202020202020200
2152023090716250045010404020202020202020200
2162023090716240045010404020202020202020200
2172023090716230045010404020202020202020200
2182023090716220045010404020202020202020200
2192023090716210045010404020202020202020200
2202023090716200045010404020202020202020200
2212023090716190045010404020202020202020200
2222023090716180045010404020202020202020200
2232023090716170045010404020202020202020200
2242023090716160045010404020202020202020200
2252023090716150045010404020202020202020200
2262023090716140045010404020202020202020200
2272023090716130045010404020202020202020200
2282023090716120045010404020202020202020200
2292023090716110045010404020202020202020200
2302023090716100045010404020202020202020200
2312023090716090045010404020202020202020200
2322023090716080045010404020202020202020200
2332023090716070045010404020202020202020200
2342023090716060045010404020202020202020200
2352023090716050045010404020202020202020200
2362023090716040045010404020202020202020200
2372023090716030045010404020202020202020200
2382023090716020045010404020202020202020200
2392023090716010045010404020202020202020200
2402023090716000045010404020202020202020200
2412023090715590045010404020202020202020200
2422023090715580045010404020202020202020205171
2432023090715570045010404020202020202020200
2442023090715560045010404020202020202020200
2452023090715550045010404020202020202020200
2462023090715540045010404020202020202020200
2472023090715530045010404020202020202020200
2482023090715520045010404020202020202020200
2492023090715510045010404020202020202020200
2502023090715500045010404020202020202020200
2512023090715490045010404020202020202020200
2522023090715480045010404020202020202020200
2532023090715470045010404020202020202020200
2542023090715460045010404020202020202020200
2552023090715450045010404020202020202020200
2562023090715440045010404020202020202020200
2572023090715430045010404020202020202020200
2582023090715420045010404020202020202020200
2592023090715410045010404020202020202020200
2602023090715400045010404020202020202020200
2612023090715390045010404020202020202020200
2622023090715380045010404020202020202020200
2632023090715370045010404020202020202020200
2642023090715360045010404020202020202020200
2652023090715350045010404020202020202020200
2662023090715340045010404020202020202020200
2672023090715330045010404020202020202020200
2682023090715320045010404020202020202020200
2692023090715310045010404020202020202020200
2702023090715300045010404020202020202020205171
2712023090715290043965862020202020202020200
2722023090715280043965862020202020202020200
2732023090715270043965862020202020202020200
2742023090715260043965862020202020202020200
2752023090715250043965862020202020202020200
2762023090715240043965862020202020202020200
2772023090715230043965862020202020202020200
2782023090715220043965862020202020202020200
2792023090715210043965862020202020202020200
2802023090715200043965862020202020202020200
2812023090715190043965862020202005202020057906
2822023090715180042372173520052005200520050
283202309071517004237217352005200520052005150
28420230907151600423420985201020102010201012
2852023090715150042339686520052005200520050
2862023090715140042339686520052005200520050
2872023090715130042339686520052010201020054676
2882023090715120041401888520102010201020102
2892023090715110041401486520102010201020101
290202309071510004140128552005200520052005160
291202309071509004136920552005200520052005201
29220230907150800413289050201020102010201033
293202309071507004132227202010201020102010512
2942023090715060041219360020102010201020100
295202309071505004121936002010200520102005396
296202309071504004113995952010201020102010500
297202309071503004103945952010200520102005660
2982023090715020040906800020052005200520050
2992023090715010040906800020052005200520050
300202309071500004090680002005200520052005500
3012023090714590040806550020052005200520050
3022023090714580040806550020052005200520050
3032023090714570040806550020052005200520050
3042023090714560040806550020052005200520050
3052023090714550040806550020052005200520050
306202309071454004080655002005200520052005392
307202309071453004072795402010201020102010100
30820230907145200407078540201020102010201060
3092023090714510040695794020102010201020103
3102023090714500040695191020102010201020101
311202309071449004069499002010201020102010111
3122023090714480040672679020102010201020101623
31320230907144700403464560201020102010201030
31420230907144600403404260201020102010200554
3152023090714450040329582020102010201020107
3162023090714440040328175020052005200520050
3172023090714430040328175020052005200520050
3182023090714420040328175020052005200520050
3192023090714410040328175020052005200520050
3202023090714400040328175020052005200520050
3212023090714390040328175020052005200520050
322202309071438004032817502005200520052005751
3232023090714370040177599520052005200520051005
3242023090714360039976097020052005200520052
3252023090714350039975696020052005200520052080
326202309071434003955865602005200520052005209
327202309071433003951675152000200020002000286
3282023090714320039459551520002000200020005045
32920230907143100384505515200520052005200554
330202309071430003843972452005200520052005580
3312023090714290038323434520052005200520051249
332202309071428003807301002005200520052005118
333202309071427003804935102000200520052000341
3342023090714260037981050020052010201020054902
3352023090714250036997950520052010201020052470
3362023090714240036502530520102010201020100
3372023090714230036502530520102010201020100
3382023090714220036502530520102010201020100
33920230907142100365025305201020102010201053
3402023090714200036491877520052005200520050
3412023090714190036491877520052005200520050
3422023090714180036491877520052005200520051080
3432023090714170036275337520102010201020100
3442023090714160036275337520102010201020100
3452023090714150036275337520102010201020100
3462023090714140036275337520102010201020100
34720230907141300362753375201020102010201011
34820230907141200362731265201520102015201064
34920230907141100362602615200520102015200517
35020230907141000362568495200520052005200533
351202309071409003625023302005200520052005525
3522023090714080036144970520052005200520051028
35320230907140700359388565200520052005200513
35420230907140600359362500200520102010200512388
3552023090714050033448756520102010201020100
3562023090714040033448756520102010201020100
3572023090714030033448756520102020202020103942
3582023090714020032655145520202020202020200
35920230907140100326551455202020202020202054
3602023090714000032644237520202020202020200
3612023090713590032644237520202020202020200
36220230907135800326442375202020202020202038
3632023090713570032636561520102010201020100
3642023090713560032636561520102010201020101105
365202309071355003241445652010201020102010300
366202309071354003235415652020202020202020405
3672023090713530032272346520202020202020201
3682023090713520032272144520102020202020101027
3692023090713510032065716520102015201520101082
370202309071350003184808452015201020152010900
37120230907134900316671820201020102010201028
37220230907134800316615540201020102010201016
373202309071347003165833802010201020102010300
374202309071346003159803802010201020102010538
37520230907134500314899000201020102010201019
3762023090713440031486081020102010201020109737
3772023090713430029528944020102010201020101000
3782023090713420029327944020152015201520150
379202309071341002932794402015201520152015319
3802023090713400029263665520152015201520150
3812023090713390029263665520152015201520151
3822023090713380029263464020152015201520150
3832023090713370029263464020152015201520102533
3842023090713360028754208520202020202020200
3852023090713350028754208520202020202020200
3862023090713340028754208520202020202020200
3872023090713330028754208520202020202020200
3882023090713320028754208520202020202020200
389202309071331002875420852020201520202015762
3902023090713300028600660520152015201520152164
39120230907132900281646145201520152015201525
3922023090713280028159577020152015201520150
39320230907132700281595770201520152015201510
3942023090713260028157562020102010201020102
3952023090713250028157160020202015202020152172
3962023090713240027719476020152020202020151703
3972023090713230027376171520152015201520151478
3982023090713220027078354520152015201520150
399202309071321002707835452015201520152015210
4002023090713200027036039520152015201520158
401202309071319002703442752010201020102010953
4022023090713180026842874520102010201020103
403202309071317002684227152015202020202015491
4042023090713160026743235020102010201020100
4052023090713150026743235020102010201020100
406202309071314002674323502010201520152010882
4072023090713130026565828020152015201520150
4082023090713120026565828020152015201520150
4092023090713110026565828020152015201520101110
41020230907131000263426375201520152015201556
41120230907130900263313535201520152015201586
4122023090713080026314024520152020202020151596
4132023090713070025992430020202020202020201
41420230907130600259922280201520202020201512
4152023090713050025989807520202020202020202
4162023090713040025989403520202020202020201
4172023090713030025989201520202020202020200
4182023090713020025989201520202020202020200
4192023090713010025989201520202020202020200
42020230907130000259892015202020152020201563
4212023090712590025976506020202020202020200
42220230907125800259765060202020202020202032
4232023090712570025970042020252025202520250
4242023090712560025970042020252025202520250
4252023090712550025970042020252025202520253
4262023090712540025969434520202020202020201105
4272023090712530025746224520202020202020201258
42820230907125200254921085202020202025202031
4292023090712510025485846020202020202020200
43020230907125000254858460202020202020202014
431202309071249002548301802015201520152015187
4322023090712480025445337520152015201520153
4332023090712470025444733020152015201520153010
4342023090712460024838218020202020202020201072
4352023090712450024621674020202020202020200
43620230907124400246216740202020202020202072
4372023090712430024607130020202020202020200
4382023090712420024607130020202020203020205022
4392023090712410023587686020202020202020200
4402023090712400023587686020202020202020202
4412023090712390023587282020202020202020200
4422023090712380023587282020202020202020200
443202309071237002358728202020202020202020611
444202309071236002346386002015201520152015191
4452023090712350023425373520202020202020201
4462023090712340023425171520152015201520150
44720230907123300234251715201520152015201510
44820230907123200234231565201520152015201550
449202309071231002341308152015201520152015437
4502023090712300023325026020152015201520150
451202309071229002332502602015201520152015600
4522023090712280023204126020152015201520150
4532023090712270023204126020152015202020151019
4542023090712260022998797020152015201520150
4552023090712250022998797020152015201520150
456202309071224002299879702015201520152015404
45720230907122300229173910202020202020202021
4582023090712220022913149020202020202020200
4592023090712210022913149020202020203020201296
4602023090712200022651354020202030203020201395
4612023090712190022369487020252025202520250
46220230907121800223694870202520252025202514
463202309071217002236665202030203020302030151
4642023090712160022335999020302015203020157
465202309071215002233458452015201520152015397
46620230907121400222545890203020152030201581
467202309071213002223826602030201520302015359
468202309071212002216592602015201520152015130
46920230907121100221397310201520202030201510002
4702023090712100020122780020202030203020203
47120230907120900201221725202020202020202013
4722023090712080020119546520202020203020205242
4732023090712070019058106520302030203020301
4742023090712060019057903520302030203020300
4752023090712050019057903520302030203020300
4762023090712040019057903520302030203020300
4772023090712030019057903520302030203020300
4782023090712020019057903520302030203020300
47920230907120100190579035203020202030202051
4802023090712000019047600520252025202520252
48120230907115900190471955202520252025202530
4822023090711580019041120520252025202520250
4832023090711570019041120520252025203020254
484202309071156001904031002025202520252025250
485202309071155001898968502025202520252025497
4862023090711540018889042520252025202520259
4872023090711530018887220020252025202520250
48820230907115200188872200202520252025202524
4892023090711510018882360020202020202020200
4902023090711500018882360020202020202020201
4912023090711490018882158020202020202020201
4922023090711480018881956020302030203020300
4932023090711470018881956020302030203020301
494202309071146001888175302030202020302020106
49520230907114500188603400202520252025202543
4962023090711440018851632520302030203020301
4972023090711430018851429520302030203020300
4982023090711420018851429520302030203020300
49920230907114100188514295203020302030203010
50020230907114000188493995203020302030203010
5012023090711390018847369520302025203020204508
5022023090711380017936751020252025202520250
5032023090711370017936751020252025202520250
50420230907113600179367510202520252025202590
5052023090711350017918526020252025202520250
506202309071134001791852602025202520252025300
507202309071133001785777602030203020302030471
5082023090711320017762163020302030203020300
5092023090711310017762163020302030203020300
510202309071130001776216302030203020302030149
51120230907112900177319160203020302030203010
5122023090711280017729886020302030203020301
5132023090711270017729683020202020202020200
5142023090711260017729683020202020202020200
515202309071125001772968302020202020202020263
516202309071124001767655702025202520252025110
5172023090711230017654282020252025202520250
51820230907112200176542820202520302030202529
5192023090711210017648408520302030203020303
5202023090711200017647799520302030203020301
521202309071119001764759652025202520252025175
52220230907111800176121590202520252025202510
52320230907111700176101340202520252025202554
5242023090711160017599199020252025202520250
5252023090711150017599199020252025202520250
52620230907111400175991990202520252025202561
5272023090711130017586846520252025202520250
5282023090711120017586846520252025202520250
5292023090711110017586846520252025202520250
5302023090711100017586846520252025202520250
53120230907110900175868465202520252025202510
5322023090711080017584821520302030203020309
533202309071107001758299452030203020302030100
53420230907110600175626945203020302030203010
53520230907110500175606645203020202030202011
5362023090711040017558441520202020202020200
537202309071103001755844152020202520252020500
5382023090711020017457359020252025202520250
539202309071101001745735902025202520252025350
540202309071100001738648402020202520252020206
541202309071059001734482702025202020252020321
54220230907105800172799745202520252025202595
543202309071057001726073702025202520252025206
5442023090710560017219022020252025202520251
5452023090710550017218819520202020202020200
5462023090710540017218819520202020202020200
5472023090710530017218819520202020202020200
5482023090710520017218819520202020202020201409
5492023090710510016934201520202020202020201056
5502023090710500016720889520202020202020201548
55120230907104900164081935202020202020202039
5522023090710480016400315520202020202020201004
5532023090710470016197507520202020202020204
5542023090710460016196699520252025202520250
5552023090710450016196699520252025202520250
5562023090710440016196699520252025202520250
5572023090710430016196699520252025202520250
558202309071042001619669952025201520252015578
5592023090710410016080231520202020202020201208
5602023090710400015836215520202020202020201
5612023090710390015836013520152020202020151809
5622023090710380015471250020202020202020200
56320230907103700154712500202020202020202010
5642023090710360015469230020202020202020201020
5652023090710350015263190020202020202020201000
566202309071034001506119002015201520152015201
5672023090710330015020688520152015201520150
5682023090710320015020688520152015201520150
569202309071031001502068852015202520252015195
57020230907103000149812755202520252025202519
571202309071029001497742802025202020252020610
57220230907102800148541780202520302030202513
57320230907102700148515400203020302030203049
574202309071026001484159302020202520252020582
5752023090710250014723979020252025202520252
5762023090710240014723574020252025202520251
577202309071023001472337152020202020202020824
5782023090710220014556923520202020202020200
5792023090710210014556923520202020202020200
580202309071020001455692352020202020202020884
5812023090710190014378355520202025202520202216
5822023090710180013930722520302025203020256
583202309071017001392950702025202520252025202
5842023090710160013888602020252025202520250
585202309071015001388860202025202520252025111
5862023090710140013866124520202020202020200
587202309071013001386612452020202020252020802
5882023090710120013704069520202020202020200
589202309071011001370406952020202020202020300
5902023090710100013643469520202020202020206488
591202309071009001233289352025202020252020430
5922023090710080012246028020252025202520250
593202309071007001224602802025202520252025385
5942023090710060012168065520252025202520250
595202309071005001216806552025202520252025951
59620230907100400119754880203020252030202566
59720230907100300119621225202520252025202511
5982023090710020011959895020252025202520255
5992023090710010011958882520202025202520202352
6002023090710000011482847520252025202520251250
6012023090709590011229722520302030203020300
60220230907095800112297225203020302030203082
603202309070957001121307652030202520302025301
604202309070956001115212352025202520252025102
605202309070955001113146852030203020302025653
606202309070954001099922602025202520252025370
6072023090709530010924301020252030203020258312
608202309070952009240882020452035204520352
60920230907095100924047402030203020302030223
610202309070950009195205020302030203020302819
611202309070949008622948020302035203520301523
612202309070948008313726520352040204020353385
61320230907094700762487852040204020402040152
61420230907094600759387052045204020452040327
61520230907094500752713102040204020402040400
6162023090709440074455310203520352035203517
617202309070943007442071520402040204020400
6182023090709420074420715204020402040204078
6192023090709410074261595204520452045204546
62020230907094000741675252040204020402040233
6212023090709390073692205204520452045204510
6222023090709380073671755204020502050204037
623202309070937007359625520502050205020503
62420230907093600735901052055205520552055189
625202309070935007320171020552055205520552
626202309070934007319760020552055205520550
627202309070933007319760020552050205520352315
628202309070932006847806520452055205520451179
62920230907093100660611402055205020552050365
630202309070930006531288520552055205520551
6312023090709290065310830205520552055205511
632202309070928006528822520502050205020501304
633202309070927006261502520502050205020502420
634202309070926005765402520502050205020500
635202309070925005765402520502050205020509
636202309070924005763557520452045204520450
63720230907092300576355752045204520452045300
63820230907092200570220752040204020402040200
6392023090709210056614075204520452045204560
64020230907092000564913752045204520502045501
64120230907091900554659502045204020452040541
642202309070918005436230020402040204020400
643202309070917005436230020402040204020401167
6442023090709160051981620204020402040204010
645202309070915005196122020402040204020401420
6462023090709140049064420204020402040204016
647202309070913004903178020402040204020400
64820230907091200490317802040202520402025407
6492023090709110048204530202520252025202510
650202309070910004818428020302030203020301298
651202309070909004554934020302030203020303391
65220230907090800386656102040204020402040378
653202309070907003789449020402040204020400
65420230907090600378944902040203020402030610
65520230907090500366560902030203020302030110
656202309070904003643279020502030205020205313
657202309070903002567770520302030203520301606
658202309070902002241449520252020202520202682
659202309070901001698869020202020202020103044
660202309070900001084103520252035203520255340