Files
KissMeData/340440/min/candle-20230825.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023082520380010582792520852085208520854590
32023082520370010582792520852085208520850
42023082520360010582792520852085208520850
52023082520350010582792520852085208520850
62023082520340010582792520852085208520850
72023082520330010582792520852085208520850
82023082520320010582792520852085208520850
92023082520310010582792520852085208520850
102023082520300010582792520852085208520850
112023082520290010582792520852085208520850
122023082520280010582792520852085208520850
132023082520270010582792520852085208520850
142023082520260010582792520852085208520850
152023082520250010582792520852085208520850
162023082520240010582792520852085208520850
172023082520230010582792520852085208520850
182023082520220010582792520852085208520850
192023082520210010582792520852085208520850
202023082520200010582792520852085208520850
212023082520190010582792520852085208520850
222023082520180010582792520852085208520850
232023082520170010582792520852085208520850
242023082520160010582792520852085208520850
252023082520150010582792520852085208520850
262023082520140010582792520852085208520850
272023082520130010582792520852085208520850
282023082520120010582792520852085208520850
292023082520110010582792520852085208520850
302023082520100010582792520852085208520850
312023082520090010582792520852085208520850
322023082520080010582792520852085208520854590
332023082520070010582792520852085208520850
342023082520060010582792520852085208520850
352023082520050010582792520852085208520850
362023082520040010582792520852085208520850
372023082520030010582792520852085208520850
382023082520020010582792520852085208520850
392023082520010010582792520852085208520850
402023082520000010582792520852085208520850
412023082519590010582792520852085208520850
422023082519580010582792520852085208520850
432023082519570010582792520852085208520850
442023082519560010582792520852085208520850
452023082519550010582792520852085208520850
462023082519540010582792520852085208520850
472023082519530010582792520852085208520850
482023082519520010582792520852085208520850
492023082519510010582792520852085208520850
502023082519500010582792520852085208520850
512023082519490010582792520852085208520850
522023082519480010582792520852085208520850
532023082519470010582792520852085208520850
542023082519460010582792520852085208520850
552023082519450010582792520852085208520850
562023082519440010582792520852085208520850
572023082519430010582792520852085208520850
582023082519420010582792520852085208520850
592023082519410010582792520852085208520850
602023082519400010582792520852085208520850
612023082519390010582792520852085208520850
622023082519380010582792520852085208520854590
632023082519370010582792520852085208520850
642023082519360010582792520852085208520850
652023082519350010582792520852085208520850
662023082519340010582792520852085208520850
672023082519330010582792520852085208520850
682023082519320010582792520852085208520850
692023082519310010582792520852085208520850
702023082519300010582792520852085208520850
712023082519290010582792520852085208520850
722023082519280010582792520852085208520850
732023082519270010582792520852085208520850
742023082519260010582792520852085208520850
752023082519250010582792520852085208520850
762023082519240010582792520852085208520850
772023082519230010582792520852085208520850
782023082519220010582792520852085208520850
792023082519210010582792520852085208520850
802023082519200010582792520852085208520850
812023082519190010582792520852085208520850
822023082519180010582792520852085208520850
832023082519170010582792520852085208520850
842023082519160010582792520852085208520850
852023082519150010582792520852085208520850
862023082519140010582792520852085208520850
872023082519130010582792520852085208520850
882023082519120010582792520852085208520850
892023082519110010582792520852085208520850
902023082519100010582792520852085208520850
912023082519090010582792520852085208520850
922023082519080010582792520852085208520854590
932023082519070010582792520852085208520850
942023082519060010582792520852085208520850
952023082519050010582792520852085208520850
962023082519040010582792520852085208520850
972023082519030010582792520852085208520850
982023082519020010582792520852085208520850
992023082519010010582792520852085208520850
1002023082519000010582792520852085208520850
1012023082518590010582792520852085208520850
1022023082518580010582792520852085208520850
1032023082518570010582792520852085208520850
1042023082518560010582792520852085208520850
1052023082518550010582792520852085208520850
1062023082518540010582792520852085208520850
1072023082518530010582792520852085208520850
1082023082518520010582792520852085208520850
1092023082518510010582792520852085208520850
1102023082518500010582792520852085208520850
1112023082518490010582792520852085208520850
1122023082518480010582792520852085208520850
1132023082518470010582792520852085208520850
1142023082518460010582792520852085208520850
1152023082518450010582792520852085208520850
1162023082518440010582792520852085208520850
1172023082518430010582792520852085208520850
1182023082518420010582792520852085208520850
1192023082518410010582792520852085208520850
1202023082518400010582792520852085208520850
1212023082518390010582792520852085208520850
1222023082518380010582792520852085208520854590
1232023082518370010582792520852085208520850
1242023082518360010582792520852085208520850
1252023082518350010582792520852085208520850
1262023082518340010582792520852085208520850
1272023082518330010582792520852085208520850
1282023082518320010582792520852085208520850
1292023082518310010582792520852085208520850
1302023082518300010582792520852085208520850
1312023082518290010582792520852085208520850
1322023082518280010582792520852085208520850
1332023082518270010582792520852085208520850
1342023082518260010582792520852085208520850
1352023082518250010582792520852085208520850
1362023082518240010582792520852085208520850
1372023082518230010582792520852085208520850
1382023082518220010582792520852085208520850
1392023082518210010582792520852085208520850
1402023082518200010582792520852085208520850
1412023082518190010582792520852085208520850
1422023082518180010582792520852085208520850
1432023082518170010582792520852085208520850
1442023082518160010582792520852085208520850
1452023082518150010582792520852085208520850
1462023082518140010582792520852085208520850
1472023082518130010582792520852085208520850
1482023082518120010582792520852085208520850
1492023082518110010582792520852085208520850
1502023082518100010582792520852085208520850
1512023082518090010582792520852085208520850
1522023082518080010582792520852085208520854590
1532023082518070010582792520852085208520850
1542023082518060010582792520852085208520850
1552023082518050010582792520852085208520850
1562023082518040010582792520852085208520850
1572023082518030010582792520852085208520850
1582023082518020010582792520852085208520850
1592023082518010010582792520852085208520850
1602023082518000010582792520852085208520850
1612023082517590010582792520852085208520850
1622023082517580010582792520852085208520850
1632023082517570010582792520852085208520850
1642023082517560010582792520852085208520850
1652023082517550010582792520852085208520850
1662023082517540010582792520852085208520850
1672023082517530010582792520852085208520850
1682023082517520010582792520852085208520850
1692023082517510010582792520852085208520850
1702023082517500010582792520852085208520850
1712023082517490010582792520852085208520850
1722023082517480010582792520852085208520850
1732023082517470010582792520852085208520850
1742023082517460010582792520852085208520850
1752023082517450010582792520852085208520850
1762023082517440010582792520852085208520850
1772023082517430010582792520852085208520850
1782023082517420010582792520852085208520850
1792023082517410010582792520852085208520850
1802023082517400010582792520852085208520850
1812023082517390010582792520852085208520850
1822023082517380010582792520852085208520854590
1832023082517370010582792520852085208520850
1842023082517360010582792520852085208520850
1852023082517350010582792520852085208520850
1862023082517340010582792520852085208520850
1872023082517330010582792520852085208520850
1882023082517320010582792520852085208520850
1892023082517310010582792520852085208520850
1902023082517300010582792520852085208520850
1912023082517290010582792520852085208520850
1922023082517280010582792520852085208520850
1932023082517270010582792520852085208520850
1942023082517260010582792520852085208520850
1952023082517250010582792520852085208520850
1962023082517240010582792520852085208520850
1972023082517230010582792520852085208520850
1982023082517220010582792520852085208520850
1992023082517210010582792520852085208520850
2002023082517200010582792520852085208520850
2012023082517190010582792520852085208520850
2022023082517180010582792520852085208520850
2032023082517170010582792520852085208520850
2042023082517160010582792520852085208520850
2052023082517150010582792520852085208520850
2062023082517140010582792520852085208520850
2072023082517130010582792520852085208520850
2082023082517120010582792520852085208520850
2092023082517110010582792520852085208520850
2102023082517100010582792520852085208520850
2112023082517090010582792520852085208520850
2122023082517080010582792520852085208520854590
2132023082517070010582792520852085208520850
2142023082517060010582792520852085208520850
2152023082517050010582792520852085208520850
2162023082517040010582792520852085208520850
2172023082517030010582792520852085208520850
2182023082517020010582792520852085208520850
2192023082517010010582792520852085208520850
2202023082517000010582792520852085208520850
2212023082516590010582792520852085208520850
2222023082516580010582792520852085208520850
2232023082516570010582792520852085208520850
2242023082516560010582792520852085208520850
2252023082516550010582792520852085208520850
2262023082516540010582792520852085208520850
2272023082516530010582792520852085208520850
2282023082516520010582792520852085208520850
2292023082516510010582792520852085208520850
2302023082516500010582792520852085208520850
2312023082516490010582792520852085208520850
2322023082516480010582792520852085208520850
2332023082516470010582792520852085208520850
2342023082516460010582792520852085208520850
2352023082516450010582792520852085208520850
2362023082516440010582792520852085208520850
2372023082516430010582792520852085208520850
2382023082516420010582792520852085208520850
2392023082516410010582792520852085208520850
2402023082516400010582792520852085208520850
2412023082516390010582792520852085208520850
2422023082516380010582792520852085208520854590
2432023082516370010582792520852085208520850
2442023082516360010582792520852085208520850
2452023082516350010582792520852085208520850
2462023082516340010582792520852085208520850
2472023082516330010582792520852085208520850
2482023082516320010582792520852085208520850
2492023082516310010582792520852085208520850
2502023082516300010582792520852085208520850
2512023082516290010582792520852085208520850
2522023082516280010582792520852085208520850
2532023082516270010582792520852085208520850
2542023082516260010582792520852085208520850
2552023082516250010582792520852085208520850
2562023082516240010582792520852085208520850
2572023082516230010582792520852085208520850
2582023082516220010582792520852085208520850
2592023082516210010582792520852085208520850
2602023082516200010582792520852085208520850
2612023082516190010582792520852085208520850
2622023082516180010582792520852085208520850
2632023082516170010582792520852085208520850
2642023082516160010582792520852085208520850
2652023082516150010582792520852085208520850
2662023082516140010582792520852085208520850
2672023082516130010582792520852085208520850
2682023082516120010582792520852085208520850
2692023082516110010582792520852085208520850
2702023082516100010582792520852085208520850
2712023082516090010582792520852085208520850
2722023082516080010582792520852085208520854590
2732023082516070010582792520852085208520850
2742023082516060010582792520852085208520850
2752023082516050010582792520852085208520850
2762023082516040010582792520852085208520850
2772023082516030010582792520852085208520850
2782023082516020010582792520852085208520850
2792023082516010010582792520852085208520850
2802023082516000010582792520852085208520850
2812023082515590010582792520852085208520850
2822023082515580010582792520852085208520850
2832023082515570010582792520852085208520850
2842023082515560010582792520852085208520850
2852023082515550010582792520852085208520850
2862023082515540010582792520852085208520850
2872023082515530010582792520852085208520850
2882023082515520010582792520852085208520850
2892023082515510010582792520852085208520850
2902023082515500010582792520852085208520850
2912023082515490010582792520852085208520850
2922023082515480010582792520852085208520850
2932023082515470010582792520852085208520850
2942023082515460010582792520852085208520850
2952023082515450010582792520852085208520850
2962023082515440010582792520852085208520850
2972023082515430010582792520852085208520850
2982023082515420010582792520852085208520850
2992023082515410010582792520852085208520850
3002023082515400010582792520852085208520850
3012023082515390010582792520852085208520850
3022023082515380010582792520852085208520854590
3032023082515370010582792520852085208520850
3042023082515360010582792520852085208520850
3052023082515350010582792520852085208520850
3062023082515340010582792520852085208520850
3072023082515330010582792520852085208520850
3082023082515320010582792520852085208520850
3092023082515310010582792520852085208520850
3102023082515300010582792520852085208520854590
311202308251529009625777520902090209020900
312202308251528009625777520902090209020900
313202308251527009625777520902090209020900
314202308251526009625777520902090209020900
315202308251525009625777520902090209020900
316202308251524009625777520902090209020900
317202308251523009625777520902090209020900
318202308251522009625777520902090209020900
319202308251521009625777520902090209020900
320202308251520009625777520902090209020900
3212023082515190096257775209020852090208574
3222023082515180096103365209020902090209010
323202308251517009608246520902085209020855
32420230825151600960720352085208520852085761
32520230825151500944853502085209020902085266
3262023082515140093930230209520952095209530
327202308251513009386738020952095209520950
32820230825151200938673802095210021002095536
32920230825151100927442602100210021002100215
3302023082515100092292760210020902100209031
331202308251509009222790020952090209520908
33220230825150800922111752090209520952090698
333202308251507009075233021002100210021000
334202308251506009075233021002100210021002
335202308251505009074813021002100210021000
336202308251504009074813021002100210021002
337202308251503009074393021002100210021000
338202308251502009074393021002100210021002
3392023082515010090739730210021002100210015
340202308251500009070823021002100210021000
341202308251459009070823021002100210021000
34220230825145800907082302100210021002100500
343202308251457008965823021002100210021000
344202308251456008965823021002100210021000
345202308251455008965823021002100210021000
346202308251454008965823021002100210021000
34720230825145300896582302100210021002100200
348202308251452008923823021002100210021000
349202308251451008923823021002100210021000
350202308251450008923823021002100210021000
351202308251449008923823021002100210021000
352202308251448008923823021002100210021000
353202308251447008923823021002100210021000
354202308251446008923823021002100210021000
355202308251445008923823021002100210021000
356202308251444008923823021002100210021000
357202308251443008923823021002100210021000
358202308251442008923823021002100210021001
359202308251441008923613021002100210021000
360202308251440008923613021002100210021001
361202308251439008923403020852085208520850
36220230825143800892340302085209020902085685
36320230825143700878044002090209021002090179
364202308251436008743028021052105210521050
365202308251435008743028021052105210521050
366202308251434008743028021052105210521050
367202308251433008743028021052105210521050
368202308251432008743028021052105210521050
369202308251431008743028021052105210521050
370202308251430008743028021052105210521050
371202308251429008743028021052105210521050
3722023082514280087430280210520952105209515
373202308251427008739884520852085208520855
374202308251426008738842020952095209520951
375202308251425008738632520852090209020851000
376202308251424008529950020902090209020900
3772023082514230085299500209020902090209085
378202308251422008512185020852090209020851946
3792023082514210081054890209020902090209036
3802023082514200080979650209020902090209018
381202308251419008094203020952095209520951
382202308251418008093993520952095209520950
383202308251417008093993520952095209520950
384202308251416008093993520952095209520950
385202308251415008093993520952095209520951
38620230825141400809378402090209020952090489
387202308251413007991582520952095209520950
3882023082514120079915825209520902095209037
3892023082514110079838490209020902090209018
3902023082514100079800870209020902090209072
3912023082514090079650390209020902090209054
39220230825140800795375302090210021002090218
39320230825140700790799102100210021002090470
394202308251406007809327021052105210521051
3952023082514050078091165210021002100210017
3962023082514040078055465209020902090209018
397202308251403007801784520902090209020900
3982023082514020078017845209020902090209018
3992023082514010077980225209020952095209054
400202308251400007786727521002100210021001
4012023082513590077865175209520952095209512
402202308251358007784003520952095209520955
403202308251357007782956020952095209520950
404202308251356007782956020952095209520950
405202308251355007782956020952095209520951
4062023082513540077827465209020902090209036
407202308251353007775222521102110211021101
40820230825135200777501152095209520952095510
40920230825135100766816652095209520952095207
410202308251350007624800020952095209520950
411202308251349007624800020952095209520950
412202308251348007624800020952095209520950
413202308251347007624800020952095209520950
414202308251346007624800020952095209520950
415202308251345007624800020952105210520953040
416202308251344006987686021052105210521051
417202308251343006987475521052105210521051
418202308251342006987265021052105210521051
419202308251341006987054521052105210521050
420202308251340006987054521052105210521054
421202308251339006986212521052105210521050
422202308251338006986212521052105210521050
423202308251337006986212521052105210521050
424202308251336006986212521052105210521050
425202308251335006986212521052105210521050
426202308251334006986212521052105210521050
427202308251333006986212521052105210521058
42820230825133200698452852110211021102110100
429202308251331006963428521002100210021000
430202308251330006963428521002100210021000
431202308251329006963428521002100210021000
4322023082513280069634285210021002100210040
433202308251327006955028521102110211021100
4342023082513260069550285211021002110210068
435202308251325006940746521052105210521050
436202308251324006940746521052105210521050
437202308251323006940746521052105210521050
438202308251322006940746521052105210521050
439202308251321006940746521052105210521050
440202308251320006940746521052105210521050
441202308251319006940746521052105210521050
442202308251318006940746521052105210521050
443202308251317006940746521052105210521050
444202308251316006940746521052105210521050
445202308251315006940746521052105210521055
446202308251314006939694021052105210521050
44720230825131300693969402105210521052105300
448202308251312006876544021052105210521050
449202308251311006876544021052100210521001334
450202308251310006596403521052105210521050
451202308251309006596403521052105210521050
452202308251308006596403521052105210521050
4532023082513070065964035210521052105210510
454202308251306006594298521002100210021000
455202308251305006594298521002100210021000
456202308251304006594298521002100210021000
457202308251303006594298521002100210021000
458202308251302006594298521002100210021000
459202308251301006594298521002100210021000
460202308251300006594298521002100210021000
461202308251259006594298521002100210021000
462202308251258006594298521002100210021004
463202308251257006593458521102110211021101
4642023082512560065932475210521052105210510
465202308251255006591142521052105210521050
466202308251254006591142521052105210521050
467202308251253006591142521052105210521050
4682023082512520065911425210521052105210520
46920230825125100658693252105210521052105481
4702023082512500064856820210521052105210510
471202308251249006483577021052105210521050
472202308251248006483577021052105210521050
473202308251247006483577021052105210521050
47420230825124600648357702105211021102105613
475202308251245006354490521152115211521150
476202308251244006354490521152115211521155
4772023082512430063534330211521152115211510
478202308251242006351318021152115211521150
479202308251241006351318021152115211521150
480202308251240006351318021152115211521150
481202308251239006351318021152115211521151
482202308251238006351106521102110211021100
483202308251237006351106521102110211021100
48420230825123600635110652110211021102110153
485202308251235006318823521152115211521150
486202308251234006318823521152115211521150
487202308251233006318823521152115211521151
488202308251232006318612021102110211021100
489202308251231006318612021102110211021100
490202308251230006318612021102110211021100
491202308251229006318612021102110211021100
492202308251228006318612021102110211021100
493202308251227006318612021102110211021100
494202308251226006318612021102110211021100
4952023082512250063186120211021102110211054
496202308251224006307218021102110211021100
497202308251223006307218021102110211021100
498202308251222006307218021102110211021105
499202308251221006306163021152115211521150
500202308251220006306163021152115211521150
501202308251219006306163021152115211521150
502202308251218006306163021152115211521150
5032023082512170063061630211521152115211525
504202308251216006300875521152115211521150
505202308251215006300875521152115211521150
506202308251214006300875521152115211521158
507202308251213006299183521152115211521150
508202308251212006299183521152115211521150
509202308251211006299183521152115211521150
510202308251210006299183521152115211521150
511202308251209006299183521152120212021156
512202308251208006297913521202120212021200
513202308251207006297913521202120212021200
514202308251206006297913521202120212021200
515202308251205006297913521202120212021200
516202308251204006297913521202120212021200
517202308251203006297913521202120212021200
518202308251202006297913521202120212021200
519202308251201006297913521202120212021201
520202308251200006297701521052105210521050
521202308251159006297701521052105210521050
522202308251158006297701521052105210521050
523202308251157006297701521052105210521050
5242023082511560062977015210521102110210510
52520230825115500629559302130212521302125226
52620230825115400624752602125211521252115302
5272023082511530061835025211521152115211510
528202308251152006181387521202120212021200
529202308251151006181387521202115212021153
5302023082511500061807525212021202120212035
5312023082511490061733325212021202120212031
532202308251148006166760521102110211021100
533202308251147006166760521102110211021100
534202308251146006166760521102110211021100
535202308251145006166760521102110211021100
53620230825114400616676052110211021102110313
5372023082511430061007175211021102110211010
538202308251142006098607521102110211021100
539202308251141006098607521102110211021100
54020230825114000609860752110211021102110300
541202308251139006035307521102110211021100
542202308251138006035307521102110211021100
543202308251137006035307521102110211021100
544202308251136006035307521102110211021106
545202308251135006034041521102110211021100
546202308251134006034041521102110211021100
547202308251133006034041521102110211021100
548202308251132006034041521102110211021101
549202308251131006033830521102110211021100
550202308251130006033830521102110211021100
551202308251129006033830521102110211021100
55220230825112800603383052110211021102110100
5532023082511270060127305211021102110211040
554202308251126006004290521102110211021100
555202308251125006004290521102110211021100
5562023082511240060042905211021102110211060
557202308251123005991630521102110211021100
558202308251122005991630521102110211021101
559202308251121005991419521002100210021000
560202308251120005991419521002110211021003300
561202308251119005297464521152115211521150
562202308251118005297464521152115211521150
563202308251117005297464521152115211521150
564202308251116005297464521152115211521151
565202308251115005297253021152115211521150
5662023082511140052972530211521152115211530
567202308251113005290908021152115211521150
568202308251112005290908021152115211521150
569202308251111005290908021152115211521152
570202308251110005290485021152115211521150
571202308251109005290485021152115211521150
5722023082511080052904850211521152115211519
573202308251107005286466521202120212021200
574202308251106005286466521202120212021200
575202308251105005286466521202120212021205
576202308251104005285406521202120212021200
577202308251103005285406521202120212021200
578202308251102005285406521202120212021200
579202308251101005285406521202120212021200
580202308251100005285406521202120212021202
581202308251059005284982521052105210521050
582202308251058005284982521052105210521050
583202308251057005284982521052105210521050
58420230825105600528498252105210521052105200
5852023082510550052428825210521052105210520
586202308251054005238672521052105210521050
587202308251053005238672521052105210521050
588202308251052005238672521052105210521050
589202308251051005238672521052105210521050
59020230825105000523867252105210521052105424
591202308251049005149420521052110211021051550
592202308251048004822428021102110211021100
59320230825104700482242802110211021102110277
59420230825104600476398102115211521152115198
595202308251045004722104021202120212021200
596202308251044004722104021202120212021200
597202308251043004722104021202120212021200
598202308251042004722104021202120212021205
599202308251041004721044021202120212021200
600202308251040004721044021202120212021200
601202308251039004721044021202120212021200
602202308251038004721044021202120212021200
603202308251037004721044021202120212021200
6042023082510360047210440212021202120212058
605202308251035004708748021202120212021200
60620230825103400470874802120212021202120774
607202308251033004544660021202120212021200
608202308251032004544660021202120212021200
609202308251031004544660021202120212021200
610202308251030004544660021202120212021201
611202308251029004544448021302130213021303
612202308251028004543809021152115211521150
613202308251027004543809021152115211521150
614202308251026004543809021152115211521159
615202308251025004541905521302130213021301
61620230825102400454169252115212021202115160
617202308251023004507774521302130213021300
6182023082510220045077745213021302130213035
6192023082510210045003195213021302130213050
620202308251020004489669521302130213021300
621202308251019004489669521302130213021301
622202308251018004489456521252125212521250
623202308251017004489456521252125212521251281
62420230825101600421724402110212021202110210
625202308251015004172892021252125212521250
626202308251014004172892021252125212521250
627202308251013004172892021252125212521250
628202308251012004172892021252125212521250
629202308251011004172892021252125212521250
6302023082510100041728920212521202125212020
6312023082510090041686515211521152115211513
632202308251008004165902021152115211521150
633202308251007004165902021152115211521150
634202308251006004165902021152115211521150
6352023082510050041659020211521252125211535
636202308251004004158498521252125212521250
63720230825100300415849852125211021252110101
638202308251002004137186021102110211021100
63920230825100100413718602110212021202110300
640202308251000004073878021252125212521250
641202308250959004073878021252125212521250
642202308250958004073878021252125212521255
643202308250957004072815521302130213021300
644202308250956004072815521302130213021300
645202308250955004072815521302130213021300
646202308250954004072815521302130213021300
64720230825095300407281552130213021302130500
648202308250952003966315521302130213021300
649202308250951003966315521302130213021300
650202308250950003966315521302130213021300
65120230825094900396631552130213021302110435
652202308250948003874526521102110211021104818
653202308250947002857928521152120212021151041
65420230825094600263759952120212021202120296
655202308250945002574847521252125212521250
6562023082509440025748475212521302130212515
657202308250943002571657521302130213021305
658202308250942002570592521352135213521350
659202308250941002570592521352135213521350
66020230825094000257059252135213021352130443
661202308250939002476233021352135213521350
662202308250938002476233021352135213521352
663202308250937002475806021352135213521350
664202308250936002475806021352135213521351
66520230825093500247559252135213021352130538
666202308250934002360983021352135213521351
667202308250933002360769521352135213521352
668202308250932002360342521352135213521352
669202308250931002359915521302130213021301
67020230825093000235970252130213521352130152
6712023082509290023273260213021302130213049
672202308250928002316889021302130213021300
6732023082509270023168890213021302130213010
6742023082509260023147590213021302130213030
675202308250925002308369021252125212521251173
6762023082509240020591065212521252125212578
6772023082509230020425315212521252125212522
678202308250922002037856521302130213021300
679202308250921002037856521302135213521309
680202308250920002035937021302130213021308
681202308250919002034233021352135213521350
682202308250918002034233021352135213521350
683202308250917002034233021352135213521350
6842023082509160020342330213521352135213570
685202308250915002019288021352135213521350
686202308250914002019288021352135213521352500
687202308250913001485538021202120212021200
688202308250912001485538021202120212021201
689202308250911001485326021402140214021400
690202308250910001485326021402125214021256
691202308250909001484049521252125212521250
692202308250908001484049521252125212521250
693202308250907001484049521252125212521252
69420230825090600148362452090214021402090818
695202308250905001311523521402140214021401
696202308250904001311309521202120212021201
697202308250903001311097521202120212021200
698202308250902001311097521202120212021201060
69920230825090100108637752120212521252115970
70020230825090000880788021302145214521304112