Files
KissMeData/317120/min/candle-20230913.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230913203600195663692052705270527052703092
320230913203500195663692052705270527052700
420230913203400195663692052705270527052700
520230913203300195663692052705270527052700
620230913203200195663692052705270527052700
720230913203100195663692052705270527052700
820230913203000195663692052705270527052700
920230913202900195663692052705270527052700
1020230913202800195663692052705270527052700
1120230913202700195663692052705270527052700
1220230913202600195663692052705270527052700
1320230913202500195663692052705270527052700
1420230913202400195663692052705270527052700
1520230913202300195663692052705270527052700
1620230913202200195663692052705270527052700
1720230913202100195663692052705270527052700
1820230913202000195663692052705270527052700
1920230913201900195663692052705270527052700
2020230913201800195663692052705270527052700
2120230913201700195663692052705270527052700
2220230913201600195663692052705270527052700
2320230913201500195663692052705270527052700
2420230913201400195663692052705270527052700
2520230913201300195663692052705270527052700
2620230913201200195663692052705270527052700
2720230913201100195663692052705270527052700
2820230913201000195663692052705270527052700
2920230913200900195663692052705270527052700
3020230913200800195663692052705270527052700
3120230913200700195663692052705270527052700
3220230913200600195663692052705270527052703092
3320230913200500195663692052705270527052700
3420230913200400195663692052705270527052700
3520230913200300195663692052705270527052700
3620230913200200195663692052705270527052700
3720230913200100195663692052705270527052700
3820230913200000195663692052705270527052700
3920230913195900195663692052705270527052700
4020230913195800195663692052705270527052700
4120230913195700195663692052705270527052700
4220230913195600195663692052705270527052700
4320230913195500195663692052705270527052700
4420230913195400195663692052705270527052700
4520230913195300195663692052705270527052700
4620230913195200195663692052705270527052700
4720230913195100195663692052705270527052700
4820230913195000195663692052705270527052700
4920230913194900195663692052705270527052700
5020230913194800195663692052705270527052700
5120230913194700195663692052705270527052700
5220230913194600195663692052705270527052700
5320230913194500195663692052705270527052700
5420230913194400195663692052705270527052700
5520230913194300195663692052705270527052700
5620230913194200195663692052705270527052700
5720230913194100195663692052705270527052700
5820230913194000195663692052705270527052700
5920230913193900195663692052705270527052700
6020230913193800195663692052705270527052700
6120230913193700195663692052705270527052700
6220230913193600195663692052705270527052703092
6320230913193500195663692052705270527052700
6420230913193400195663692052705270527052700
6520230913193300195663692052705270527052700
6620230913193200195663692052705270527052700
6720230913193100195663692052705270527052700
6820230913193000195663692052705270527052700
6920230913192900195663692052705270527052700
7020230913192800195663692052705270527052700
7120230913192700195663692052705270527052700
7220230913192600195663692052705270527052700
7320230913192500195663692052705270527052700
7420230913192400195663692052705270527052700
7520230913192300195663692052705270527052700
7620230913192200195663692052705270527052700
7720230913192100195663692052705270527052700
7820230913192000195663692052705270527052700
7920230913191900195663692052705270527052700
8020230913191800195663692052705270527052700
8120230913191700195663692052705270527052700
8220230913191600195663692052705270527052700
8320230913191500195663692052705270527052700
8420230913191400195663692052705270527052700
8520230913191300195663692052705270527052700
8620230913191200195663692052705270527052700
8720230913191100195663692052705270527052700
8820230913191000195663692052705270527052700
8920230913190900195663692052705270527052700
9020230913190800195663692052705270527052700
9120230913190700195663692052705270527052700
9220230913190600195663692052705270527052703092
9320230913190500195663692052705270527052700
9420230913190400195663692052705270527052700
9520230913190300195663692052705270527052700
9620230913190200195663692052705270527052700
9720230913190100195663692052705270527052700
9820230913190000195663692052705270527052700
9920230913185900195663692052705270527052700
10020230913185800195663692052705270527052700
10120230913185700195663692052705270527052700
10220230913185600195663692052705270527052700
10320230913185500195663692052705270527052700
10420230913185400195663692052705270527052700
10520230913185300195663692052705270527052700
10620230913185200195663692052705270527052700
10720230913185100195663692052705270527052700
10820230913185000195663692052705270527052700
10920230913184900195663692052705270527052700
11020230913184800195663692052705270527052700
11120230913184700195663692052705270527052700
11220230913184600195663692052705270527052700
11320230913184500195663692052705270527052700
11420230913184400195663692052705270527052700
11520230913184300195663692052705270527052700
11620230913184200195663692052705270527052700
11720230913184100195663692052705270527052700
11820230913184000195663692052705270527052700
11920230913183900195663692052705270527052700
12020230913183800195663692052705270527052700
12120230913183700195663692052705270527052700
12220230913183600195663692052705270527052703092
12320230913183500195663692052705270527052700
12420230913183400195663692052705270527052700
12520230913183300195663692052705270527052700
12620230913183200195663692052705270527052700
12720230913183100195663692052705270527052700
12820230913183000195663692052705270527052700
12920230913182900195663692052705270527052700
13020230913182800195663692052705270527052700
13120230913182700195663692052705270527052700
13220230913182600195663692052705270527052700
13320230913182500195663692052705270527052700
13420230913182400195663692052705270527052700
13520230913182300195663692052705270527052700
13620230913182200195663692052705270527052700
13720230913182100195663692052705270527052700
13820230913182000195663692052705270527052700
13920230913181900195663692052705270527052700
14020230913181800195663692052705270527052700
14120230913181700195663692052705270527052700
14220230913181600195663692052705270527052700
14320230913181500195663692052705270527052700
14420230913181400195663692052705270527052700
14520230913181300195663692052705270527052700
14620230913181200195663692052705270527052700
14720230913181100195663692052705270527052700
14820230913181000195663692052705270527052700
14920230913180900195663692052705270527052700
15020230913180800195663692052705270527052700
15120230913180700195663692052705270527052700
15220230913180600195663692052705270527052703092
15320230913180500195663692052705270527052700
15420230913180400195663692052705270527052700
15520230913180300195663692052705270527052700
15620230913180200195663692052705270527052700
15720230913180100195663692052705270527052700
15820230913180000195663692052705270527052700
15920230913175900195663692052705270527052700
16020230913175800195663692052705270527052700
16120230913175700195663692052705270527052700
16220230913175600195663692052705270527052700
16320230913175500195663692052705270527052700
16420230913175400195663692052705270527052700
16520230913175300195663692052705270527052700
16620230913175200195663692052705270527052700
16720230913175100195663692052705270527052700
16820230913175000195663692052705270527052700
16920230913174900195663692052705270527052700
17020230913174800195663692052705270527052700
17120230913174700195663692052705270527052700
17220230913174600195663692052705270527052700
17320230913174500195663692052705270527052700
17420230913174400195663692052705270527052700
17520230913174300195663692052705270527052700
17620230913174200195663692052705270527052700
17720230913174100195663692052705270527052700
17820230913174000195663692052705270527052700
17920230913173900195663692052705270527052700
18020230913173800195663692052705270527052700
18120230913173700195663692052705270527052700
18220230913173600195663692052705270527052703092
18320230913173500195663692052705270527052700
18420230913173400195663692052705270527052700
18520230913173300195663692052705270527052700
18620230913173200195663692052705270527052700
18720230913173100195663692052705270527052700
18820230913173000195663692052705270527052700
18920230913172900195663692052705270527052700
19020230913172800195663692052705270527052700
19120230913172700195663692052705270527052700
19220230913172600195663692052705270527052700
19320230913172500195663692052705270527052700
19420230913172400195663692052705270527052700
19520230913172300195663692052705270527052700
19620230913172200195663692052705270527052700
19720230913172100195663692052705270527052700
19820230913172000195663692052705270527052700
19920230913171900195663692052705270527052700
20020230913171800195663692052705270527052700
20120230913171700195663692052705270527052700
20220230913171600195663692052705270527052700
20320230913171500195663692052705270527052700
20420230913171400195663692052705270527052700
20520230913171300195663692052705270527052700
20620230913171200195663692052705270527052700
20720230913171100195663692052705270527052700
20820230913171000195663692052705270527052700
20920230913170900195663692052705270527052700
21020230913170800195663692052705270527052700
21120230913170700195663692052705270527052700
21220230913170600195663692052705270527052703092
21320230913170500195663692052705270527052700
21420230913170400195663692052705270527052700
21520230913170300195663692052705270527052700
21620230913170200195663692052705270527052700
21720230913170100195663692052705270527052700
21820230913170000195663692052705270527052700
21920230913165900195663692052705270527052700
22020230913165800195663692052705270527052700
22120230913165700195663692052705270527052700
22220230913165600195663692052705270527052700
22320230913165500195663692052705270527052700
22420230913165400195663692052705270527052700
22520230913165300195663692052705270527052700
22620230913165200195663692052705270527052700
22720230913165100195663692052705270527052700
22820230913165000195663692052705270527052700
22920230913164900195663692052705270527052700
23020230913164800195663692052705270527052700
23120230913164700195663692052705270527052700
23220230913164600195663692052705270527052700
23320230913164500195663692052705270527052700
23420230913164400195663692052705270527052700
23520230913164300195663692052705270527052700
23620230913164200195663692052705270527052700
23720230913164100195663692052705270527052700
23820230913164000195663692052705270527052700
23920230913163900195663692052705270527052700
24020230913163800195663692052705270527052700
24120230913163700195663692052705270527052700
24220230913163600195663692052705270527052703092
24320230913163500195663692052705270527052700
24420230913163400195663692052705270527052700
24520230913163300195663692052705270527052700
24620230913163200195663692052705270527052700
24720230913163100195663692052705270527052700
24820230913163000195663692052705270527052700
24920230913162900195663692052705270527052700
25020230913162800195663692052705270527052700
25120230913162700195663692052705270527052700
25220230913162600195663692052705270527052700
25320230913162500195663692052705270527052700
25420230913162400195663692052705270527052700
25520230913162300195663692052705270527052700
25620230913162200195663692052705270527052700
25720230913162100195663692052705270527052700
25820230913162000195663692052705270527052700
25920230913161900195663692052705270527052700
26020230913161800195663692052705270527052700
26120230913161700195663692052705270527052700
26220230913161600195663692052705270527052700
26320230913161500195663692052705270527052700
26420230913161400195663692052705270527052700
26520230913161300195663692052705270527052700
26620230913161200195663692052705270527052700
26720230913161100195663692052705270527052700
26820230913161000195663692052705270527052700
26920230913160900195663692052705270527052700
27020230913160800195663692052705270527052700
27120230913160700195663692052705270527052700
27220230913160600195663692052705270527052703092
27320230913160500195663692052705270527052700
27420230913160400195663692052705270527052700
27520230913160300195663692052705270527052700
27620230913160200195663692052705270527052700
27720230913160100195663692052705270527052700
27820230913160000195663692052705270527052700
27920230913155900195663692052705270527052700
28020230913155800195663692052705270527052700
28120230913155700195663692052705270527052700
28220230913155600195663692052705270527052700
28320230913155500195663692052705270527052700
28420230913155400195663692052705270527052700
28520230913155300195663692052705270527052700
28620230913155200195663692052705270527052700
28720230913155100195663692052705270527052700
28820230913155000195663692052705270527052700
28920230913154900195663692052705270527052700
29020230913154800195663692052705270527052700
29120230913154700195663692052705270527052700
29220230913154600195663692052705270527052700
29320230913154500195663692052705270527052700
29420230913154400195663692052705270527052700
29520230913154300195663692052705270527052700
29620230913154200195663692052705270527052700
29720230913154100195663692052705270527052700
29820230913154000195663692052705270527052700
29920230913153900195663692052705270527052700
30020230913153800195663692052705270527052700
30120230913153700195663692052705270527052700
30220230913153600195663692052705270527052703092
30320230913153500195663692052705270527052700
30420230913153400195663692052705270527052700
30520230913153300195663692052705270527052700
30620230913153200195663692052705270527052700
30720230913153100195663692052705270527052700
30820230913153000195663692052705270527052703092
30920230913152900194034208052605260526052600
31020230913152800194034208052605260526052600
31120230913152700194034208052605260526052600
31220230913152600194034208052605260526052600
31320230913152500194034208052605260526052600
31420230913152400194034208052605260526052600
31520230913152300194034208052605260526052600
31620230913152200194034208052605260526052600
31720230913152100194034208052605260526052600
31820230913152000194034208052605260526052600
31920230913151900194034208052605260526052600
3202023091315180019403420805260527052705260282
3212023091315170019388586605250525052605250301
3222023091315160019372781405290525052905250517
32320230913151500193455123052405250525052402723
32420230913151400192026525052505270527052503146
325202309131513001903723090527052705270527029
32620230913151200190357026052705270528052701644
32720230913151100189490609052805280529052801176
328202309131510001888696610529052905290529021
3292023091315090018885855205290529052905290869
3302023091315080018839885105300530053005300123
3312023091315070018833366105300530053105300220
3322023091315060018821696205300530053005300400
3332023091315050018800496205300529053005290412
334202309131504001877870090529053005300529021
33520230913150300187775885053005300530053000
33620230913150200187775885053005300530053000
33720230913150100187775885053005310531053001981
33820230913150000186725948053005320532053001013
33920230913145900186187924053405340534053400
340202309131458001861879240534053105340531060
3412023091314570018615598905320532053205320188
342202309131456001860559730532053105320531012
34320230913145500186049592053105310531053100
34420230913145400186049592053105310531053100
34520230913145300186049592053105310531053100
34620230913145200186049592053105310531053100
347202309131451001860495920531053105310531071
34820230913145000186011891053305330533053301
3492023091314490018601135805310531053105310129
35020230913144800185942859053105340534053102132
35120230913144700184810762053305330533053300
3522023091314460018481076205330533053305330440
35320230913144500184576242053305330533053300
354202309131444001845762420533053305330533040
3552023091314430018455492205350533053505330110
356202309131442001844960920533053305330533010
35720230913144100184490762053505350535053501
35820230913144000184490227053505350535053501
3592023091314390018448969205340534053405340100
3602023091314380018443629205330531053305310220
3612023091314370018431907205310531053105310274
36220230913143600184173578053105310531053100
36320230913143500184173578053105310531053100
3642023091314340018417357805310531053105310200
3652023091314330018406737805310535053505310334
36620230913143200183889409053405340534053400
367202309131431001838894090534053405340534024
3682023091314300018387659305320532053205320130
369202309131429001838074330534053405340534021
370202309131428001837962190534053205340532019
3712023091314270018378607505310531053405310751
37220230913142600183387291053105320532053101380
373202309131425001826535210532053405340532027
374202309131424001826391490534053305340533040
37520230913142300182617819053505350535053505
3762023091314220018261514405350534053505340100
377202309131421001825616490531053105310531071
37820230913142000182523948053105350535053101274
379202309131419001818467950535053505350535026
38020230913141800181832885053605360536053600
381202309131417001818328850536053605360536060
38220230913141600181800725053505350535053500
38320230913141500181800725053505350535053502
38420230913141400181799655053505350535053500
38520230913141300181799655053505350535053504
38620230913141200181797515053505350535053505
38720230913141100181794840053505350535053500
38820230913141000181794840053505350535053500
38920230913140900181794840053505350535053500
39020230913140800181794840053505350538053503146
39120230913140700180111714053605350536053504
3922023091314060018010957205390537053905360494
393202309131405001798447110539053905400538050
394202309131404001798177810540053705400537030
395202309131403001798016350540053705400537029
3962023091314020017978601905420540054205400121
3972023091314010017972056505400539054005390230
39820230913140000179596394054005350540053501770
39920230913135900178646815053505350535053500
4002023091313580017864681505350533053505330509
40120230913135700178374991053105310531053100
4022023091313560017837499105310531053105310195
40320230913135500178271446053105310531053100
40420230913135400178271446053105310531053100
40520230913135300178271446053105310531053100
406202309131352001782714460531053205320531060
40720230913135100178239579053205330533053204
40820230913135000178237450053405340534053400
40920230913134900178237450053405340534053400
4102023091313480017823745005340533053405310267
411202309131347001780955700534053505360534096
41220230913134600178044117053605360536053601
413202309131345001780435810536053705370532036
414202309131344001780244050537053505370535024
4152023091313430017801153705350533053505310574
41620230913134200177705862053305340534053309
4172023091313410017770105905340535053505330195
418202309131340001775967980533053405340533010
4192023091313390017759145905340536053605340511
42020230913133800177318543054105350542053201152
4212023091313370017670211905360535054305350366
42220230913133600176505504054305370543053701413
4232023091313350017573990305370537053705370235
424202309131334001756137080537053705370537010
4252023091313330017560833805370532053705310223
4262023091313320017548951605350534053505340129
427202309131331001754205100534053505350534038
4282023091313300017540020105350535053705320825
4292023091313290017495908005370533053705330150
430202309131328001748785980533053305330533099
43120230913132700174825831053405340534053400
43220230913132600174825831053405340534053401
43320230913132500174825297053305330533053300
43420230913132400174825297053305300533053004056
43520230913132300172672096052805280528052802
43620230913132200172671040053005300530053000
43720230913132100172671040053005300530053001
43820230913132000172670510052805290529052802
43920230913131900172669453052905290529052900
4402023091313180017266945305290530053005280699
44120230913131700172300188053005300530053001
442202309131316001722996580528053005300528012
4432023091313150017229330505300529053005290222
444202309131314001721756470530053005300530010
44520230913131300172170347053005300530053001
44620230913131200172169817053005300530053003
447202309131311001721682270530053005300530016
4482023091313100017215974705300530053005300110
44920230913130900172101447052705270527052701231
450202309131308001714527100528052805280528011
4512023091313070017144690205280528052805280247
45220230913130600171316486052805290529052701639
453202309131305001704522260530052905300529040
45420230913130400170431053052905290529052900
4552023091313030017043105305290529052905290310
45620230913130200170267063053005300530053000
4572023091313010017026706305300531053105300461
45820230913130000170022731053105310531053100
45920230913125900170022731053105310531053100
460202309131258001700227310531053105310531010
461202309131257001700174210531053005310530050
462202309131256001699908910530053005300530034
46320230913125500169972871053205320532053200
46420230913125400169972871053205320532053207
465202309131253001699691470532053205320532024
4662023091312520016995637905320532053205320310
467202309131251001697914590532053105320531026
4682023091312500016977763605300531053105300321
4692023091312490016960718605310530053105300750
47020230913124800169209592053005300530053000
47120230913124700169209592053005300530053001
4722023091312460016920906205270530053005270424
47320230913124500168985534052705290529052701300
47420230913124400168299816052905290529052903
4752023091312430016829822905300530053005300216
47620230913124200168183749053005300530053001
47720230913124100168183219052805330533052801391
4782023091312400016744462105330534053405320232
47920230913123900167321054053405330534053307
480202309131238001673173180532053305330532072
48120230913123700167278944053205320532053200
48220230913123600167278944053205340534053208
483202309131235001672746800535053505350535080
4842023091312340016723188005320533053305320100
485202309131233001671786600532053205320532025
486202309131232001671653600531053105310531022
48720230913123100167153678053205360536053006816
4882023091312300016351747205360538053805360500
48920230913122900163249072053805350538053504
490202309131228001632469260534053405340534012
49120230913122700163240518053705370537053705
49220230913122600163237833053305330533053300
4932023091312250016323783305330536053605330593
4942023091312240016292110605360537053705360250
49520230913122300162787026053705360537053601070
49620230913122200162213048053505350535053506
49720230913122100162209838053605360536053600
498202309131220001622098380536053705370536040
49920230913121900162188383053705370537053701143
50020230913121800161574592053805380538053801235
5012023091312170016091016205380538053805380300
50220230913121600160748762053805380538053806
5032023091312150016074553405380539053905380567
5042023091312140016044048205380538053805380991
505202309131213001599073240539053905390539036
50620230913121200159887920053905390539053902
5072023091312110015988684205390538053905380673
5082023091312100015952425105380540054005380673
5092023091312090015916216105380539053905380370
51020230913120800158963031053905400541053902065
5112023091312070015784851605420542054205420443
5122023091312060015760841005420542054205420696
51320230913120500157231178054205410543054101617
51420230913120400156354845054005440544053901221
51520230913120300155695443054405420545053903208
51620230913120200153951601054305400543053601393
5172023091312010015319924405400541054105350297
51820230913120000153038813054305370543053703179
5192023091311590015132270305370537053705340102
5202023091311580015126793205330535053505330945
521202309131157001507623790535053505350535042
52220230913115600150739909053305330533053300
52320230913115500150739909053305330533053300
52420230913115400150739909053305330533053300
52520230913115300150739909053305330533053301
52620230913115200150739376053505340535053401000
527202309131151001502047310533053305330533062
52820230913115000150171685053305330533053307
5292023091311490015016795405330533053305330324
5302023091311480014999526205330532053305320451
5312023091311470014975508705320532053205320120
53220230913114600149691247053005300530053000
53320230913114500149691247053005300530053000
53420230913114400149691247053005300530053000
5352023091311430014969124705300532053205300191
53620230913114200149589997053205320532053200
5372023091311410014958999705320531053205310514
53820230913114000149317049053205320532053200
5392023091311390014931704905320532053205320502
54020230913113800149049985052905290529052900
54120230913113700149049985052905290529052901
54220230913113600149049456053305330533053300
54320230913113500149049456053305330533053309
54420230913113400149044659053305330533053300
5452023091311330014904465905330529053305290320
546202309131132001488748130529052905290529077
5472023091311310014883408005290529052905290721
548202309131130001484526710530053005300530018
54920230913112900148443131053005300530053000
5502023091311280014844313105300531053205300132
551202309131127001483731090532053205320532021
552202309131126001483619370529052905290529056
55320230913112500148332313053305330533053300
5542023091311240014833231305330534053405330103
55520230913112300148277321053405340534053402
5562023091311220014827625305270531053105270230
5572023091311210014815471405340533053405330702
5582023091311200014778054605330531053305310398
55920230913111900147569171053105310531053100
5602023091311180014756917105310528053105280364
56120230913111700147376415053105310531053100
562202309131116001473764150531053105310531019
563202309131115001473663260531053105310531020
5642023091311140014735570605310527053105270692
5652023091311130014698982205280531053105280115
56620230913111200146928903053105310531053100
5672023091311110014692890305310527053105270284
56820230913111000146778107052705270527052700
569202309131109001467781070527052805280527044
5702023091311080014675491605280531053105280208
5712023091311070014664506805310528053105280544
5722023091311060014635781805280528052805280415
57320230913110500146138698052805260528052602
5742023091311040014613764405260528052805260112
575202309131103001460785320528052605280526045
576202309131102001460548220526052605260526018
5772023091311010014604535405260526052605260274
5782023091311000014590123005260528052805260497
57920230913105900145639072052805270528052601227
580202309131058001449935380527052705270527018
5812023091310570014498405205260527052705260837
5822023091310560014454302805280529052905280256
58320230913105500144407783052805280528052800
584202309131054001444077830528052905290528022
5852023091310530014439616505290530053005290975
58620230913105200143880260053105310531053100
5872023091310510014388026005310531053105310130
5882023091310500014381123005310531053105310148
5892023091310490014373264205310530053105300163
59020230913104800143646239053005300530053000
59120230913104700143646239053005300530053000
5922023091310460014364623905300530053005300357
59320230913104500143457029053005300530053006
594202309131044001434538490530053005300530040
59520230913104300143432649053005290530052501057
5962023091310420014287644405260529052905260281
5972023091310410014272850805300526053005260173
59820230913104000142637386053105290531052603341
599202309131039001408752980529052905290529051
600202309131038001408483190529052905290529047
601202309131037001408234560529052905290529040
6022023091310360014080229605280529052905280889
60320230913103500140332397052805290530052801527
6042023091310340013952504805290530053305290512
60520230913103300139253793053005300530053005186
6062023091310320013650521305300530053005300213
60720230913103100136392323053005310534053002693
60820230913103000134964176053205310532053002846
6092023091310290013345519305310532053205310553
61020230913102800133161006053405320534053201290
61120230913102700132474724053505320535053102174
61220230913102600131318355053205330533053203334
61320230913102500129544623053305360536053303582
6142023091310240012762834405360536053605360205
615202309131023001275184640536053605360536051
6162023091310220012749112805360536053605350715
6172023091310210012710818805360537053805360453
6182023091310200012686489705370539053905370620
6192023091310190012653083905380538053805380310
62020230913101800126364059053805410542053801709
6212023091310170012544229905380539053905380162
6222023091310160012535514205380543054305380549
62320230913101500125058630053705400544053606788
62420230913101400121401293054005420542054001587
6252023091310130012054234105420542054605420427
626202309131012001203097900545054405450541060
627202309131011001202771240545054505450543060
62820230913101000120244432054005420542054001963
62920230913100900119182417054205470547054203644
6302023091310080011719442005460549055005460510
63120230913100700116915460054605470548054403088
6322023091310060011522977505490549054905470484
6332023091310050011496474505500550055105500944
63420230913100400114445481055005500550054702259
63520230913100300113204369055205520553054603779
63620230913100200111129184055205550555055103366
6372023091310010010926965105550558055805550881
63820230913100000108780693055505600561055303644
63920230913095900106755914056205570567055603445
6402023091309580010481658205570557055705540332
64120230913095700104631886055405630565055404245
64220230913095600102268343055505570568055502520
64320230913095500100854996055705620565055704010
6442023091309540098607741056005690573056009786
6452023091309530093049217057005730577056005931
64620230913095200896728060574055405760553018610
6472023091309510079187937055305560556055301286
6482023091309500078475369055505560556055302658
6492023091309490077001981055305620565055007676
6502023091309480072720817056005620563055508552
65120230913094700679215220561056205700560024557
65220230913094600540044900562055305640553013126
65320230913094500466597560553055205570549013406
65420230913094400392365830553054505550544013193
6552023091309430031976079054505390545053701590
656202309130942003111292205390541054305360768
6572023091309410030697562054105360541053602516
658202309130940002934173205360533053605330250
6592023091309390029208278053305370537053303379
660202309130938002740465005370538053805370358
661202309130937002721221705380538054005380547
662202309130936002691792705380537053805370452
6632023091309350026674791053605360536053600
664202309130934002667479105360536053605350333
665202309130933002649647505380536053805360365
6662023091309320026300527053805390539053801110
667202309130931002570293905390541054105390887
668202309130930002522339905410540054105400666
669202309130929002486359805400541054105400584
670202309130928002454765905410541054105410418
671202309130927002432152105410541054205410142
672202309130926002424468705410541054105400611
6732023091309250023914226054005420542054003262
6742023091309240022148789054105380541053801623
675202309130923002127235805370534053705340836
6762023091309220020824434053405400540053304152
6772023091309210018603366054005410542054001968
6782023091309200017539485054105390543053903042
6792023091309190015895533053905350540053502280
680202309130918001466701505340536053605340546
6812023091309170014374534053605360538053602721
6822023091309160012915342053505340538053402931
6832023091309150011345276053405330538053301157
6842023091309140010726542053705310540053102436
685202309130913009417672052805260528052602692
68620230913091200800134605260526052805260413
68720230913091100778408605250525052505250230
68820230913091000766333605250527052705250328
689202309130909007491132052505270527052501750
690202309130908006571982052505260527052501446
691202309130907005812242052505270528052502107
69220230913090600470432305280528052805280845
693202309130905004258163052805280529052801447
69420230913090400349302805290526052905260152
695202309130903003412713052505230525052201098
69620230913090200283874705220522052305220330
697202309130901002666437052205260526052201237
698202309130900002017973052605270527052603715