Files
KissMeData/299900/min/candle-20230901.csv
2024-11-17 15:27:48 +09:00

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202309012028002722166135300030003000300019432
320230901202700272216613530003000300030000
420230901202600272216613530003000300030000
520230901202500272216613530003000300030000
620230901202400272216613530003000300030000
720230901202300272216613530003000300030000
820230901202200272216613530003000300030000
920230901202100272216613530003000300030000
1020230901202000272216613530003000300030000
1120230901201900272216613530003000300030000
1220230901201800272216613530003000300030000
1320230901201700272216613530003000300030000
1420230901201600272216613530003000300030000
1520230901201500272216613530003000300030000
1620230901201400272216613530003000300030000
1720230901201300272216613530003000300030000
1820230901201200272216613530003000300030000
1920230901201100272216613530003000300030000
2020230901201000272216613530003000300030000
2120230901200900272216613530003000300030000
2220230901200800272216613530003000300030000
2320230901200700272216613530003000300030000
2420230901200600272216613530003000300030000
2520230901200500272216613530003000300030000
2620230901200400272216613530003000300030000
2720230901200300272216613530003000300030000
2820230901200200272216613530003000300030000
2920230901200100272216613530003000300030000
3020230901200000272216613530003000300030000
3120230901195900272216613530003000300030000
32202309011958002722166135300030003000300019432
3320230901195700272216613530003000300030000
3420230901195600272216613530003000300030000
3520230901195500272216613530003000300030000
3620230901195400272216613530003000300030000
3720230901195300272216613530003000300030000
3820230901195200272216613530003000300030000
3920230901195100272216613530003000300030000
4020230901195000272216613530003000300030000
4120230901194900272216613530003000300030000
4220230901194800272216613530003000300030000
4320230901194700272216613530003000300030000
4420230901194600272216613530003000300030000
4520230901194500272216613530003000300030000
4620230901194400272216613530003000300030000
4720230901194300272216613530003000300030000
4820230901194200272216613530003000300030000
4920230901194100272216613530003000300030000
5020230901194000272216613530003000300030000
5120230901193900272216613530003000300030000
5220230901193800272216613530003000300030000
5320230901193700272216613530003000300030000
5420230901193600272216613530003000300030000
5520230901193500272216613530003000300030000
5620230901193400272216613530003000300030000
5720230901193300272216613530003000300030000
5820230901193200272216613530003000300030000
5920230901193100272216613530003000300030000
6020230901193000272216613530003000300030000
6120230901192900272216613530003000300030000
62202309011928002722166135300030003000300019432
6320230901192700272216613530003000300030000
6420230901192600272216613530003000300030000
6520230901192500272216613530003000300030000
6620230901192400272216613530003000300030000
6720230901192300272216613530003000300030000
6820230901192200272216613530003000300030000
6920230901192100272216613530003000300030000
7020230901192000272216613530003000300030000
7120230901191900272216613530003000300030000
7220230901191800272216613530003000300030000
7320230901191700272216613530003000300030000
7420230901191600272216613530003000300030000
7520230901191500272216613530003000300030000
7620230901191400272216613530003000300030000
7720230901191300272216613530003000300030000
7820230901191200272216613530003000300030000
7920230901191100272216613530003000300030000
8020230901191000272216613530003000300030000
8120230901190900272216613530003000300030000
8220230901190800272216613530003000300030000
8320230901190700272216613530003000300030000
8420230901190600272216613530003000300030000
8520230901190500272216613530003000300030000
8620230901190400272216613530003000300030000
8720230901190300272216613530003000300030000
8820230901190200272216613530003000300030000
8920230901190100272216613530003000300030000
9020230901190000272216613530003000300030000
9120230901185900272216613530003000300030000
92202309011858002722166135300030003000300019432
9320230901185700272216613530003000300030000
9420230901185600272216613530003000300030000
9520230901185500272216613530003000300030000
9620230901185400272216613530003000300030000
9720230901185300272216613530003000300030000
9820230901185200272216613530003000300030000
9920230901185100272216613530003000300030000
10020230901185000272216613530003000300030000
10120230901184900272216613530003000300030000
10220230901184800272216613530003000300030000
10320230901184700272216613530003000300030000
10420230901184600272216613530003000300030000
10520230901184500272216613530003000300030000
10620230901184400272216613530003000300030000
10720230901184300272216613530003000300030000
10820230901184200272216613530003000300030000
10920230901184100272216613530003000300030000
11020230901184000272216613530003000300030000
11120230901183900272216613530003000300030000
11220230901183800272216613530003000300030000
11320230901183700272216613530003000300030000
11420230901183600272216613530003000300030000
11520230901183500272216613530003000300030000
11620230901183400272216613530003000300030000
11720230901183300272216613530003000300030000
11820230901183200272216613530003000300030000
11920230901183100272216613530003000300030000
12020230901183000272216613530003000300030000
12120230901182900272216613530003000300030000
122202309011828002722166135300030003000300019432
12320230901182700272216613530003000300030000
12420230901182600272216613530003000300030000
12520230901182500272216613530003000300030000
12620230901182400272216613530003000300030000
12720230901182300272216613530003000300030000
12820230901182200272216613530003000300030000
12920230901182100272216613530003000300030000
13020230901182000272216613530003000300030000
13120230901181900272216613530003000300030000
13220230901181800272216613530003000300030000
13320230901181700272216613530003000300030000
13420230901181600272216613530003000300030000
13520230901181500272216613530003000300030000
13620230901181400272216613530003000300030000
13720230901181300272216613530003000300030000
13820230901181200272216613530003000300030000
13920230901181100272216613530003000300030000
14020230901181000272216613530003000300030000
14120230901180900272216613530003000300030000
14220230901180800272216613530003000300030000
14320230901180700272216613530003000300030000
14420230901180600272216613530003000300030000
14520230901180500272216613530003000300030000
14620230901180400272216613530003000300030000
14720230901180300272216613530003000300030000
14820230901180200272216613530003000300030000
14920230901180100272216613530003000300030000
15020230901180000272216613530003000300030000
15120230901175900272216613530003000300030000
152202309011758002722166135300030003000300019432
15320230901175700272216613530003000300030000
15420230901175600272216613530003000300030000
15520230901175500272216613530003000300030000
15620230901175400272216613530003000300030000
15720230901175300272216613530003000300030000
15820230901175200272216613530003000300030000
15920230901175100272216613530003000300030000
16020230901175000272216613530003000300030000
16120230901174900272216613530003000300030000
16220230901174800272216613530003000300030000
16320230901174700272216613530003000300030000
16420230901174600272216613530003000300030000
16520230901174500272216613530003000300030000
16620230901174400272216613530003000300030000
16720230901174300272216613530003000300030000
16820230901174200272216613530003000300030000
16920230901174100272216613530003000300030000
17020230901174000272216613530003000300030000
17120230901173900272216613530003000300030000
17220230901173800272216613530003000300030000
17320230901173700272216613530003000300030000
17420230901173600272216613530003000300030000
17520230901173500272216613530003000300030000
17620230901173400272216613530003000300030000
17720230901173300272216613530003000300030000
17820230901173200272216613530003000300030000
17920230901173100272216613530003000300030000
18020230901173000272216613530003000300030000
18120230901172900272216613530003000300030000
182202309011728002722166135300030003000300019432
18320230901172700272216613530003000300030000
18420230901172600272216613530003000300030000
18520230901172500272216613530003000300030000
18620230901172400272216613530003000300030000
18720230901172300272216613530003000300030000
18820230901172200272216613530003000300030000
18920230901172100272216613530003000300030000
19020230901172000272216613530003000300030000
19120230901171900272216613530003000300030000
19220230901171800272216613530003000300030000
19320230901171700272216613530003000300030000
19420230901171600272216613530003000300030000
19520230901171500272216613530003000300030000
19620230901171400272216613530003000300030000
19720230901171300272216613530003000300030000
19820230901171200272216613530003000300030000
19920230901171100272216613530003000300030000
20020230901171000272216613530003000300030000
20120230901170900272216613530003000300030000
20220230901170800272216613530003000300030000
20320230901170700272216613530003000300030000
20420230901170600272216613530003000300030000
20520230901170500272216613530003000300030000
20620230901170400272216613530003000300030000
20720230901170300272216613530003000300030000
20820230901170200272216613530003000300030000
20920230901170100272216613530003000300030000
21020230901170000272216613530003000300030000
21120230901165900272216613530003000300030000
212202309011658002722166135300030003000300019432
21320230901165700272216613530003000300030000
21420230901165600272216613530003000300030000
21520230901165500272216613530003000300030000
21620230901165400272216613530003000300030000
21720230901165300272216613530003000300030000
21820230901165200272216613530003000300030000
21920230901165100272216613530003000300030000
22020230901165000272216613530003000300030000
22120230901164900272216613530003000300030000
22220230901164800272216613530003000300030000
22320230901164700272216613530003000300030000
22420230901164600272216613530003000300030000
22520230901164500272216613530003000300030000
22620230901164400272216613530003000300030000
22720230901164300272216613530003000300030000
22820230901164200272216613530003000300030000
22920230901164100272216613530003000300030000
23020230901164000272216613530003000300030000
23120230901163900272216613530003000300030000
23220230901163800272216613530003000300030000
23320230901163700272216613530003000300030000
23420230901163600272216613530003000300030000
23520230901163500272216613530003000300030000
23620230901163400272216613530003000300030000
23720230901163300272216613530003000300030000
23820230901163200272216613530003000300030000
23920230901163100272216613530003000300030000
24020230901163000272216613530003000300030000
24120230901162900272216613530003000300030000
242202309011628002722166135300030003000300019432
24320230901162700272216613530003000300030000
24420230901162600272216613530003000300030000
24520230901162500272216613530003000300030000
24620230901162400272216613530003000300030000
24720230901162300272216613530003000300030000
24820230901162200272216613530003000300030000
24920230901162100272216613530003000300030000
25020230901162000272216613530003000300030000
25120230901161900272216613530003000300030000
25220230901161800272216613530003000300030000
25320230901161700272216613530003000300030000
25420230901161600272216613530003000300030000
25520230901161500272216613530003000300030000
25620230901161400272216613530003000300030000
25720230901161300272216613530003000300030000
25820230901161200272216613530003000300030000
25920230901161100272216613530003000300030000
26020230901161000272216613530003000300030000
26120230901160900272216613530003000300030000
26220230901160800272216613530003000300030000
26320230901160700272216613530003000300030000
26420230901160600272216613530003000300030000
26520230901160500272216613530003000300030000
26620230901160400272216613530003000300030000
26720230901160300272216613530003000300030000
26820230901160200272216613530003000300030000
26920230901160100272216613530003000300030000
27020230901160000272216613530003000300030000
27120230901155900272216613530003000300030000
272202309011558002722166135300030003000300019432
27320230901155700272216613530003000300030000
27420230901155600272216613530003000300030000
27520230901155500272216613530003000300030000
27620230901155400272216613530003000300030000
27720230901155300272216613530003000300030000
27820230901155200272216613530003000300030000
27920230901155100272216613530003000300030000
28020230901155000272216613530003000300030000
28120230901154900272216613530003000300030000
28220230901154800272216613530003000300030000
28320230901154700272216613530003000300030000
28420230901154600272216613530003000300030000
28520230901154500272216613530003000300030000
28620230901154400272216613530003000300030000
28720230901154300272216613530003000300030000
28820230901154200272216613530003000300030000
28920230901154100272216613530003000300030000
29020230901154000272216613530003000300030000
29120230901153900272216613530003000300030000
29220230901153800272216613530003000300030000
29320230901153700272216613530003000300030000
29420230901153600272216613530003000300030000
29520230901153500272216613530003000300030000
29620230901153400272216613530003000300030000
29720230901153300272216613530003000300030000
29820230901153200272216613530003000300030000
29920230901153100272216613530003000300030000
300202309011530002722166135300030003000300019432
30120230901152900266387013530153015301530150
30220230901152800266387013530153015301530150
30320230901152700266387013530153015301530150
30420230901152600266387013530153015301530150
30520230901152500266387013530153015301530150
30620230901152400266387013530153015301530150
30720230901152300266387013530153015301530150
30820230901152200266387013530153015301530150
30920230901152100266387013530153015301530150
31020230901152000266387013530153015301530150
311202309011519002663870135301530053015299510922
31220230901151800263108818530053000300530002313
31320230901151700262414282030053010301030052243
31420230901151600261740141530103005301030051447
315202309011515002613053085300530053005300566
3162023090115140026128547553005300530053005669
3172023090115130026108444103000300530053000149
31820230901151200261039716530053000300530006022
31920230901151100259232978029952995299529955
32020230901151000259231480530003000300029901350
3212023090115090025882715452995299530002995282
322202309011508002587426950299529952995299592
32320230901150700258715141029952995299529951510
32420230901150600258262896029952995299529951687
3252023090115050025775763953000300030003000865
3262023090115040025749813952995299529952995214
32720230901150300257434046529952995299529951457
3282023090115020025699767503000300030002995121
32920230901150100256961380530002995300029952004
33020230901150000256361174030003000300530003712
33120230901145900255247571030003000300530001307
33220230901145800254855470530053005300530055
3332023090114570025485396803005300030053000680
33420230901145600254649951530053005300530050
335202309011455002546499515300530053005300520
336202309011454002546439415300530003005300022
3372023090114530025463733653005300030053000788
33820230901145200254400935530003005300530001483
33920230901145100253955777030003005301030001064
34020230901145000253636177030003000300530002113
34120230901144900253002263529953000300029951039
3422023090114480025269056403000300030003000156
343202309011447002526437640300029953000299012022
34420230901144600249043473529952995299529901188
345202309011445002486881675299529952995299590
3462023090114440024866121252995299529952990476
3472023090114430024851870052990299029902990809
348202309011442002482768095299529952995299510
3492023090114410024827381452995299029952990580
35020230901144000248100389529902990299029902000
35120230901143900247502389529902990299029900
3522023090114380024750238952990299529952990359
35320230901143700247394894029952995299529904117
35420230901143600246163879529953000300029955885
35520230901143500244400971530003000300030001027
3562023090114340024409287153000300030003000216
3572023090114330024402807153000300030003000622
3582023090114320024384147153000299530002995571
35920230901143100243670207029952995299529952172
36020230901143000243019693029953000300029951243
361202309011429002426471715300030003000300070
36220230901142800242626171529953000300029951143
3632023090114270024228331153000299530002995929
3642023090114260024200496153000300030003000431
3652023090114250024187566153000300030003000471
36620230901142400241734361530003000300030001771
3672023090114230024120306153000299530002995465
36820230901142200241063761529953000300029951010
36920230901142100240760781030003000300030003995
370202309011420002395622810300030003000300040
37120230901141900239550281030003000300030001100
372202309011418002392202810300030053005300049
37320230901141700239205576530053005300530050
3742023090114160023920557653005300530053000436
37520230901141500239074746030053000300530001670
3762023090114140023857374103000300530053000330
377202309011413002384745905300530053005300558
378202309011412002384571615300530003005300011
3792023090114110023845386103005300530053000355
3802023090114100023834719353005300530053005523
38120230901140900238190032030053010301030002034
3822023090114080023757886203010300530103005265
3832023090114070023749921653010301030103005130
384202309011406002374601365301030103010301015
385202309011405002374556215301030053010300510128
386202309011404002344121535300530003005300038
3872023090114030023440074403000300030003000188
3882023090114020023434434403000300030003000522
38920230901140100234187744030003000300030001685
390202309011400002336822440300030003000300020
39120230901135900233676244030053005300530053
3922023090113580023367534253005300030053000302
39320230901135700233584741530003000300530002110
394202309011356002329517225300030003000300012
3952023090113550023294812253000300030053000177
3962023090113540023289502203000300530053000221
3972023090113530023282871353000300530053000434
3982023090113520023269829753005300530053005122
3992023090113510023266163653000300530053000123
40020230901135000232624735030003000300530001659
4012023090113490023212703103000300530053000271
4022023090113480023204559703005300030053000208
40320230901134700231983193030053005300530050
4042023090113460023198319303005300030053000642
40520230901134500231790588030053000300530001217
406202309011344002314254875300530053005300514
407202309011343002314212805300530053005300519
408202309011342002314155710300530003005300013
40920230901134100231411665530053000301030006459
41020230901134000229473711029953000300029951168
41120230901133900229123361530053005300530052
4122023090113380022912276053000300030003000752
41320230901133700228897160530053005300530050
41420230901133600228897160530053005300530052
41520230901133500228896559530053005301030004122
41620230901133400227658715030053005300530050
41720230901133300227658715030053005300530051288
418202309011332002272716710301030103010301013
4192023090113310022726775803005300530053005374
4202023090113300022715537103010301030103010172
42120230901132900227103599030103005301030051186
42220230901132800226747205530053005300530056243
4232023090113270022487118403005300030053000329
4242023090113260022477248353005300030053000561
425202309011325002246041825300030003005300053
42620230901132400224588281530053005300530052471
427202309011323002238457460300530053005300012277
42820230901132200220162007530053010301030055522
4292023090113210021850188553010300530103005713
43020230901132000218287362530053005300530054
43120230901131900218286160530053010301030051111
4322023090113180021795225453010301030153010268
43320230901131700217871584530103010301030101310
4342023090113160021747727453015301530153015100
43520230901131500217447124530153015301530150
43620230901131400217447124530153015301530102139
43720230901131300216802866030103010301030103916
43820230901131200215624150030103005301030051070
4392023090113110021530261003005301030103005287
4402023090113100021521631803010300530103005101
44120230901130900215185942030053015301530051569
4422023090113080021471439803015301030153010142
443202309011307002146716555301030103010301044
44420230901130600214658411530153015302030102713
44520230901130500213840873530153010301530101671
44620230901130400213337892530053005300530051686
44720230901130300212831249530052995300529956328
4482023090113020021093501802995299529952990825
44920230901130100210688040529952995299529901283
45020230901130000210303817029952995299529952338
451202309011259002096035860299529902995299011
45220230901125800209600293029952995299529905780
45320230901125700207869308530003000300030001
4542023090112560020786900852995300030002995340
455202309011255002077670295300030003000300010
45620230901125400207764029530002995300029951685
4572023090112530020725937103000299530002995243
4582023090112520020718648053000300030002995518
459202309011251002070310955300030003000299514
4602023090112500020702690053000299530002995337
4612023090112490020692596853000299530002995440
4622023090112480020679418352995300030002995230
4632023090112470020672522503000300030003000204
46420230901124600206664025030003000300030001929
4652023090112450020608532503000300030003000413
46620230901124400205961425030003000300030005
467202309011243002059599250300030003000299590
46820230901124200205932965029952995299529950
46920230901124100205932965029953000300529953692
47020230901124000204826381030002995300029951585
47120230901123900204351536029952995299529901816
47220230901123800203807644529952995299529901341
47320230901123700203406340529953000300029902597
474202309011236002026280310300030003000300047
47520230901123500202613931030002995300029951430
47620230901123400202185079030002995300029954958
4772023090112330020070015452995299529952995263
47820230901123200200621386029952995299529901462
479202309011231002001835975299029852995298515930
480202309011230001954256810298529952995298013614
481202309011229001913579585299530003005299513954
4822023090112280018717526853000300030053000400
48320230901122700187055263530003005300530002081
484202309011226001864309320300530003005300011
4852023090112250018642762703000300030053000391
4862023090112240018631031053005300030053000205
48720230901122300186248808030053000300530001050
48820230901122200185933295530053000300530007617
4892023090112210018364769553005300530053000903
490202309011220001833766120300530053005300530
491202309011219001833675970300530053005300510
4922023090112180018336459203005300530053000365
4932023090112170018325491103005300530053005856
4942023090112160018299768303005300530053005416
4952023090112150018287267503000300530053000145
49620230901121400182829145030053005300530002467
4972023090112130018208796203005300530053005382
4982023090112120018197317103010301030103010100
49920230901121100181943071030103010301030100
5002023090112100018194307103010301030103010510
5012023090112090018178956103010300530103005207
502202309011208001817273075301030103010301048
5032023090112070018171285953005300530053005340
504202309011206001816106895301030053010300517373
5052023090112050017639004403005300530053000318
506202309011204001762945850300530053005300014605
5072023090112030017190785303010301030103005623
5082023090112020017172058003005301030103005374
50920230901120100171608191030103010301030052346
5102023090112000017090205953010301530153010111
5112023090111590017086864303010301030103010500
51220230901115800170718143030153015301530153
51320230901115700170717238530103010301530101515
51420230901115600170261221030103010301030101
5152023090111550017026092003010301030103010960
5162023090111540016997196003015301030153010517
51720230901115300169816113030103010301530101683
518202309011152001693095250301030153015301069
5192023090111510016928874003010301030153010533
520202309011150001691283020301030153015301059
52120230901114900169110542030103015301530108122
52220230901114800166664478030203020302030201826
5232023090111470016611302603020301530203015263
52420230901114600166033650030153015301530153623
5252023090111450016494131553020301530203015101
52620230901114400164910863530203020302030201825
52720230901114300164359713530203025302530207223
52820230901114200162178327030203020302030200
5292023090111410016217832703020302030203020283
530202309011140001620928610302530253025302550
531202309011139001620777360302530253025302586
5322023090111380016205172103025302530253020696
53320230901113700161841274530253030303030201500
53420230901113600161387542030303025303030251218
53520230901113500161019022030253025302530251265
53620230901113400160636359530253030303030257876
53720230901113300158253819530303030303030301
538202309011132001582535165303030253030302557
53920230901113100158236247530253025302530251
54020230901113000158235945030253030303030254483
54120230901112900156879329530303030303030252698
54220230901112800156062069030303035303530301126
5432023090111270015572042153035303030353030835
54420230901112600155467326030303030303030300
54520230901112500155467326030303030303030301841
546202309011124001549095030303030303030303098
547202309011123001548798090303030353035303063
54820230901112200154860703530353035303530351
54920230901112100154860400030303030303030304716
5502023090111200015343145203030303530353030214
55120230901111900153366513030353035303530351677
5522023090111180015285754353035304030403035194
55320230901111700152798639030403040304030404
5542023090111160015279742303040303530403030504
55520230901111500152644459530353035303530352965
55620230901111400151744582030353030303530302188
55720230901111300151081617530353030303530301903
55820230901111200150504757030353040304030305274
55920230901111100148904678030403040304030401
56020230901111000148904374030353035304030352505
56120230901110900148144031030353050305030353660
56220230901110800147030665030503050305530452214
5632023090111070014635548203055305530553050176
5642023090111060014630178703055305530553055236
5652023090111050014622968903055305530553050197
566202309011104001461695905305530553055305029
5672023090111030014616073453055305530553050156
568202309011102001461131480305530553055305516
56920230901110100146108260030453050305530452469
5702023090111000014535530003050304530503045839
5712023090110590014509981953050305030503050126
5722023090110580014506138953050304530503045190
573202309011057001450035160305030503050305031
574202309011056001449940610305030453050304512
575202309011055001449904035305030453050304510
5762023090110540014498735403050304530503045177
57720230901105300144933457030453050305030401753
5782023090110520014440041253050305030503040811
5792023090110510014415367303050305030503050194
58020230901105000144094503030553055305530401430
58120230901104900143658573530553050306030509526
58220230901104800140748920530503045305030451031
583202309011047001404349805304530503050304511248
58420230901104600137007806030553050305530501243
585202309011045001366281880305530553055305598
5862023090110440013659824903055305530553055921
58720230901104300136316883530553050305530453112
5882023090110420013536771703055305530553055211
5892023090110410013530325653055305030553050725
59020230901104000135081998530503055306030506243
5912023090110390013317732053055305030553050564
5922023090110380013300530003055305530553055370
5932023090110370013289226503055305530553050380
59420230901103600132776245030603060306030600
59520230901103500132776245030603060306030501525
59620230901103400132310898530553060306530551348
5972023090110330013189897053060306030653060468
5982023090110320013175576203060306530653060702
5992023090110310013154094953065306530653065468
60020230901103000131397507530653055306530555250
60120230901102900129793622030553070307030555372
6022023090110280012814855803070306530703065718
603202309011027001279284895307030703070307033
604202309011026001279183585307030653070306540
60520230901102500127906079030703070307030700
60620230901102400127906079030703060307030601571
6072023090110230012742513853065306030653060184
60820230901102200127368832530603060306030552089
6092023090110210012672968903060306030603060255
61020230901102000126651659030553060306030554406
61120230901101900125304377030653065306530604864
6122023090110180012381356303065307030703065500
61320230901101700123660312530653065306530654152
6142023090110160012238772453060306030603060393
6152023090110150012226746653060306530653060899
616202309011014001219923460306530603065306010
61720230901101300121989281530603060306030602347
6182023090110120012127109953065306030653060892
6192023090110110012099809753060306030653060700
62020230901101000120783894530603070307030609263
621202309011009001179468985307030703070306579
62220230901100800117922669530653070307030651364
62320230901100700117504561030703070307030651207
62420230901100600117134018030703075307530704023
625202309011005001158989465307530903090307026056
62620230901100400107879983530853080308530801274
62720230901100300107487018030853090309530857598
628202309011002001051419960309030753095307046557
62920230901100100907916575308030753080307512641
6302023090110000086902942030753065307530604251
6312023090109590085599709030653065307530651929
6322023090109580085008462530703075307530705953
63320230901095700831808715307530803080307011161
6342023090109560079748535530803080308030753745
6352023090109550078595759030803075308030756078
63620230901095400767256580308030703080307011351
6372023090109530073238408030703070307030653298
638202309010952007222756453070307030703065747
63920230901095100719985545307030703075306510318
6402023090109500068827966030653070307530653945
64120230901094900676177745307530603075306017594
6422023090109480062223288030603050306030503688
6432023090109470061096643530553050305530501406
644202309010946006066781003050305030553050694
6452023090109450060456136530503050305530454980
6462023090109440058937482030553055305530505354
647202309010943005730424153055305530553050334
6482023090109420057202286030553050305530502761
6492023090109410056360167530453050305030453845
6502023090109400055188474530503045305030451201
6512023090109390054822195030503060306030506935
6522023090109380052706489030553060306530554522
6532023090109370051324102530653065307030603841
65420230901093600501481335307030703075306010687
65520230901093500468673865306530553065305012002
656202309010934004319463753060306030603055417
6572023090109330043067038530603070307030605609
6582023090109320041349181530703065307030651316
6592023090109310040945787030703065307030653841
6602023090109300039767520030703070307030654334
6612023090109290038437809030703065307030603542
6622023090109280037351979530703065307030657490
6632023090109270035054597030603060306030553967
6642023090109260033841145030603060306530604606
6652023090109250032431180530603055306030552103
6662023090109240031787667530553055305530552547
6672023090109230031009559030603060306030558549
6682023090109220028395243030603065306530602427
6692023090109210027652560530603070307030604521
67020230901092000262670950307030703075306512001
67120230901091900225825495307030453070304510395
6722023090109180019403568530503050305030455411
6732023090109170017754281530503050305530451308
6742023090109160017354949530453055306030458742
6752023090109150014682365030553045305530305421
6762023090109140013029927030503030305030308511
6772023090109130010440965030303030303530301178
6782023090109120010083531030353035304030351785
679202309010911009541680030303020303030202872
68020230901091000867348953020302030203015819
681202309010909008426171530203015302030053658
682202309010908007325391030153005301530051467
683202309010907006884144030003005300530001818
684202309010906006338579030053005300530053315
685202309010905005342421530103010301530101376
68620230901090400492793603010300530103005185
687202309010903004872305530052995301029904860
68820230901090200341732553000299530002990544
689202309010901003254397529953005300529954981
690202309010900001762431529953005300529955320