Files
KissMeData/138930/min/candle-20231019.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202310191959006151146530709070907090709068410
320231019195800615114653070907090709070900
420231019195700615114653070907090709070900
520231019195600615114653070907090709070900
620231019195500615114653070907090709070900
720231019195400615114653070907090709070900
820231019195300615114653070907090709070900
920231019195200615114653070907090709070900
1020231019195100615114653070907090709070900
1120231019195000615114653070907090709070900
1220231019194900615114653070907090709070900
1320231019194800615114653070907090709070900
1420231019194700615114653070907090709070900
1520231019194600615114653070907090709070900
1620231019194500615114653070907090709070900
1720231019194400615114653070907090709070900
1820231019194300615114653070907090709070900
1920231019194200615114653070907090709070900
2020231019194100615114653070907090709070900
2120231019194000615114653070907090709070900
2220231019193900615114653070907090709070900
2320231019193800615114653070907090709070900
2420231019193700615114653070907090709070900
2520231019193600615114653070907090709070900
2620231019193500615114653070907090709070900
2720231019193400615114653070907090709070900
2820231019193300615114653070907090709070900
2920231019193200615114653070907090709070900
3020231019193100615114653070907090709070900
3120231019193000615114653070907090709070900
32202310191929006151146530709070907090709068410
3320231019192800615114653070907090709070900
3420231019192700615114653070907090709070900
3520231019192600615114653070907090709070900
3620231019192500615114653070907090709070900
3720231019192400615114653070907090709070900
3820231019192300615114653070907090709070900
3920231019192200615114653070907090709070900
4020231019192100615114653070907090709070900
4120231019192000615114653070907090709070900
4220231019191900615114653070907090709070900
4320231019191800615114653070907090709070900
4420231019191700615114653070907090709070900
4520231019191600615114653070907090709070900
4620231019191500615114653070907090709070900
4720231019191400615114653070907090709070900
4820231019191300615114653070907090709070900
4920231019191200615114653070907090709070900
5020231019191100615114653070907090709070900
5120231019191000615114653070907090709070900
5220231019190900615114653070907090709070900
5320231019190800615114653070907090709070900
5420231019190700615114653070907090709070900
5520231019190600615114653070907090709070900
5620231019190500615114653070907090709070900
5720231019190400615114653070907090709070900
5820231019190300615114653070907090709070900
5920231019190200615114653070907090709070900
6020231019190100615114653070907090709070900
6120231019190000615114653070907090709070900
62202310191859006151146530709070907090709068410
6320231019185800615114653070907090709070900
6420231019185700615114653070907090709070900
6520231019185600615114653070907090709070900
6620231019185500615114653070907090709070900
6720231019185400615114653070907090709070900
6820231019185300615114653070907090709070900
6920231019185200615114653070907090709070900
7020231019185100615114653070907090709070900
7120231019185000615114653070907090709070900
7220231019184900615114653070907090709070900
7320231019184800615114653070907090709070900
7420231019184700615114653070907090709070900
7520231019184600615114653070907090709070900
7620231019184500615114653070907090709070900
7720231019184400615114653070907090709070900
7820231019184300615114653070907090709070900
7920231019184200615114653070907090709070900
8020231019184100615114653070907090709070900
8120231019184000615114653070907090709070900
8220231019183900615114653070907090709070900
8320231019183800615114653070907090709070900
8420231019183700615114653070907090709070900
8520231019183600615114653070907090709070900
8620231019183500615114653070907090709070900
8720231019183400615114653070907090709070900
8820231019183300615114653070907090709070900
8920231019183200615114653070907090709070900
9020231019183100615114653070907090709070900
9120231019183000615114653070907090709070900
92202310191829006151146530709070907090709068410
9320231019182800615114653070907090709070900
9420231019182700615114653070907090709070900
9520231019182600615114653070907090709070900
9620231019182500615114653070907090709070900
9720231019182400615114653070907090709070900
9820231019182300615114653070907090709070900
9920231019182200615114653070907090709070900
10020231019182100615114653070907090709070900
10120231019182000615114653070907090709070900
10220231019181900615114653070907090709070900
10320231019181800615114653070907090709070900
10420231019181700615114653070907090709070900
10520231019181600615114653070907090709070900
10620231019181500615114653070907090709070900
10720231019181400615114653070907090709070900
10820231019181300615114653070907090709070900
10920231019181200615114653070907090709070900
11020231019181100615114653070907090709070900
11120231019181000615114653070907090709070900
11220231019180900615114653070907090709070900
11320231019180800615114653070907090709070900
11420231019180700615114653070907090709070900
11520231019180600615114653070907090709070900
11620231019180500615114653070907090709070900
11720231019180400615114653070907090709070900
11820231019180300615114653070907090709070900
11920231019180200615114653070907090709070900
12020231019180100615114653070907090709070900
12120231019180000615114653070907090709070900
122202310191759006151146530709070907090709068410
12320231019175800615114653070907090709070900
12420231019175700615114653070907090709070900
12520231019175600615114653070907090709070900
12620231019175500615114653070907090709070900
12720231019175400615114653070907090709070900
12820231019175300615114653070907090709070900
12920231019175200615114653070907090709070900
13020231019175100615114653070907090709070900
13120231019175000615114653070907090709070900
13220231019174900615114653070907090709070900
13320231019174800615114653070907090709070900
13420231019174700615114653070907090709070900
13520231019174600615114653070907090709070900
13620231019174500615114653070907090709070900
13720231019174400615114653070907090709070900
13820231019174300615114653070907090709070900
13920231019174200615114653070907090709070900
14020231019174100615114653070907090709070900
14120231019174000615114653070907090709070900
14220231019173900615114653070907090709070900
14320231019173800615114653070907090709070900
14420231019173700615114653070907090709070900
14520231019173600615114653070907090709070900
14620231019173500615114653070907090709070900
14720231019173400615114653070907090709070900
14820231019173300615114653070907090709070900
14920231019173200615114653070907090709070900
15020231019173100615114653070907090709070900
15120231019173000615114653070907090709070900
152202310191729006151146530709070907090709068410
15320231019172800615114653070907090709070900
15420231019172700615114653070907090709070900
15520231019172600615114653070907090709070900
15620231019172500615114653070907090709070900
15720231019172400615114653070907090709070900
15820231019172300615114653070907090709070900
15920231019172200615114653070907090709070900
16020231019172100615114653070907090709070900
16120231019172000615114653070907090709070900
16220231019171900615114653070907090709070900
16320231019171800615114653070907090709070900
16420231019171700615114653070907090709070900
16520231019171600615114653070907090709070900
16620231019171500615114653070907090709070900
16720231019171400615114653070907090709070900
16820231019171300615114653070907090709070900
16920231019171200615114653070907090709070900
17020231019171100615114653070907090709070900
17120231019171000615114653070907090709070900
17220231019170900615114653070907090709070900
17320231019170800615114653070907090709070900
17420231019170700615114653070907090709070900
17520231019170600615114653070907090709070900
17620231019170500615114653070907090709070900
17720231019170400615114653070907090709070900
17820231019170300615114653070907090709070900
17920231019170200615114653070907090709070900
18020231019170100615114653070907090709070900
18120231019170000615114653070907090709070900
182202310191659006151146530709070907090709068410
18320231019165800615114653070907090709070900
18420231019165700615114653070907090709070900
18520231019165600615114653070907090709070900
18620231019165500615114653070907090709070900
18720231019165400615114653070907090709070900
18820231019165300615114653070907090709070900
18920231019165200615114653070907090709070900
19020231019165100615114653070907090709070900
19120231019165000615114653070907090709070900
19220231019164900615114653070907090709070900
19320231019164800615114653070907090709070900
19420231019164700615114653070907090709070900
19520231019164600615114653070907090709070900
19620231019164500615114653070907090709070900
19720231019164400615114653070907090709070900
19820231019164300615114653070907090709070900
19920231019164200615114653070907090709070900
20020231019164100615114653070907090709070900
20120231019164000615114653070907090709070900
20220231019163900615114653070907090709070900
20320231019163800615114653070907090709070900
20420231019163700615114653070907090709070900
20520231019163600615114653070907090709070900
20620231019163500615114653070907090709070900
20720231019163400615114653070907090709070900
20820231019163300615114653070907090709070900
20920231019163200615114653070907090709070900
21020231019163100615114653070907090709070900
21120231019163000615114653070907090709070900
212202310191629006151146530709070907090709068410
21320231019162800615114653070907090709070900
21420231019162700615114653070907090709070900
21520231019162600615114653070907090709070900
21620231019162500615114653070907090709070900
21720231019162400615114653070907090709070900
21820231019162300615114653070907090709070900
21920231019162200615114653070907090709070900
22020231019162100615114653070907090709070900
22120231019162000615114653070907090709070900
22220231019161900615114653070907090709070900
22320231019161800615114653070907090709070900
22420231019161700615114653070907090709070900
22520231019161600615114653070907090709070900
22620231019161500615114653070907090709070900
22720231019161400615114653070907090709070900
22820231019161300615114653070907090709070900
22920231019161200615114653070907090709070900
23020231019161100615114653070907090709070900
23120231019161000615114653070907090709070900
23220231019160900615114653070907090709070900
23320231019160800615114653070907090709070900
23420231019160700615114653070907090709070900
23520231019160600615114653070907090709070900
23620231019160500615114653070907090709070900
23720231019160400615114653070907090709070900
23820231019160300615114653070907090709070900
23920231019160200615114653070907090709070900
24020231019160100615114653070907090709070900
24120231019160000615114653070907090709070900
242202310191559006151146530709070907090709068410
24320231019155800615114653070907090709070900
24420231019155700615114653070907090709070900
24520231019155600615114653070907090709070900
24620231019155500615114653070907090709070900
24720231019155400615114653070907090709070900
24820231019155300615114653070907090709070900
24920231019155200615114653070907090709070900
25020231019155100615114653070907090709070900
25120231019155000615114653070907090709070900
25220231019154900615114653070907090709070900
25320231019154800615114653070907090709070900
25420231019154700615114653070907090709070900
25520231019154600615114653070907090709070900
25620231019154500615114653070907090709070900
25720231019154400615114653070907090709070900
25820231019154300615114653070907090709070900
25920231019154200615114653070907090709070900
26020231019154100615114653070907090709070900
26120231019154000615114653070907090709070900
26220231019153900615114653070907090709070900
26320231019153800615114653070907090709070900
26420231019153700615114653070907090709070900
26520231019153600615114653070907090709070900
26620231019153500615114653070907090709070900
26720231019153400615114653070907090709070900
26820231019153300615114653070907090709070900
26920231019153200615114653070907090709070900
27020231019153100615114653070907090709070900
271202310191530006151146530709070907090709068410
27220231019152900566611963070907090709070900
27320231019152800566611963070907090709070900
27420231019152700566611963070907090709070900
27520231019152600566611963070907090709070900
27620231019152500566611963070907090709070900
27720231019152400566611963070907090709070900
27820231019152300566611963070907090709070900
27920231019152200566611963070907090709070900
28020231019152100566611963070907090709070900
28120231019152000566611963070907090709070900
28220231019151900566611963070907090709070702642
28320231019151800564741114070907080709070706277
28420231019151700560299861070807080709070702751
28520231019151600558351583070807070708070702129
28620231019151500556844255070807070708070703137
28720231019151400554624284070807080708070703007
28820231019151300552495750070807080708070707730
28920231019151200547028302070807080708070702096
290202310191511005455443370708070807080707011664
29120231019151000537292763070807080708070701437
29220231019150900536275371070707080708070703551
29320231019150800533761271070807080708070701342
29420231019150700532811140070807080708070701336
29520231019150600531865256070807080708070702666
29620231019150500529977733070807080708070703009
29720231019150400527847688070707080708070702526
29820231019150300526059288070807070708070702251
29920231019150200524466005070807070708070706292
30020231019150100520016500070807080708070702408
30120231019150000518311641070807080708070701249
30220231019145900517427355070707080708070702126
30320231019145800515922155070807070708070702508
30420231019145700514146895070807080708070701962
30520231019145600512758351070807070708070702141
30620231019145500511242626070807070708070702655
30720231019145400509364166070807080708070701955
30820231019145300507980234070807080708070702622
30920231019145200506123862070807080708070701548
31020231019145100505027883070807080708070702125
31120231019145000503523387070807080708070701655
31220231019144900502351659070707080708070701363
31320231019144800501386662070707080708070701312
314202310191447005004579110708070807080707032981
31520231019144600477107378070807080708070701262
31620231019144500476213900070807080708070702551
31720231019144400474410220070707080708070701406
3182023101914430047341577807080708070807070306
3192023101914420047319914207080708070807070313
3202023101914410047297778407080707070807070954
3212023101914400047230305707080708070807070449
322202310191439004719853120708070807080707091
3232023101914380047192088907080708070807070249
3242023101914370047174461007080708070807070608
3252023101914360047131450407080708070807070866
3262023101914350047070211007080708070807070588
3272023101914340047028581107080708070807070319
3282023101914330047005996607080708070807070235
3292023101914320046989358907080708070807070325
33020231019143100469663490070807080708070701937
331202310191430004682936940708070807080708033
3322023101914290046827033007080708070807080300
3332023101914280046805793007080708070807080100
33420231019142700467987130070807080708070703451
33520231019142600465543835070807080708070701625
3362023101914250046439467607080708070807070149
3372023101914240046428925107080708070807070295
3382023101914230046408039207080708070807070585
339202310191422004636662290708070807080708043
34020231019142100463635785070807080708070701662
3412023101914200046246026107080708070807080346
3422023101914190046221529307080708070807070237
3432023101914180046204756807080708070807080523
3442023101914170046167728407080708070807070268
34520231019141600461487555070807080708070808
3462023101914150046148189107070708070807070248
3472023101914140046130630907080708070807070378
348202310191413004610386920708070807080708013
3492023101914120046102948807080708070807080473
3502023101914110046069460407080708070807080232
35120231019141000460530348070807080708070801072
3522023101914090045977137207080708070807080672
3532023101914080045929559607080708070807070418
354202310191407004589996580707070807080707017
3552023101914060045898763207080708070807080445
3562023101914050045867257207080708070807080317
3572023101914040045844813607080708070807080247
3582023101914030045827326007080708070807080255
3592023101914020045809272007080708070807070125
3602023101914010045800422807080708070807080458
3612023101914000045767996407080708070807070295
362202310191359004574711540708070807080708015
363202310191358004574605340708070707080707046807
36420231019135700424367180070707070707070703069
365202310191356004221973970707070707070707017
3662023101913550042218537807070707070707070232
3672023101913540042202135407070707070707070300
3682023101913530042180925407070707070707070243
36920231019135200421637453070707060707070603265
370202310191351004193321230706070607070706020633
3712023101913500040476498407070706070707060186
3722023101913490040463365607070707070707070543
3732023101913480040424975507060707070707060559
3742023101913470040385485507060707070707060428
37520231019134600403552666070707070707070601862
3762023101913450040223631207070707070707060303
37720231019134400402022111070707070707070605103
3782023101913430039841435607070707070707070241
37920231019134200398243969070707070707070708
38020231019134100398238313070607070707070602554
3812023101913400039643350107070707070707060721
382202310191339003959241680707070607070706064
3832023101913380039587894807070707070707060592
3842023101913370039546043207070707070707060455
3852023101913360039513891907070707070707060440
3862023101913350039482825307070707070707070268
38720231019133400394638777070707070707070605002
38820231019133300391107016070707070707070601937
38920231019133200389737963070707070707070601290
3902023101913310038882676207070707070707070428
391202310191330003885241660707070707070707072
39220231019132900388473262070707070707070601273
3932023101913280038757328007070707070707060311
3942023101913270038735346707070707070707060292
39520231019132600387147149070707070707070603234
39620231019132500384863713070707060707070601341
3972023101913240038391665707060707070707060227
3982023101913230038375619307070707070707060281
3992023101913220038355752907060707070707060737
4002023101913210038303675007070707070707060551
4012023101913200038264762607060707070707060802
4022023101913190038208108207060707070707060206
4032023101913180038193562507070706070707060673
4042023101913170038146023707070707070707060669
405202310191316003809876790707070707070706019
40620231019131500380974251070707060707070601117
4072023101913140038018536907070707070707060295
4082023101913130037997682307070707070707060508
4092023101913120037961766907070707070707060484
4102023101913110037927557007060706070707060750
411202310191310003787453340707070607070706052
4122023101913090037870858707070707070707060310
41320231019130800378489491070707070707070605249
4142023101913070037478345707070707070707060105
4152023101913060037470931907070707070707060498
4162023101913050037435723607070707070707060362
41720231019130400374101316070707070707070601147
4182023101913030037329047307070706070707060541
4192023101913020037290808107070707070707060292
420202310191301003727016530707070707070706098
4212023101913000037263238507060706070707060752
4222023101912590037210114707070707070707060398
42320231019125800371819774070607060707070601021
4242023101912570037109894407070707070707060513
4252023101912560037073633007060706070707060174
4262023101912550037061332607070707070707060304
4272023101912540037039841207070707070707060301
4282023101912530037018561907070707070707060299
4292023101912520036997440107070707070707060723
4302023101912510036946372107060706070707060272
43120231019125000369271439070707060707070601133
43220231019124900368470478070707070707070602343
43320231019124800366813995070707070707070601661
4342023101912470036563967807070707070707060135
4352023101912460036554425107070707070707060682
4362023101912450036506209007070707070707060260
437202310191244003648782880707070607070706072
43820231019124300364827418070607060707070601488
43920231019124200363775549070707060707070601003
4402023101912410036306718707070707070707060680
4412023101912400036258708807060707070707060415
4422023101912390036229375207070707070707060350
443202310191238003620463690707070607070706080
4442023101912370036198987507070707070707060945
4452023101912360036132233507070707070707060451
4462023101912350036100353407070707070707060334
4472023101912340036076745407070707070707060588
4482023101912330036035185407070707070707060268
4492023101912320036016241407070706070707060360
4502023101912310035990795407060706070707060565
4512023101912300035950868507070707070707060201
45220231019122900359366764070707070707070604186
4532023101912280035641108707070707070707060756
4542023101912270035587705207070707070707060472
45520231019122600355543777070607060707070602014
45620231019122500354121599070607070707070604062
4572023101912240035125338007070706070707060193
4582023101912230035111694907070707070707060262
45920231019122200350931721070707060707070602291
460202310191221003493140190707070607070706055
4612023101912200034927514707070706070707060829
4622023101912190034868962507060707070707060257
46320231019121800348507937070707070707070604024
4642023101912170034566698207070707070707060464
4652023101912160034533893907070707070707060276
4662023101912150034514381507070707070707060805
4672023101912140034457539707070707070707060319
4682023101912130034434994407060707070707060588
46920231019121200343934233070707070707070602506
4702023101912110034216251807070707070707060457
4712023101912100034183944507070707070707060303
472202310191209003416252250707070707070706050
4732023101912080034158988807070707070707060365
4742023101912070034133184007070707070707060309
4752023101912060034111355007070707070707060516
4762023101912050034074877607070707070707060300
477202310191204003405366850707070707070706036
47820231019120300340511240070607060707070601408
4792023101912020033951595407070707070707060260
4802023101912010033933214707070707070707060169
4812023101912000033921268307070707070707060782
4822023101911590033866035907070706070707060313
4832023101911580033843908107070706070707060887
4842023101911570033781199707070706070707060255
4852023101911560033763172607060707070707060343
48620231019115500337389248070607070707070601554
4872023101911540033629210007070706070707060481
4882023101911530033595226707070706070707060561
489202310191152003355558670706070707070706060
49020231019115100335513473070607070707070601730
4912023101911500033429186307060706070707060359
4922023101911490033403806507070707070707060331
49320231019114800333804076070707060707070601797
4942023101911470033253362507070707070707060718
495202310191146003320261280707070807080706015258
49620231019114500321242277070707080708070705170
497202310191144003175866480707070707080707027
49820231019114300317567556070807070708070701128
4992023101911420031676965107070707070807070448
5002023101911410031645265607080707070807070200
5012023101911400031631110207070707070807070568
50220231019113900315909298070807070708070705909
5032023101911380031173125907080707070807070105
5042023101911370031165695707070707070807070288
5052023101911360031145307107080708070807070432
5062023101911350031114740907080708070807070299
5072023101911340031093588307080707070807070621
50820231019113300310496389070807070708070704819
509202310191132003070891080707070807090707010897
5102023101911310029937403607090709070907080546
51120231019113000298986936070907090709070801994
5122023101911290029757324107080709070907080115
5132023101911280029749173807090708070907080858
5142023101911270029688343007090709070907090807
515202310191126002963112670709070907090708068
5162023101911250029626306907090708070907080464
51720231019112400295934099070907090709070802249
51820231019112300294341572070807090709070802070
5192023101911220029287595707090709070907080437
5202023101911210029256612907090709070907090112
5212023101911200029248672107090708070907080254
522202310191119002923066490709070907090708013
523202310191118002922974400709070807090708038
524202310191117002922705080709070907090708012691
5252023101911160028328261507090709070907080160
5262023101911150028316918507090709070907080294
527202310191114002829609510709070907090708070
52820231019111300282911335070907090709070804196
52920231019111200279937115070907090709070804048
5302023101911110027706709307090709070907080844
53120231019111000276469431070907090709070801022
53220231019110900275744851070907090709070801240
53320231019110800274865703070907080709070802126
53420231019110700273358377070907090709070807169
5352023101911060026827555907090709070907080469
5362023101911050026794341007090709070907080207
5372023101911040026779666807080709070907080140
5382023101911030026769741107090709070907080229
53920231019110200267535062070907090709070801060
540202310191101002667835300709070907090709037
5412023101911000026675729707090709070907080633
5422023101910590026630851007090709070907080669
54320231019105800265834699070907090709070902511
54420231019105700264054400070807100710070802325
5452023101910560026240597307100709071007090913
546202310191055002617586110710070907100709049
547202310191054002617238510710070907100709010352
548202310191053002543842820710071007100709041
549202310191052002543551780710071007100709088
5502023101910510025429271307100710071007090519
5512023101910500025392462907100710071007090217
5522023101910490025377056407100710071007090239
553202310191048002536008850710071007100709066
5542023101910470025355405907100710071007090206
55520231019104600253407809071007090710070905614
5562023101910450024942747407100710071007090204
557202310191044002492826470710071007100710036
5582023101910430024925708707090710071007090200
55920231019104200249115274071007100710070902076
5602023101910410024764333207100710071007100167
561202310191040002475247620710071007100709061
5622023101910390024748146307100710071007090913
5632023101910380024683339207100710071007100557
5642023101910370024643792207090710071007090610
5652023101910360024600483207100709071007090412
5662023101910350024571248307100710071007090253
5672023101910340024553286907100710071007100114
5682023101910330024545192907100710071007090561
56920231019103200245053627071007100710070901817
57020231019103100243763829071007100710070906057
57120231019103000239469369071007100710070901216
5722023101910290023860710907090710071007090689
5732023101910280023811854807100710071007100613
5742023101910270023768331807100709071007090188
57520231019102600237549941070907100710070903440
5762023101910250023510771307100710071007100129
5772023101910240023501612307100710071007090326
57820231019102300234784664071007100710071001528
579202310191022002336997840710071007100710099
58020231019102100233629494071007090710070904809
5812023101910200023021981407100710071007100230
5822023101910190023005651407100710071007100934
5832023101910180022939337407100709071007090320
5842023101910170022916620407100710071007090663
5852023101910160022869573907100710071007100158
586202310191015002285835590710071007100710040
5872023101910140022855515907100710071007100529
58820231019101300228179569071007100711071002948
58920231019101200226086480071007100710070901484
59020231019101100225032841071007100710070906346
591202310191010002205272320710071107110709012777
5922023101910090021145546607110711071107110234
5932023101910080021128909207110711071107100506
594202310191007002109293270711071007110710068
5952023101910060021088098107110711071107110106
59620231019100500210805615071007110711071001225
59720231019100400209935823071107100711071004131
5982023101910030020699868407110711071107100334
599202310191002002067612780711071107110711030
6002023101910010020673994807110711071107110124
60120231019100000206651784071107120712071108254
6022023101909590020078316107120712071207110556
60320231019095800200387340071207120712071202439
60420231019095700198650772071207110712071102247
605202310190956001970531380712071207120712022
6062023101909550019703747407120710071207100546
60720231019095400196648726071207130713071105838
608202310190953001924960350713071307130712026
609202310190952001924774990713071107130711011148
610202310190951001845476170711071107110711069
6112023101909500018449855807110711071107110138
61220231019094900184400440071107110711071002129
613202310190948001828867710711071107110710032
61420231019094700182864033071107100711071003919
61520231019094600180081526071007110711070908590
6162023101909450017398295507110711071107100373
61720231019094400173717801071107120712071002276
61820231019094300172099547071207120712071202318
6192023101909420017044913107120712071207120193
62020231019094100170311715071207120712071101872
6212023101909400016897885307120712071207120520
62220231019093900168608613071207120713071101975
62320231019093800167202122071207120713071202478
62420231019093700165437784071207110712071102272
62520231019093600163821730071107100711071001714
62620231019093500162603897071207100712071009676
62720231019093400155727444071007090710070902092
62820231019093300154242624071007100710070906000
62920231019093200149982655071007100710070901831
63020231019093100148682672071007100710071001825
6312023101909300014738692207100709071007090858
63220231019092900146778590070907090710070801434
63320231019092800145762312070907080710070803077
6342023101909270014358246607100710071007080391
635202310190926001433052440710070907100708016055
636202310190925001319327520709070907090708011045
63720231019092400124102599070907090709070801237
63820231019092300123226273070907090709070801922
63920231019092200121864443070907080709070802667
64020231019092100119974984070907100710070803801
64120231019092000117279361071007100710070901154
64220231019091900116461054071007080710070807013
643202310190918001114889340708071107110708012231
64420231019091700102812028071007110711070907323
64520231019091600976135180711071007110710017352
6462023101909150085293157071107110711071002168
6472023101909140083753515071107110711071006776
64820231019091300789418280711071107120710020258
64920231019091200645396820712071307130711011262
6502023101909110056520890071307130713071204634
65120231019091000532174100713071307140712016704
6522023101909090041308008071407130714071306563
6532023101909080036623137071407130714071302356
65420231019090700349429030714071507150713010619
6552023101909060027361769071407170717071405955
656202310190905002310053907160716071707160975
6572023101909040022402119071607180718071608223
6582023101909030016506276071907170719071701589
6592023101909020015364923071807170719071704335
6602023101909010012251756071707180718071706941
6612023101909000072704380718071807180717010096