Files
KissMeData/119650/min/candle-20230724.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023072419520071055126220002000200020002061
32023072419510071055126220002000200020000
42023072419500071055126220002000200020000
52023072419490071055126220002000200020000
62023072419480071055126220002000200020000
72023072419470071055126220002000200020000
82023072419460071055126220002000200020000
92023072419450071055126220002000200020000
102023072419440071055126220002000200020000
112023072419430071055126220002000200020000
122023072419420071055126220002000200020000
132023072419410071055126220002000200020000
142023072419400071055126220002000200020000
152023072419390071055126220002000200020000
162023072419380071055126220002000200020000
172023072419370071055126220002000200020000
182023072419360071055126220002000200020000
192023072419350071055126220002000200020000
202023072419340071055126220002000200020000
212023072419330071055126220002000200020000
222023072419320071055126220002000200020000
232023072419310071055126220002000200020000
242023072419300071055126220002000200020000
252023072419290071055126220002000200020000
262023072419280071055126220002000200020000
272023072419270071055126220002000200020000
282023072419260071055126220002000200020000
292023072419250071055126220002000200020000
302023072419240071055126220002000200020000
312023072419230071055126220002000200020000
322023072419220071055126220002000200020002061
332023072419210071055126220002000200020000
342023072419200071055126220002000200020000
352023072419190071055126220002000200020000
362023072419180071055126220002000200020000
372023072419170071055126220002000200020000
382023072419160071055126220002000200020000
392023072419150071055126220002000200020000
402023072419140071055126220002000200020000
412023072419130071055126220002000200020000
422023072419120071055126220002000200020000
432023072419110071055126220002000200020000
442023072419100071055126220002000200020000
452023072419090071055126220002000200020000
462023072419080071055126220002000200020000
472023072419070071055126220002000200020000
482023072419060071055126220002000200020000
492023072419050071055126220002000200020000
502023072419040071055126220002000200020000
512023072419030071055126220002000200020000
522023072419020071055126220002000200020000
532023072419010071055126220002000200020000
542023072419000071055126220002000200020000
552023072418590071055126220002000200020000
562023072418580071055126220002000200020000
572023072418570071055126220002000200020000
582023072418560071055126220002000200020000
592023072418550071055126220002000200020000
602023072418540071055126220002000200020000
612023072418530071055126220002000200020000
622023072418520071055126220002000200020002061
632023072418510071055126220002000200020000
642023072418500071055126220002000200020000
652023072418490071055126220002000200020000
662023072418480071055126220002000200020000
672023072418470071055126220002000200020000
682023072418460071055126220002000200020000
692023072418450071055126220002000200020000
702023072418440071055126220002000200020000
712023072418430071055126220002000200020000
722023072418420071055126220002000200020000
732023072418410071055126220002000200020000
742023072418400071055126220002000200020000
752023072418390071055126220002000200020000
762023072418380071055126220002000200020000
772023072418370071055126220002000200020000
782023072418360071055126220002000200020000
792023072418350071055126220002000200020000
802023072418340071055126220002000200020000
812023072418330071055126220002000200020000
822023072418320071055126220002000200020000
832023072418310071055126220002000200020000
842023072418300071055126220002000200020000
852023072418290071055126220002000200020000
862023072418280071055126220002000200020000
872023072418270071055126220002000200020000
882023072418260071055126220002000200020000
892023072418250071055126220002000200020000
902023072418240071055126220002000200020000
912023072418230071055126220002000200020000
922023072418220071055126220002000200020002061
932023072418210071055126220002000200020000
942023072418200071055126220002000200020000
952023072418190071055126220002000200020000
962023072418180071055126220002000200020000
972023072418170071055126220002000200020000
982023072418160071055126220002000200020000
992023072418150071055126220002000200020000
1002023072418140071055126220002000200020000
1012023072418130071055126220002000200020000
1022023072418120071055126220002000200020000
1032023072418110071055126220002000200020000
1042023072418100071055126220002000200020000
1052023072418090071055126220002000200020000
1062023072418080071055126220002000200020000
1072023072418070071055126220002000200020000
1082023072418060071055126220002000200020000
1092023072418050071055126220002000200020000
1102023072418040071055126220002000200020000
1112023072418030071055126220002000200020000
1122023072418020071055126220002000200020000
1132023072418010071055126220002000200020000
1142023072418000071055126220002000200020000
1152023072417590071055126220002000200020000
1162023072417580071055126220002000200020000
1172023072417570071055126220002000200020000
1182023072417560071055126220002000200020000
1192023072417550071055126220002000200020000
1202023072417540071055126220002000200020000
1212023072417530071055126220002000200020000
1222023072417520071055126220002000200020002061
1232023072417510071055126220002000200020000
1242023072417500071055126220002000200020000
1252023072417490071055126220002000200020000
1262023072417480071055126220002000200020000
1272023072417470071055126220002000200020000
1282023072417460071055126220002000200020000
1292023072417450071055126220002000200020000
1302023072417440071055126220002000200020000
1312023072417430071055126220002000200020000
1322023072417420071055126220002000200020000
1332023072417410071055126220002000200020000
1342023072417400071055126220002000200020000
1352023072417390071055126220002000200020000
1362023072417380071055126220002000200020000
1372023072417370071055126220002000200020000
1382023072417360071055126220002000200020000
1392023072417350071055126220002000200020000
1402023072417340071055126220002000200020000
1412023072417330071055126220002000200020000
1422023072417320071055126220002000200020000
1432023072417310071055126220002000200020000
1442023072417300071055126220002000200020000
1452023072417290071055126220002000200020000
1462023072417280071055126220002000200020000
1472023072417270071055126220002000200020000
1482023072417260071055126220002000200020000
1492023072417250071055126220002000200020000
1502023072417240071055126220002000200020000
1512023072417230071055126220002000200020000
1522023072417220071055126220002000200020002061
1532023072417210071055126220002000200020000
1542023072417200071055126220002000200020000
1552023072417190071055126220002000200020000
1562023072417180071055126220002000200020000
1572023072417170071055126220002000200020000
1582023072417160071055126220002000200020000
1592023072417150071055126220002000200020000
1602023072417140071055126220002000200020000
1612023072417130071055126220002000200020000
1622023072417120071055126220002000200020000
1632023072417110071055126220002000200020000
1642023072417100071055126220002000200020000
1652023072417090071055126220002000200020000
1662023072417080071055126220002000200020000
1672023072417070071055126220002000200020000
1682023072417060071055126220002000200020000
1692023072417050071055126220002000200020000
1702023072417040071055126220002000200020000
1712023072417030071055126220002000200020000
1722023072417020071055126220002000200020000
1732023072417010071055126220002000200020000
1742023072417000071055126220002000200020000
1752023072416590071055126220002000200020000
1762023072416580071055126220002000200020000
1772023072416570071055126220002000200020000
1782023072416560071055126220002000200020000
1792023072416550071055126220002000200020000
1802023072416540071055126220002000200020000
1812023072416530071055126220002000200020000
1822023072416520071055126220002000200020002061
1832023072416510071055126220002000200020000
1842023072416500071055126220002000200020000
1852023072416490071055126220002000200020000
1862023072416480071055126220002000200020000
1872023072416470071055126220002000200020000
1882023072416460071055126220002000200020000
1892023072416450071055126220002000200020000
1902023072416440071055126220002000200020000
1912023072416430071055126220002000200020000
1922023072416420071055126220002000200020000
1932023072416410071055126220002000200020000
1942023072416400071055126220002000200020000
1952023072416390071055126220002000200020000
1962023072416380071055126220002000200020000
1972023072416370071055126220002000200020000
1982023072416360071055126220002000200020000
1992023072416350071055126220002000200020000
2002023072416340071055126220002000200020000
2012023072416330071055126220002000200020000
2022023072416320071055126220002000200020000
2032023072416310071055126220002000200020000
2042023072416300071055126220002000200020000
2052023072416290071055126220002000200020000
2062023072416280071055126220002000200020000
2072023072416270071055126220002000200020000
2082023072416260071055126220002000200020000
2092023072416250071055126220002000200020000
2102023072416240071055126220002000200020000
2112023072416230071055126220002000200020000
2122023072416220071055126220002000200020002061
2132023072416210071055126220002000200020000
2142023072416200071055126220002000200020000
2152023072416190071055126220002000200020000
2162023072416180071055126220002000200020000
2172023072416170071055126220002000200020000
2182023072416160071055126220002000200020000
2192023072416150071055126220002000200020000
2202023072416140071055126220002000200020000
2212023072416130071055126220002000200020000
2222023072416120071055126220002000200020000
2232023072416110071055126220002000200020000
2242023072416100071055126220002000200020000
2252023072416090071055126220002000200020000
2262023072416080071055126220002000200020000
2272023072416070071055126220002000200020000
2282023072416060071055126220002000200020000
2292023072416050071055126220002000200020000
2302023072416040071055126220002000200020000
2312023072416030071055126220002000200020000
2322023072416020071055126220002000200020000
2332023072416010071055126220002000200020000
2342023072416000071055126220002000200020000
2352023072415590071055126220002000200020000
2362023072415580071055126220002000200020000
2372023072415570071055126220002000200020000
2382023072415560071055126220002000200020000
2392023072415550071055126220002000200020000
2402023072415540071055126220002000200020000
2412023072415530071055126220002000200020000
2422023072415520071055126220002000200020002061
2432023072415510071055126220002000200020000
2442023072415500071055126220002000200020000
2452023072415490071055126220002000200020000
2462023072415480071055126220002000200020000
2472023072415470071055126220002000200020000
2482023072415460071055126220002000200020000
2492023072415450071055126220002000200020000
2502023072415440071055126220002000200020000
2512023072415430071055126220002000200020000
2522023072415420071055126220002000200020000
2532023072415410071055126220002000200020000
2542023072415400071055126220002000200020000
2552023072415390071055126220002000200020000
2562023072415380071055126220002000200020000
2572023072415370071055126220002000200020000
2582023072415360071055126220002000200020000
2592023072415350071055126220002000200020000
2602023072415340071055126220002000200020000
2612023072415330071055126220002000200020000
2622023072415320071055126220002000200020000
2632023072415310071055126220002000200020000
2642023072415300071055126220002000200020002061
2652023072415290070642926220002000200020000
2662023072415280070642926220002000200020000
2672023072415270070642926220002000200020000
2682023072415260070642926220002000200020000
2692023072415250070642926220002000200020000
2702023072415240070642926220002000200020000
2712023072415230070642926220002000200020000
2722023072415220070642926220002000200020000
2732023072415210070642926220002000200020000
2742023072415200070642926220002000200020000
275202307241519007064292622000200020002000191
27620230724151800706047262200520002005200049
2772023072415170070594925720001999200019992505
278202307241516007009392582000200520052000200
2792023072415150070053900820002000200020005
2802023072415140070052900820002000200020001
2812023072415130070052700820002000200020000
282202307241512007005270082000200020052000572
28320230724151100699383003200020002000200032
2842023072415100069931900320002000200020002
28520230724150900699315003200020002000200011
286202307241508006992930032000200020002000771
28720230724150700697751003200020002000200011
288202307241506006977290032000200520052000750
28920230724150500696228738200520052005200538
2902023072415040069615254820052005201020001926
2912023072415030069229191820052005200520052178
2922023072415020068792502820052005200520058
2932023072415010068790898820052005200520055
294202307241500006878989632005200520052005172
29520230724145900687554103200520052005200521
296202307241458006875119982005200520052005350
2972023072414570068681024820052005200520051
298202307241456006868082432010200520102005307
299202307241455006861911832005201020102005245
30020230724145400685699943200520052005200535
30120230724145300685629768200520052005200510
3022023072414520068560971820052010201020056
3032023072414510068559766320102010201020100
3042023072414500068559766320102005201020001235
3052023072414490068312127820002000200020000
3062023072414480068312127820002000200020000
307202307241447006831212782000200520052000268
3082023072414460068258394320052005200520050
3092023072414450068258394320052005200520051
31020230724144400682581938201020102010201050
311202307241443006824814382010201020102010386
3122023072414420068170557820052005200520051
31320230724144100681703573201020102010201024
31420230724144000681655333200520052005200511
3152023072414390068163327820052005200520050
3162023072414380068163327820052005200520050
31720230724143700681633278200520052005200511
31820230724143600681611223201020102010201029
319202307241435006815529332010200520102005639
3202023072414340068026904320102010201020100
321202307241433006802690432010201020102010314
3222023072414320067963790320152015201520151
3232023072414310067963588820152015201520150
3242023072414300067963588820152015201520152
3252023072414290067963185820152015201520150
3262023072414280067963185820152015201520150
32720230724142700679631858201520202020201542
328202307241426006795470282015201520152015748
3292023072414250067803980819922020202019923701
3302023072414240067063631220202020202020207
3312023072414230067062217220202020202020202
3322023072414220067061813220152015201520151
333202307241421006706161172025202020252020468
3342023072414200066966978720202020202020201
3352023072414190066966776720102020202020107781
33620230724141800654026917202020252025202074
337202307241417006538770722025202020252020277
338202307241416006533173972025202520302025480
3392023072414150065234406720202010202020105558
340202307241414006411395072010201520152010350
341202307241413006404343572015201020152010521
3422023072414120063938704720102010201020102005
34320230724141100635356997200520052005200551
3442023072414100063525474220102010201020105
3452023072414090063524469220102010201020100
34620230724140800635244692201020102010201037
3472023072414070063517032220102010201020100
348202307241406006351703222010201020102010674
3492023072414050063381558220102010201020105699
3502023072414040062236059220152015201520151001
3512023072414030062034357720152015201520150
352202307241402006203435772015201020152010626
3532023072414010061908468720102010201520101702
354202307241400006156636622015201020152010420
355202307241359006148194022010201020102010502
3562023072413580061381038220052005200520051
3572023072413570061380837720052005200520050
3582023072413560061380837720052005200520051
35920230724135500613806372200520052005200515
3602023072413540061377629720052005200520051
3612023072413530061377429220052005200520051
3622023072413520061377228720002000200019992153
3632023072413510060946763020002005200520001324
364202307241350006068170102005200520052005172
36520230724134900606472150200520002005200034
3662023072413480060640398520002000200020001660
3672023072413470060308398520001999200019992156
3682023072413460059877198620002000200020000
36920230724134500598771986200019982000199810
3702023072413440059875200419981998199819980
371202307241343005987520041998199619981996223
372202307241342005983067501993199219931992274
37320230724134100597760680199219921992199243
374202307241340005976750241993199319931993152
3752023072413390059737208819941996199619941020
3762023072413380059533793419962000200019961031
3772023072413370059327702620002000200020000
37820230724133600593277026200020052005200033
3792023072413350059321091120051998200519983671
380202307241334005858690381996199719971996840
381202307241333005841915881999199819991998158
382202307241332005838758961998199819991998264
3832023072413310058334841919981998199819984
3842023072413300058334042719981998199819981
385202307241329005833384291999199919991999100
3862023072413280058313852920002000200020000
387202307241327005831385292000200020001999121
38820230724132600582896530200020002000200032
3892023072413250058283253020002000200020000
39020230724132400582832530200019962005199610
3912023072413230058281255719961996199619962655
3922023072413220057751317719952000200019952071
393202307241321005733815272000200020002000281
3942023072413200057281952720002000200020001
395202307241319005728175272000200020002000101
39620230724131800572615527200520002005199117070
397202307241317005385659092000200020002000182
398202307241316005382019092000200020002000203
399202307241315005377959092000200020052000291
400202307241314005372136742000200020002000453
4012023072413130053630767420002000200020000
402202307241312005363076742000200520052000101
4032023072413110053610517420052000200520001321
4042023072413100053346267420102010201020101
4052023072413090053346066420152005201520051029
4062023072413080053139093920102010201020103
407202307241307005313849092005200520052005634
4082023072413060053011373920052005200520051000
4092023072413050052810873920102010201020101
4102023072413040052810672920052005200520051500
411202307241303005250992292005200520102005481
412202307241302005241334242005200020052000351
4132023072413010052343141920052005200520051
4142023072413000052342941420002000200020000
4152023072412590052342941420002000200020000
41620230724125800523429414200020002000200017
4172023072412570052339541420052005200520051
4182023072412560052339340920002005200519954667
4192023072412550051406213120052005200520051999
420202307241254005100541362005200520052005485
4212023072412530050908171120052005200520051
42220230724125200509079706201020002010200051
423202307241251005089776862000201020102000333
42420230724125000508311221200520052005200514
42520230724124900508283151201020102010201010
4262023072412480050826305120002005200519982759
427202307241247005027470502000201020102000132
4282023072412460050248303020102010201020100
429202307241245005024830302010200020102000374
4302023072412440050173299520052005200520059
431202307241243005017149502000200520052000300
4322023072412420050111494520052005200520051500
43320230724124100498107445200520052005200528
4342023072412400049805130520052000200520006185
435202307241239004856810552000200520102000397
436202307241238004848858802010201020102010249
4372023072412370048438539020052005200520051233
4382023072412360048191322520002000200020000
4392023072412350048191322520002000200020001
440202307241234004819112252005200520052005267
4412023072412330048137589020052005200520051
442202307241232004813738852005200520052005207
4432023072412310048095885020052000201020001018
4442023072412300047892059020051999200519992357
4452023072412290047419731120002000200020000
4462023072412280047419731120002000200020000
4472023072412270047419731120002000200020000
4482023072412260047419731120001997200019974
449202307241225004741893171997199719971997100
4502023072412240047398961719971997199719970
45120230724122300473989617199719971997199750
4522023072412220047388976719971997199719971100
4532023072412210047169306719971998199819971122
4542023072412200046945221219971997199719970
4552023072412190046945221219971997199719970
45620230724121800469452212199720002000199784
457202307241217004692844461997200020001997200
45820230724121600468884784200020002000199938
4592023072412150046880878519971997199719971003
460202307241214004668057941997200020051997197
461202307241213004664108622005199820051998842
4622023072412120046472267019971997199719971
4632023072412110046472067319961996199619962
4642023072412100046471668119951995199519950
4652023072412090046471668119951995199519950
466202307241208004647166811995199519951995640
4672023072412070046343988119971997199719970
46820230724120600463439881199719971997199778
4692023072412050046328411519951995199519950
4702023072412040046328411519951995199519950
4712023072412030046328411519951995199519950
47220230724120200463284115199519951995199530
4732023072412010046322426519951995199519951750
4742023072412000045973301519951995199519950
4752023072411590045973301519951999200019953
4762023072411580045972702119961996199619960
4772023072411570045972702119961996199619963022
478202307241156004536951091995199519951995375
479202307241155004529469842000199720001996266
4802023072411540045241546319971997199719970
4812023072411530045241546319971995199719941065
4822023072411520045028908619941996199619942141
483202307241151004460170871996199719971996152
48420230724115000445713544199719981998199718
4852023072411490044567758919991999199919991
4862023072411480044567559019991999199919991
487202307241147004456735911998199819981998101
4882023072411460044547179319981998199819982
489202307241145004454677971999199920051998186
49020230724114400445095688200020002000200036
4912023072411430044502368820052005200520055
4922023072411420044501366320002000200020002430
49320230724114100440153663200520052005200576
4942023072411400044000128320052005200520050
4952023072411390044000128320052005200520051
4962023072411380043999927820052005200520051
4972023072411370043999727320052005200520051
4982023072411360043999526820102010201020101
4992023072411350043999325820052005200520050
5002023072411340043999325820052005200520051500
50120230724113300436985758200520052005200583
50220230724113200436819343201520102015201010
503202307241131004367991982005201020102005108
5042023072411300043658253820102010201020101
505202307241129004365805282005201020102000236
5062023072411280043610747820052005200520051
5072023072411270043610547320002000200020001
5082023072411260043610347320002000200020001
509202307241125004361014732000200020002000227
5102023072411240043564747320002005200520002000
5112023072411230043164606820052010201020051921
5122023072411220042779427320102010201020101
5132023072411210042779226320102010201020101
5142023072411200042779025320102010201020101
515202307241119004277882432005200520052005195
516202307241118004273972682010200520102005731
5172023072411170042593086320052005200520001180
5182023072411160042357064320102010201020101
519202307241115004235686332010200520102005101
52020230724111400423366123200520052005200531
5212023072411130042330396820102010201020101435
5222023072411120042041961820102010201020101575
523202307241111004172538682010201020102010270
5242023072411100041671116820052005200520050
5252023072411090041671116820052005200520050
526202307241108004167111682005201520152005245
5272023072411070041621985320152005201520053291
52820230724110600409618488200520052005200550
5292023072411050040951823820052010201020056
530202307241104004095061832010201020102010700
531202307241103004080991832010201020102010301
5322023072411020040749417320102010201020100
5332023072411010040749417320102010201020100
534202307241100004074941732010201020102010301
5352023072410590040688916320102010201020100
536202307241058004068891632010200520102005901
5372023072410570040507815820052005200520050
538202307241056004050781582005200520052005401
5392023072410550040427415319991999200519992637
5402023072410540039900270619991999199919990
54120230724105300399002706199920002005199971
5422023072410520039886069220002000200020000
5432023072410510039886069220001999200019951089
5442023072410500039668637819991999199919990
54520230724104900396686378199919991999199914
5462023072410480039665839219952010201019955794
5472023072410470038506502020102010201020100
5482023072410460038506502020102010201020101
549202307241045003850630102010201020102010200
5502023072410440038466101020102015201520101600
5512023072410430038144436520152015201520151
552202307241042003814423502015201520152015101
5532023072410410038123883520202010202020101916
554202307241040003773785952010201020152010504
5552023072410390037636553520102015201520101020
5562023072410380037431033520102010201020101
5572023072410370037430832520152010201520104
558202307241036003743002702005201520152005534
5592023072410350037322864020152005201520052541
5602023072410340036811012520052005200520051969
561202307241033003641622802005201520152005563
5622023072410320036303330020152015201520150
563202307241031003630333002015201520152005317
56420230724103000362397570201520152015201538
565202307241029003623210002010200520102000376
566202307241028003615654702000199920051999126
56720230724102700361313571201020102010201050
5682023072410260036121307120102005201020003293
5692023072410250035462204120052005200520050
570202307241024003546220412005200520052000811
57120230724102300352997986200520052005200582
5722023072410220035283357620052005200520053
5732023072410210035282756120052005200520050
5742023072410200035282756120052005200520055
5752023072410190035281753620052005200520050
576202307241018003528175362005201020102005435
5772023072410170035194518620102005201020001078
57820230724101600349788746200520052005200574
579202307241015003496403762005201020102000763
5802023072410140034811395620052015201520051196
5812023072410130034571301620152015201520051207
582202307241012003432824562015201520202015325
58320230724101100342627331202020202020202046
584202307241010003425344112015202020202015100
5852023072410090034233251120152015202020151504
586202307241008003392969062010200520102005297
5872023072410070033870139620001999200019993716
5882023072410060033126940019911996199619913000
5892023072410050032529128219961996199619960
59020230724100400325291282199619961996199115252
5912023072410030029485373319961996199619960
59220230724100200294853733199619971997199628
593202307241001002947978441996199920001996448
594202307241000002939023021999200020001996160
5952023072409590029358270319961996199619962
596202307240958002935787112000199220001992103
5972023072409570029337273519911992199319918551
59820230724095600276346252199819981998199856
59920230724095500276234364200520052005200512
6002023072409540027621030419981996200019918296
60120230724095300259675521199619961998199668
60220230724095200259539739199619981998199613
6032023072409510025951376720002000200020002087
604202307240950002553397672000200020002000600
6052023072409490025413976720102005201020002272
6062023072409480024957595720002000200020002
6072023072409470024957195720002000200020000
608202307240946002495719572000199820001998393
60920230724094500248786267199319931993199331
6102023072409440024872448419931993199319938
611202307240943002487085401993199319931993180
6122023072409420024834980019931992199419922937
6132023072409410024249527319921992199219921210
6142023072409400024008495319931993199319921981
6152023072409390023613848319931994199419921077
616202307240938002339920211994199619961993729
6172023072409370023253846819961998199819937623
6182023072409360021733202619982000200019981513
619202307240935002143073482005200520052005100
620202307240934002141068482005200020102000222
62120230724093300213662638200020052005200017
62220230724093200213628558199820002005199812821
623202307240931001879877852000200520052000955
624202307240930001860733852005201520152005728
6252023072409290018461147520152015201520150
6262023072409280018461147520152015201520150
627202307240927001846114752015200020152000449
6282023072409260018371274020002005200520004358
6292023072409250017499545020052005200520052257
6302023072409240017047016520052020202020001354
6312023072409230016775774020202015202020151310
6322023072409220016511229020002000200019991724
633202307240921001616642982000201520152000434
6342023072409200016079554819982010201019982150
6352023072409190015648893120202015202020152348
6362023072409180015174695619991998201019982037
6372023072409170014766448519981998199819975119
6382023072409160013744112819981998199919983215
6392023072409150013101752819982000200519981218
6402023072409140012858218020051998200519981534
6412023072409130012551438019971996200019963155
6422023072409120011921275019951997199719953340
6432023072409110011254808919971997199719961747
6442023072409100010906050419972005200519971426
64520230724090900106209368201020102010201010
64620230724090800106189268199519981999199412456
647202307240907008133396419952010201019954835
6482023072409060071680616199920052010199811833
649202307240905004800175020052015201520052643
650202307240904004269753020052010202020051879
651202307240903003892278520052020202020054019
652202307240902003085130520202010202520106143
653202307240901001844608520052035203520055949
65420230724090000645831520402055205520403156